date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-09-30 09:30:00,36.6,36.6,36.3,36.3,28700.0,24.7106,24.7106,24.508,24.508,28700.0
2005-09-30 10:00:00,36.31,36.31,36.1,36.21,87500.0,24.5148,24.5148,24.373,24.4473,87500.0
2005-09-30 10:30:00,36.21,36.21,36.17,36.17,22700.0,24.4473,24.4473,24.4203,24.4203,22700.0
2005-09-30 11:00:00,36.17,36.17,36.07,36.07,45700.0,24.4203,24.4203,24.3527,24.3527,45700.0
2005-09-30 11:30:00,36.07,36.07,36.0,36.05,133600.0,24.3527,24.3527,24.3055,24.3392,133600.0
2005-09-30 12:00:00,36.04,36.17,36.03,36.16,18800.0,24.3325,24.4203,24.3257,24.4135,18800.0
2005-09-30 12:30:00,36.17,36.35,36.16,36.24,126400.0,24.4203,24.5418,24.4135,24.4675,126400.0
2005-09-30 13:00:00,36.23,36.26,36.13,36.13,95900.0,24.4608,24.481,24.3933,24.3933,95900.0
2005-09-30 13:30:00,36.12,36.12,35.89,35.98,195100.0,24.3865,24.3865,24.2312,24.292,195100.0
2005-09-30 14:00:00,35.98,36.13,35.97,36.12,81800.0,24.292,24.3933,24.2852,24.3865,81800.0
2005-09-30 14:30:00,36.12,36.3,36.1,36.25,113200.0,24.3865,24.508,24.373,24.4743,113200.0
2005-09-30 15:00:00,36.25,36.26,36.17,36.26,191000.0,24.4743,24.481,24.4203,24.481,191000.0
2005-09-30 15:30:00,36.26,36.37,35.6,35.66,407900.0,24.481,24.5553,24.0354,24.0759,407900.0
2005-10-03 09:30:00,35.3,35.9,35.3,35.75,1675000.0,23.8329,24.238,23.8329,24.1367,1675000.0
2005-10-03 10:00:00,35.73,35.75,35.4,35.5,1288900.0,24.1232,24.1367,23.9004,23.9679,1288900.0
2005-10-03 10:30:00,35.5,35.65,35.3,35.3,936100.0,23.9679,24.0692,23.8329,23.8329,936100.0
2005-10-03 11:00:00,35.3,35.31,34.98,34.98,834300.0,23.8329,23.8396,23.6168,23.6168,834300.0
2005-10-03 11:30:00,34.98,35.15,34.97,34.99,725200.0,23.6168,23.7316,23.6101,23.6236,725200.0
2005-10-03 12:00:00,34.99,35.05,34.9,34.98,350800.0,23.6236,23.6641,23.5628,23.6168,350800.0
2005-10-03 12:30:00,34.97,34.99,34.95,34.95,224100.0,23.6101,23.6236,23.5966,23.5966,224100.0
2005-10-03 13:00:00,34.94,35.01,34.8,34.84,236200.0,23.5898,23.6371,23.4953,23.5223,236200.0
2005-10-03 13:30:00,34.83,34.88,34.74,34.8,446300.0,23.5156,23.5493,23.4548,23.4953,446300.0
2005-10-03 14:00:00,34.8,34.81,34.63,34.66,490000.0,23.4953,23.5021,23.3805,23.4008,490000.0
2005-10-03 14:30:00,34.66,34.77,34.58,34.72,448200.0,23.4008,23.475,23.3468,23.4413,448200.0
2005-10-03 15:00:00,34.73,34.77,34.45,34.45,847500.0,23.448,23.475,23.259,23.259,847500.0
2005-10-03 15:30:00,34.46,34.46,34.17,34.2,960700.0,23.2657,23.2657,23.07,23.0902,960700.0
2005-10-04 09:30:00,34.0,34.1,33.95,34.07,1222900.0,22.9552,23.0227,22.9214,23.0024,1222900.0
2005-10-04 10:00:00,34.07,34.1,34.02,34.08,624000.0,23.0024,23.0227,22.9687,23.0092,624000.0
2005-10-04 10:30:00,34.08,34.3,34.0,34.1,734000.0,23.0092,23.1577,22.9552,23.0227,734000.0
2005-10-04 11:00:00,34.1,34.15,33.72,33.82,773700.0,23.0227,23.0565,22.7661,22.8337,773700.0
2005-10-04 11:30:00,33.82,33.91,33.76,33.76,257600.0,22.8337,22.8944,22.7931,22.7931,257600.0
2005-10-04 12:00:00,33.76,33.85,33.68,33.72,408300.0,22.7931,22.8539,22.7391,22.7661,408300.0
2005-10-04 12:30:00,33.72,33.75,33.42,33.43,656300.0,22.7661,22.7864,22.5636,22.5703,656300.0
2005-10-04 13:00:00,33.43,33.52,33.33,33.48,343500.0,22.5703,22.6311,22.5028,22.6041,343500.0
2005-10-04 13:30:00,33.47,33.55,33.3,33.33,415200.0,22.5973,22.6514,22.4826,22.5028,415200.0
2005-10-04 14:00:00,33.35,33.38,33.25,33.32,417000.0,22.5163,22.5366,22.4488,22.4961,417000.0
2005-10-04 14:30:00,33.34,33.53,33.28,33.51,582000.0,22.5096,22.6379,22.4691,22.6244,582000.0
2005-10-04 15:00:00,33.52,33.65,33.46,33.64,541100.0,22.6311,22.7189,22.5906,22.7121,541100.0
2005-10-04 15:30:00,33.64,34.05,33.63,33.85,589600.0,22.7121,22.9889,22.7054,22.8539,589600.0
2005-10-05 09:30:00,34.0,34.05,33.9,34.04,794500.0,22.9552,22.9889,22.8877,22.9822,794500.0
2005-10-05 10:00:00,34.03,34.1,33.96,33.98,543000.0,22.9754,23.0227,22.9282,22.9417,543000.0
2005-10-05 10:30:00,33.98,34.06,33.92,34.03,242300.0,22.9417,22.9957,22.9012,22.9754,242300.0
2005-10-05 11:00:00,34.02,34.04,34.0,34.01,190000.0,22.9687,22.9822,22.9552,22.9619,190000.0
2005-10-05 11:30:00,34.0,34.0,33.85,33.85,334600.0,22.9552,22.9552,22.8539,22.8539,334600.0
2005-10-05 12:00:00,33.85,33.95,33.81,33.88,223700.0,22.8539,22.9214,22.8269,22.8742,223700.0
2005-10-05 12:30:00,33.88,33.89,33.75,33.76,102900.0,22.8742,22.8809,22.7864,22.7931,102900.0
2005-10-05 13:00:00,33.79,33.83,33.77,33.81,111900.0,22.8134,22.8404,22.7999,22.8269,111900.0
2005-10-05 13:30:00,33.81,33.82,33.71,33.72,275200.0,22.8269,22.8337,22.7594,22.7661,275200.0
2005-10-05 14:00:00,33.71,33.83,33.65,33.82,460600.0,22.7594,22.8404,22.7189,22.8337,460600.0
2005-10-05 14:30:00,33.81,33.82,33.7,33.72,297800.0,22.8269,22.8337,22.7526,22.7661,297800.0
2005-10-05 15:00:00,33.72,33.72,33.32,33.48,883000.0,22.7661,22.7661,22.4961,22.6041,883000.0
2005-10-05 15:30:00,33.48,34.0,33.44,33.52,1631500.0,22.6041,22.9552,22.5771,22.6311,1631500.0
2005-10-06 09:30:00,33.4,33.65,33.35,33.45,1152200.0,22.5501,22.7189,22.5163,22.5838,1152200.0
2005-10-06 10:00:00,33.45,33.49,33.39,33.46,972300.0,22.5838,22.6108,22.5433,22.5906,972300.0
2005-10-06 10:30:00,33.46,33.5,33.42,33.47,238600.0,22.5906,22.6176,22.5636,22.5973,238600.0
2005-10-06 11:00:00,33.46,33.48,33.41,33.45,535400.0,22.5906,22.6041,22.5568,22.5838,535400.0
2005-10-06 11:30:00,33.45,33.53,33.45,33.45,520800.0,22.5838,22.6379,22.5838,22.5838,520800.0
2005-10-06 12:00:00,33.46,33.51,33.45,33.48,485400.0,22.5906,22.6244,22.5838,22.6041,485400.0
2005-10-06 12:30:00,33.48,33.5,33.46,33.46,100300.0,22.6041,22.6176,22.5906,22.5906,100300.0
2005-10-06 13:00:00,33.46,33.53,33.46,33.53,700500.0,22.5906,22.6379,22.5906,22.6379,700500.0
2005-10-06 13:30:00,33.52,33.53,33.45,33.46,591700.0,22.6311,22.6379,22.5838,22.5906,591700.0
2005-10-06 14:00:00,33.48,33.48,33.36,33.42,257700.0,22.6041,22.6041,22.5231,22.5636,257700.0
2005-10-06 14:30:00,33.42,33.42,33.21,33.25,944900.0,22.5636,22.5636,22.4218,22.4488,944900.0
2005-10-06 15:00:00,33.24,33.3,33.23,33.26,384100.0,22.4421,22.4826,22.4353,22.4556,384100.0
2005-10-06 15:30:00,33.26,33.4,33.22,33.4,629100.0,22.4556,22.5501,22.4286,22.5501,629100.0
2005-10-07 09:30:00,33.28,33.33,33.22,33.24,398300.0,22.4691,22.5028,22.4286,22.4421,398300.0
2005-10-07 10:00:00,33.25,33.33,33.22,33.28,1031900.0,22.4488,22.5028,22.4286,22.4691,1031900.0
2005-10-07 10:30:00,33.29,33.34,33.25,33.28,845300.0,22.4758,22.5096,22.4488,22.4691,845300.0
2005-10-07 11:00:00,33.28,33.31,33.25,33.28,532500.0,22.4691,22.4893,22.4488,22.4691,532500.0
2005-10-07 11:30:00,33.28,33.29,33.23,33.26,346600.0,22.4691,22.4758,22.4353,22.4556,346600.0
2005-10-07 12:00:00,33.25,33.26,33.23,33.25,138900.0,22.4488,22.4556,22.4353,22.4488,138900.0
2005-10-07 12:30:00,33.25,33.26,33.18,33.21,1168000.0,22.4488,22.4556,22.4016,22.4218,1168000.0
2005-10-07 13:00:00,33.21,33.26,33.15,33.25,244000.0,22.4218,22.4556,22.3813,22.4488,244000.0
2005-10-07 13:30:00,33.24,33.24,33.18,33.18,126800.0,22.4421,22.4421,22.4016,22.4016,126800.0
2005-10-07 14:00:00,33.18,33.23,33.18,33.2,361600.0,22.4016,22.4353,22.4016,22.4151,361600.0
2005-10-07 14:30:00,33.2,33.2,33.13,33.14,380400.0,22.4151,22.4151,22.3678,22.3745,380400.0
2005-10-07 15:00:00,33.15,33.2,33.13,33.19,172900.0,22.3813,22.4151,22.3678,22.4083,172900.0
2005-10-07 15:30:00,33.2,33.6,33.2,33.6,325900.0,22.4151,22.6851,22.4151,22.6851,325900.0
2005-10-10 09:30:00,33.6,33.6,33.34,33.4,213300.0,22.6851,22.6851,22.5096,22.5501,213300.0
2005-10-10 10:00:00,33.4,33.4,33.11,33.15,348600.0,22.5501,22.5501,22.3543,22.3813,348600.0
2005-10-10 10:30:00,33.15,33.31,33.12,33.25,399600.0,22.3813,22.4893,22.361,22.4488,399600.0
2005-10-10 11:00:00,33.25,33.26,33.06,33.1,149500.0,22.4488,22.4556,22.3205,22.3475,149500.0
2005-10-10 11:30:00,33.1,33.11,33.02,33.07,297200.0,22.3475,22.3543,22.2935,22.3273,297200.0
2005-10-10 12:00:00,33.08,33.11,33.05,33.06,187600.0,22.334,22.3543,22.3138,22.3205,187600.0
2005-10-10 12:30:00,33.07,33.07,33.05,33.05,130200.0,22.3273,22.3273,22.3138,22.3138,130200.0
2005-10-10 13:00:00,33.06,33.17,33.05,33.11,173600.0,22.3205,22.3948,22.3138,22.3543,173600.0
2005-10-10 13:30:00,33.12,33.17,33.05,33.07,120300.0,22.361,22.3948,22.3138,22.3273,120300.0
2005-10-10 14:00:00,33.05,33.12,33.05,33.07,147800.0,22.3138,22.361,22.3138,22.3273,147800.0
2005-10-10 14:30:00,33.07,33.08,33.01,33.01,219500.0,22.3273,22.334,22.2868,22.2868,219500.0
2005-10-10 15:00:00,33.01,33.13,33.0,33.09,522200.0,22.2868,22.3678,22.28,22.3408,522200.0
2005-10-10 15:30:00,33.09,33.15,33.03,33.03,450900.0,22.3408,22.3813,22.3003,22.3003,450900.0
2005-10-11 09:30:00,33.04,33.39,33.04,33.29,424000.0,22.307,22.5433,22.307,22.4758,424000.0
2005-10-11 10:00:00,33.29,33.36,33.25,33.36,369900.0,22.4758,22.5231,22.4488,22.5231,369900.0
2005-10-11 10:30:00,33.36,33.36,33.26,33.28,170700.0,22.5231,22.5231,22.4556,22.4691,170700.0
2005-10-11 11:00:00,33.28,33.32,33.25,33.25,163300.0,22.4691,22.4961,22.4488,22.4488,163300.0
2005-10-11 11:30:00,33.25,33.27,33.18,33.22,98900.0,22.4488,22.4623,22.4016,22.4286,98900.0
2005-10-11 12:00:00,33.23,33.23,33.04,33.11,293200.0,22.4353,22.4353,22.307,22.3543,293200.0
2005-10-11 12:30:00,33.1,33.15,33.1,33.14,245500.0,22.3475,22.3813,22.3475,22.3745,245500.0
2005-10-11 13:00:00,33.15,33.3,33.15,33.27,421100.0,22.3813,22.4826,22.3813,22.4623,421100.0
2005-10-11 13:30:00,33.28,33.28,33.23,33.25,267800.0,22.4691,22.4691,22.4353,22.4488,267800.0
2005-10-11 14:00:00,33.25,33.3,33.22,33.24,128700.0,22.4488,22.4826,22.4286,22.4421,128700.0
2005-10-11 14:30:00,33.24,33.28,33.22,33.24,213300.0,22.4421,22.4691,22.4286,22.4421,213300.0
2005-10-11 15:00:00,33.23,33.27,33.0,33.0,333400.0,22.4353,22.4623,22.28,22.28,333400.0
2005-10-11 15:30:00,33.0,33.09,32.98,33.0,458100.0,22.28,22.3408,22.2665,22.28,458100.0
2005-10-12 09:30:00,32.9,33.3,32.9,33.28,763400.0,22.2125,22.4826,22.2125,22.4691,763400.0
2005-10-12 10:00:00,33.3,33.3,32.99,33.07,102700.0,22.4826,22.4826,22.2733,22.3273,102700.0
2005-10-12 10:30:00,33.07,33.09,32.96,32.96,88000.0,22.3273,22.3408,22.253,22.253,88000.0
2005-10-12 11:00:00,32.94,32.95,32.9,32.9,391200.0,22.2395,22.2463,22.2125,22.2125,391200.0
2005-10-12 11:30:00,32.9,32.92,32.83,32.84,589800.0,22.2125,22.226,22.1652,22.172,589800.0
2005-10-12 12:00:00,32.84,32.92,32.75,32.92,97300.0,22.172,22.226,22.1112,22.226,97300.0
2005-10-12 12:30:00,32.92,32.93,32.78,32.78,109500.0,22.226,22.2328,22.1315,22.1315,109500.0
2005-10-12 13:00:00,32.77,32.81,32.75,32.81,133000.0,22.1247,22.1517,22.1112,22.1517,133000.0
2005-10-12 13:30:00,32.81,32.93,32.8,32.82,481500.0,22.1517,22.2328,22.145,22.1585,481500.0
2005-10-12 14:00:00,32.81,32.88,32.81,32.88,294200.0,22.1517,22.199,22.1517,22.199,294200.0
2005-10-12 14:30:00,32.87,32.87,32.78,32.79,268000.0,22.1923,22.1923,22.1315,22.1382,268000.0
2005-10-12 15:00:00,32.8,32.82,32.77,32.78,315600.0,22.145,22.1585,22.1247,22.1315,315600.0
2005-10-12 15:30:00,32.78,32.88,32.72,32.8,275400.0,22.1315,22.199,22.091,22.145,275400.0
2005-10-13 09:30:00,32.53,32.7,32.52,32.64,370600.0,21.9627,22.0775,21.956,22.037,370600.0
2005-10-13 10:00:00,32.68,32.68,32.54,32.57,275500.0,22.064,22.064,21.9695,21.9897,275500.0
2005-10-13 10:30:00,32.57,32.65,32.55,32.58,202500.0,21.9897,22.0437,21.9762,21.9965,202500.0
2005-10-13 11:00:00,32.6,32.62,32.55,32.59,238000.0,22.01,22.0235,21.9762,22.0032,238000.0
2005-10-13 11:30:00,32.59,32.64,32.55,32.58,278100.0,22.0032,22.037,21.9762,21.9965,278100.0
2005-10-13 12:00:00,32.59,32.63,32.57,32.6,204800.0,22.0032,22.0302,21.9897,22.01,204800.0
2005-10-13 12:30:00,32.58,32.6,32.55,32.58,216300.0,21.9965,22.01,21.9762,21.9965,216300.0
2005-10-13 13:00:00,32.58,32.58,32.55,32.56,237100.0,21.9965,21.9965,21.9762,21.983,237100.0
2005-10-13 13:30:00,32.55,32.58,32.52,32.52,79200.0,21.9762,21.9965,21.956,21.956,79200.0
2005-10-13 14:00:00,32.52,32.6,32.5,32.55,78400.0,21.956,22.01,21.9424,21.9762,78400.0
2005-10-13 14:30:00,32.55,32.6,32.53,32.53,243200.0,21.9762,22.01,21.9627,21.9627,243200.0
2005-10-13 15:00:00,32.53,32.54,32.49,32.52,325800.0,21.9627,21.9695,21.9357,21.956,325800.0
2005-10-13 15:30:00,32.52,32.65,32.48,32.53,382900.0,21.956,22.0437,21.9289,21.9627,382900.0
2005-10-14 09:30:00,32.52,32.58,32.5,32.5,256200.0,21.956,21.9965,21.9424,21.9424,256200.0
2005-10-14 10:00:00,32.5,32.63,32.47,32.63,178300.0,21.9424,22.0302,21.9222,22.0302,178300.0
2005-10-14 10:30:00,32.63,32.75,32.59,32.7,222000.0,22.0302,22.1112,22.0032,22.0775,222000.0
2005-10-14 11:00:00,32.67,32.7,32.48,32.48,121000.0,22.0572,22.0775,21.9289,21.9289,121000.0
2005-10-14 11:30:00,32.48,32.51,32.45,32.51,252800.0,21.9289,21.9492,21.9087,21.9492,252800.0
2005-10-14 12:00:00,32.51,32.53,32.44,32.45,179300.0,21.9492,21.9627,21.9019,21.9087,179300.0
2005-10-14 12:30:00,32.44,32.49,32.43,32.43,37400.0,21.9019,21.9357,21.8952,21.8952,37400.0
2005-10-14 13:00:00,32.44,32.51,32.41,32.5,38000.0,21.9019,21.9492,21.8817,21.9424,38000.0
2005-10-14 13:30:00,32.51,32.65,32.51,32.56,239700.0,21.9492,22.0437,21.9492,21.983,239700.0
2005-10-14 14:00:00,32.58,32.61,32.53,32.53,295100.0,21.9965,22.0167,21.9627,21.9627,295100.0
2005-10-14 14:30:00,32.54,32.65,32.47,32.55,157500.0,21.9695,22.0437,21.9222,21.9762,157500.0
2005-10-14 15:00:00,32.54,32.54,32.42,32.42,217300.0,21.9695,21.9695,21.8884,21.8884,217300.0
2005-10-14 15:30:00,32.42,32.45,32.38,32.39,211000.0,21.8884,21.9087,21.8614,21.8682,211000.0
2005-10-17 09:30:00,32.34,32.7,32.0,32.39,172200.0,21.8344,22.0775,21.6049,21.8682,172200.0
2005-10-17 10:00:00,32.39,32.77,32.39,32.63,267600.0,21.8682,22.1247,21.8682,22.0302,267600.0
2005-10-17 10:30:00,32.63,32.73,32.43,32.46,113400.0,22.0302,22.0977,21.8952,21.9154,113400.0
2005-10-17 11:00:00,32.47,32.53,32.34,32.37,81200.0,21.9222,21.9627,21.8344,21.8547,81200.0
2005-10-17 11:30:00,32.37,32.47,32.33,32.35,75300.0,21.8547,21.9222,21.8277,21.8412,75300.0
2005-10-17 12:00:00,32.35,32.36,32.31,32.32,88600.0,21.8412,21.8479,21.8142,21.8209,88600.0
2005-10-17 12:30:00,32.32,32.39,32.27,32.36,182400.0,21.8209,21.8682,21.7872,21.8479,182400.0
2005-10-17 13:00:00,32.39,32.5,32.39,32.46,104400.0,21.8682,21.9424,21.8682,21.9154,104400.0
2005-10-17 13:30:00,32.46,32.58,32.43,32.57,116700.0,21.9154,21.9965,21.8952,21.9897,116700.0
2005-10-17 14:00:00,32.58,32.58,32.49,32.52,103900.0,21.9965,21.9965,21.9357,21.956,103900.0
2005-10-17 14:30:00,32.5,32.53,32.44,32.47,119900.0,21.9424,21.9627,21.9019,21.9222,119900.0
2005-10-17 15:00:00,32.48,32.5,32.44,32.46,108700.0,21.9289,21.9424,21.9019,21.9154,108700.0
2005-10-17 15:30:00,32.47,32.53,32.37,32.5,214900.0,21.9222,21.9627,21.8547,21.9424,214900.0
2005-10-18 09:30:00,32.3,32.55,32.15,32.54,117700.0,21.8074,21.9762,21.7061,21.9695,117700.0
2005-10-18 10:00:00,32.54,32.54,32.31,32.33,157500.0,21.9695,21.9695,21.8142,21.8277,157500.0
2005-10-18 10:30:00,32.33,32.33,32.15,32.27,145900.0,21.8277,21.8277,21.7061,21.7872,145900.0
2005-10-18 11:00:00,32.27,32.3,32.23,32.27,81300.0,21.7872,21.8074,21.7602,21.7872,81300.0
2005-10-18 11:30:00,32.27,32.38,32.27,32.36,90800.0,21.7872,21.8614,21.7872,21.8479,90800.0
2005-10-18 12:00:00,32.36,32.41,32.33,32.4,40100.0,21.8479,21.8817,21.8277,21.8749,40100.0
2005-10-18 12:30:00,32.4,32.44,32.36,32.39,76800.0,21.8749,21.9019,21.8479,21.8682,76800.0
2005-10-18 13:00:00,32.39,32.4,32.35,32.37,80400.0,21.8682,21.8749,21.8412,21.8547,80400.0
2005-10-18 13:30:00,32.37,32.43,32.36,32.38,90100.0,21.8547,21.8952,21.8479,21.8614,90100.0
2005-10-18 14:00:00,32.37,32.39,32.34,32.37,79600.0,21.8547,21.8682,21.8344,21.8547,79600.0
2005-10-18 14:30:00,32.38,32.38,32.31,32.32,97400.0,21.8614,21.8614,21.8142,21.8209,97400.0
2005-10-18 15:00:00,32.31,32.45,32.3,32.42,227300.0,21.8142,21.9087,21.8074,21.8884,227300.0
2005-10-18 15:30:00,32.42,32.46,32.35,32.44,265600.0,21.8884,21.9154,21.8412,21.9019,265600.0
2005-10-19 09:30:00,32.28,32.45,32.21,32.4,201900.0,21.7939,21.9087,21.7467,21.8749,201900.0
2005-10-19 10:00:00,32.41,32.95,32.39,32.39,188200.0,21.8817,22.2463,21.8682,21.8682,188200.0
2005-10-19 10:30:00,32.39,32.41,32.24,32.36,248800.0,21.8682,21.8817,21.7669,21.8479,248800.0
2005-10-19 11:00:00,32.36,32.48,32.36,32.45,113800.0,21.8479,21.9289,21.8479,21.9087,113800.0
2005-10-19 11:30:00,32.45,32.57,32.4,32.57,66100.0,21.9087,21.9897,21.8749,21.9897,66100.0
2005-10-19 12:00:00,32.55,32.75,32.55,32.65,136000.0,21.9762,22.1112,21.9762,22.0437,136000.0
2005-10-19 12:30:00,32.66,32.77,32.62,32.75,95400.0,22.0505,22.1247,22.0235,22.1112,95400.0
2005-10-19 13:00:00,32.75,32.8,32.69,32.7,68700.0,22.1112,22.145,22.0707,22.0775,68700.0
2005-10-19 13:30:00,32.69,32.87,32.69,32.87,58500.0,22.0707,22.1923,22.0707,22.1923,58500.0
2005-10-19 14:00:00,32.84,32.92,32.78,32.9,115800.0,22.172,22.226,22.1315,22.2125,115800.0
2005-10-19 14:30:00,32.88,32.94,32.86,32.93,120900.0,22.199,22.2395,22.1855,22.2328,120900.0
2005-10-19 15:00:00,32.92,32.99,32.89,32.99,102200.0,22.226,22.2733,22.2058,22.2733,102200.0
2005-10-19 15:30:00,32.97,33.16,32.92,33.15,191600.0,22.2598,22.388,22.226,22.3813,191600.0
2005-10-20 09:30:00,33.16,33.59,33.1,33.53,226800.0,22.388,22.6784,22.3475,22.6379,226800.0
2005-10-20 10:00:00,33.53,34.06,33.53,33.99,244200.0,22.6379,22.9957,22.6379,22.9484,244200.0
2005-10-20 10:30:00,33.96,34.0,33.78,33.79,129100.0,22.9282,22.9552,22.8066,22.8134,129100.0
2005-10-20 11:00:00,33.82,33.82,33.75,33.78,97400.0,22.8337,22.8337,22.7864,22.8066,97400.0
2005-10-20 11:30:00,33.78,33.78,33.54,33.61,198700.0,22.8066,22.8066,22.6446,22.6919,198700.0
2005-10-20 12:00:00,33.61,33.7,33.52,33.53,398300.0,22.6919,22.7526,22.6311,22.6379,398300.0
2005-10-20 12:30:00,33.53,33.68,33.51,33.68,144900.0,22.6379,22.7391,22.6244,22.7391,144900.0
2005-10-20 13:00:00,33.67,33.85,33.67,33.77,75800.0,22.7324,22.8539,22.7324,22.7999,75800.0
2005-10-20 13:30:00,33.77,33.77,33.57,33.72,82400.0,22.7999,22.7999,22.6649,22.7661,82400.0
2005-10-20 14:00:00,33.72,33.74,33.61,33.65,106100.0,22.7661,22.7796,22.6919,22.7189,106100.0
2005-10-20 14:30:00,33.65,33.71,33.6,33.63,96000.0,22.7189,22.7594,22.6851,22.7054,96000.0
2005-10-20 15:00:00,33.63,33.74,33.5,33.55,196700.0,22.7054,22.7796,22.6176,22.6514,196700.0
2005-10-20 15:30:00,33.56,33.64,33.51,33.57,376500.0,22.6581,22.7121,22.6244,22.6649,376500.0
2005-10-21 09:30:00,33.78,33.95,33.63,33.82,286400.0,22.8066,22.9214,22.7054,22.8337,286400.0
2005-10-21 10:00:00,33.86,33.9,33.71,33.89,233600.0,22.8607,22.8877,22.7594,22.8809,233600.0
2005-10-21 10:30:00,33.89,34.07,33.86,33.98,501800.0,22.8809,23.0024,22.8607,22.9417,501800.0
2005-10-21 11:00:00,33.99,33.99,33.83,33.9,63100.0,22.9484,22.9484,22.8404,22.8877,63100.0
2005-10-21 11:30:00,33.89,33.94,33.86,33.88,101900.0,22.8809,22.9147,22.8607,22.8742,101900.0
2005-10-21 12:00:00,33.89,33.94,33.82,33.93,102400.0,22.8809,22.9147,22.8337,22.9079,102400.0
2005-10-21 12:30:00,33.93,34.5,33.93,34.5,93600.0,22.9079,23.2928,22.9079,23.2928,93600.0
2005-10-21 13:00:00,34.5,34.5,34.26,34.29,184600.0,23.2928,23.2928,23.1307,23.151,184600.0
2005-10-21 13:30:00,34.31,34.33,34.15,34.26,147900.0,23.1645,23.178,23.0565,23.1307,147900.0
2005-10-21 14:00:00,34.27,34.36,34.24,34.28,199700.0,23.1375,23.1982,23.1172,23.1442,199700.0
2005-10-21 14:30:00,34.28,34.31,34.15,34.16,167000.0,23.1442,23.1645,23.0565,23.0632,167000.0
2005-10-21 15:00:00,34.15,34.16,33.98,33.98,198000.0,23.0565,23.0632,22.9417,22.9417,198000.0
2005-10-21 15:30:00,33.97,34.01,33.9,34.0,430500.0,22.9349,22.9619,22.8877,22.9552,430500.0
2005-10-24 09:30:00,35.25,35.49,35.05,35.21,628900.0,23.7991,23.9612,23.6641,23.7721,628900.0
2005-10-24 10:00:00,35.2,35.31,35.11,35.21,376100.0,23.7654,23.8396,23.7046,23.7721,376100.0
2005-10-24 10:30:00,35.2,35.28,34.99,35.0,307700.0,23.7654,23.8194,23.6236,23.6303,307700.0
2005-10-24 11:00:00,35.0,35.18,34.93,35.1,290100.0,23.6303,23.7519,23.5831,23.6978,290100.0
2005-10-24 11:30:00,35.1,35.2,35.0,35.1,310800.0,23.6978,23.7654,23.6303,23.6978,310800.0
2005-10-24 12:00:00,35.1,35.24,35.08,35.1,261200.0,23.6978,23.7924,23.6843,23.6978,261200.0
2005-10-24 12:30:00,35.1,35.16,35.07,35.14,122500.0,23.6978,23.7384,23.6776,23.7249,122500.0
2005-10-24 13:00:00,35.15,35.54,35.14,35.39,159900.0,23.7316,23.9949,23.7249,23.8936,159900.0
2005-10-24 13:30:00,35.37,35.48,35.31,35.33,122800.0,23.8801,23.9544,23.8396,23.8531,122800.0
2005-10-24 14:00:00,35.33,35.55,35.3,35.4,176100.0,23.8531,24.0017,23.8329,23.9004,176100.0
2005-10-24 14:30:00,35.41,35.45,35.31,35.4,279600.0,23.9071,23.9341,23.8396,23.9004,279600.0
2005-10-24 15:00:00,35.4,35.96,35.38,35.95,311900.0,23.9004,24.2785,23.8869,24.2717,311900.0
2005-10-24 15:30:00,35.96,36.48,35.96,36.3,642800.0,24.2785,24.6296,24.2785,24.508,642800.0
2005-10-25 09:30:00,35.34,36.27,35.28,36.2,351300.0,23.8599,24.4878,23.8194,24.4405,351300.0
2005-10-25 10:00:00,36.2,36.97,36.15,36.87,308500.0,24.4405,24.9604,24.4068,24.8929,308500.0
2005-10-25 10:30:00,36.8,36.93,36.6,36.87,212700.0,24.8456,24.9334,24.7106,24.8929,212700.0
2005-10-25 11:00:00,36.86,37.1,36.86,36.98,252500.0,24.8861,25.0481,24.8861,24.9671,252500.0
2005-10-25 11:30:00,36.99,37.0,36.86,36.86,124500.0,24.9739,24.9806,24.8861,24.8861,124500.0
2005-10-25 12:00:00,36.86,37.0,36.81,36.87,199200.0,24.8861,24.9806,24.8524,24.8929,199200.0
2005-10-25 12:30:00,36.87,36.9,36.7,36.84,130400.0,24.8929,24.9131,24.7781,24.8726,130400.0
2005-10-25 13:00:00,36.82,36.83,36.7,36.74,65900.0,24.8591,24.8659,24.7781,24.8051,65900.0
2005-10-25 13:30:00,36.72,36.73,36.48,36.49,247400.0,24.7916,24.7983,24.6296,24.6363,247400.0
2005-10-25 14:00:00,36.48,36.5,36.35,36.47,188300.0,24.6296,24.6431,24.5418,24.6228,188300.0
2005-10-25 14:30:00,36.48,36.6,36.46,36.58,187200.0,24.6296,24.7106,24.6161,24.6971,187200.0
2005-10-25 15:00:00,36.56,36.75,36.47,36.75,220800.0,24.6836,24.8118,24.6228,24.8118,220800.0
2005-10-25 15:30:00,36.75,37.47,36.74,37.19,262900.0,24.8118,25.298,24.8051,25.1089,262900.0
2005-10-26 09:30:00,36.85,36.92,36.71,36.9,128900.0,24.8794,24.9266,24.7848,24.9131,128900.0
2005-10-26 10:00:00,36.9,37.03,36.89,36.99,173300.0,24.9131,25.0009,24.9064,24.9739,173300.0
2005-10-26 10:30:00,36.99,37.43,36.99,37.3,137200.0,24.9739,25.2709,24.9739,25.1832,137200.0
2005-10-26 11:00:00,37.26,37.72,37.17,37.42,112800.0,25.1562,25.4667,25.0954,25.2642,112800.0
2005-10-26 11:30:00,37.38,37.45,37.07,37.07,166800.0,25.2372,25.2845,25.0279,25.0279,166800.0
2005-10-26 12:00:00,37.06,37.09,36.93,37.0,151700.0,25.0211,25.0414,24.9334,24.9806,151700.0
2005-10-26 12:30:00,37.0,37.09,36.93,37.01,117800.0,24.9806,25.0414,24.9334,24.9874,117800.0
2005-10-26 13:00:00,36.98,37.0,36.7,36.85,243900.0,24.9671,24.9806,24.7781,24.8794,243900.0
2005-10-26 13:30:00,36.85,36.9,36.79,36.87,197000.0,24.8794,24.9131,24.8389,24.8929,197000.0
2005-10-26 14:00:00,36.87,37.05,36.85,36.98,118400.0,24.8929,25.0144,24.8794,24.9671,118400.0
2005-10-26 14:30:00,36.98,37.02,36.84,36.88,104700.0,24.9671,24.9941,24.8726,24.8996,104700.0
2005-10-26 15:00:00,36.87,36.98,36.85,36.86,105300.0,24.8929,24.9671,24.8794,24.8861,105300.0
2005-10-26 15:30:00,36.86,37.1,36.85,37.01,382500.0,24.8861,25.0481,24.8794,24.9874,382500.0
2005-10-27 09:30:00,36.95,37.0,36.79,36.84,148500.0,24.9469,24.9806,24.8389,24.8726,148500.0
2005-10-27 10:00:00,36.85,36.85,36.63,36.64,143900.0,24.8794,24.8794,24.7308,24.7376,143900.0
2005-10-27 10:30:00,36.64,36.64,36.1,36.11,106100.0,24.7376,24.7376,24.373,24.3797,106100.0
2005-10-27 11:00:00,36.09,36.1,35.84,36.05,217800.0,24.3662,24.373,24.1975,24.3392,217800.0
2005-10-27 11:30:00,36.05,36.08,35.8,35.84,148100.0,24.3392,24.3595,24.1705,24.1975,148100.0
2005-10-27 12:00:00,35.88,36.28,35.84,36.23,160200.0,24.2245,24.4945,24.1975,24.4608,160200.0
2005-10-27 12:30:00,36.28,36.43,36.23,36.4,233400.0,24.4945,24.5958,24.4608,24.5755,233400.0
2005-10-27 13:00:00,36.4,36.49,36.37,36.4,97700.0,24.5755,24.6363,24.5553,24.5755,97700.0
2005-10-27 13:30:00,36.4,36.4,36.07,36.16,107400.0,24.5755,24.5755,24.3527,24.4135,107400.0
2005-10-27 14:00:00,36.15,36.29,36.13,36.25,82100.0,24.4068,24.5013,24.3933,24.4743,82100.0
2005-10-27 14:30:00,36.26,36.33,36.21,36.22,186800.0,24.481,24.5283,24.4473,24.454,186800.0
2005-10-27 15:00:00,36.2,36.21,36.1,36.17,148400.0,24.4405,24.4473,24.373,24.4203,148400.0
2005-10-27 15:30:00,36.19,36.2,36.15,36.2,200200.0,24.4338,24.4405,24.4068,24.4405,200200.0
2005-10-28 09:30:00,36.5,36.94,36.21,36.88,80300.0,24.6431,24.9401,24.4473,24.8996,80300.0
2005-10-28 10:00:00,36.9,36.9,36.58,36.77,86600.0,24.9131,24.9131,24.6971,24.8253,86600.0
2005-10-28 10:30:00,36.77,36.8,36.43,36.44,134400.0,24.8253,24.8456,24.5958,24.6025,134400.0
2005-10-28 11:00:00,36.44,36.79,36.44,36.77,91200.0,24.6025,24.8389,24.6025,24.8253,91200.0
2005-10-28 11:30:00,36.8,36.82,36.77,36.8,72700.0,24.8456,24.8591,24.8253,24.8456,72700.0
2005-10-28 12:00:00,36.8,36.95,36.8,36.9,141900.0,24.8456,24.9469,24.8456,24.9131,141900.0
2005-10-28 12:30:00,36.9,36.9,36.73,36.74,43300.0,24.9131,24.9131,24.7983,24.8051,43300.0
2005-10-28 13:00:00,36.74,37.01,36.74,37.0,56200.0,24.8051,24.9874,24.8051,24.9806,56200.0
2005-10-28 13:30:00,37.0,37.18,37.0,37.14,93600.0,24.9806,25.1022,24.9806,25.0752,93600.0
2005-10-28 14:00:00,37.13,37.2,36.93,36.97,91600.0,25.0684,25.1157,24.9334,24.9604,91600.0
2005-10-28 14:30:00,36.96,37.02,36.91,37.0,61300.0,24.9536,24.9941,24.9199,24.9806,61300.0
2005-10-28 15:00:00,37.0,37.09,36.94,37.06,221900.0,24.9806,25.0414,24.9401,25.0211,221900.0
2005-10-28 15:30:00,37.06,37.18,36.99,37.1,127100.0,25.0211,25.1022,24.9739,25.0481,127100.0
2005-10-31 09:30:00,37.21,37.6,37.17,37.35,111300.0,25.1224,25.3857,25.0954,25.2169,111300.0
2005-10-31 10:00:00,37.35,37.35,37.13,37.27,85400.0,25.2169,25.2169,25.0684,25.1629,85400.0
2005-10-31 10:30:00,37.3,37.32,37.26,37.3,29200.0,25.1832,25.1967,25.1562,25.1832,29200.0
2005-10-31 11:00:00,37.29,37.3,37.15,37.17,56500.0,25.1764,25.1832,25.0819,25.0954,56500.0
2005-10-31 11:30:00,37.17,37.28,37.15,37.27,71700.0,25.0954,25.1697,25.0819,25.1629,71700.0
2005-10-31 12:00:00,37.27,37.38,37.19,37.19,69200.0,25.1629,25.2372,25.1089,25.1089,69200.0
2005-10-31 12:30:00,37.18,37.21,37.09,37.1,84100.0,25.1022,25.1224,25.0414,25.0481,84100.0
2005-10-31 13:00:00,37.12,37.15,37.09,37.09,28300.0,25.0617,25.0819,25.0414,25.0414,28300.0
2005-10-31 13:30:00,37.12,37.12,37.0,37.0,40200.0,25.0617,25.0617,24.9806,24.9806,40200.0
2005-10-31 14:00:00,37.0,37.03,36.97,36.99,171300.0,24.9806,25.0009,24.9604,24.9739,171300.0
2005-10-31 14:30:00,37.0,37.15,36.96,37.12,83900.0,24.9806,25.0819,24.9536,25.0617,83900.0
2005-10-31 15:00:00,37.13,37.27,37.1,37.24,130300.0,25.0684,25.1629,25.0481,25.1427,130300.0
2005-10-31 15:30:00,37.24,37.3,37.2,37.24,142500.0,25.1427,25.1832,25.1157,25.1427,142500.0
2005-11-01 09:30:00,36.9,36.96,36.53,36.55,144300.0,24.9131,24.9536,24.6633,24.6768,144300.0
2005-11-01 10:00:00,36.55,36.63,36.46,36.5,117000.0,24.6768,24.7308,24.6161,24.6431,117000.0
2005-11-01 10:30:00,36.49,36.63,36.49,36.6,136700.0,24.6363,24.7308,24.6363,24.7106,136700.0
2005-11-01 11:00:00,36.55,36.66,36.5,36.62,133400.0,24.6768,24.7511,24.6431,24.7241,133400.0
2005-11-01 11:30:00,36.63,36.69,36.6,36.63,45000.0,24.7308,24.7713,24.7106,24.7308,45000.0
2005-11-01 12:00:00,36.62,36.65,36.6,36.6,75200.0,24.7241,24.7443,24.7106,24.7106,75200.0
2005-11-01 12:30:00,36.6,36.6,36.49,36.5,77800.0,24.7106,24.7106,24.6363,24.6431,77800.0
2005-11-01 13:00:00,36.5,36.62,36.5,36.56,40200.0,24.6431,24.7241,24.6431,24.6836,40200.0
2005-11-01 13:30:00,36.56,36.64,36.55,36.64,30500.0,24.6836,24.7376,24.6768,24.7376,30500.0
2005-11-01 14:00:00,36.63,36.7,36.5,36.7,172000.0,24.7308,24.7781,24.6431,24.7781,172000.0
2005-11-01 14:30:00,36.69,36.77,36.64,36.67,154600.0,24.7713,24.8253,24.7376,24.7578,154600.0
2005-11-01 15:00:00,36.66,36.68,36.54,36.55,130000.0,24.7511,24.7646,24.6701,24.6768,130000.0
2005-11-01 15:30:00,36.57,36.62,36.53,36.58,177800.0,24.6903,24.7241,24.6633,24.6971,177800.0
2005-11-02 09:30:00,36.22,36.49,36.18,36.34,116200.0,24.5271,24.7099,24.5,24.6084,116200.0
2005-11-02 10:00:00,36.34,36.45,36.31,36.41,164200.0,24.6084,24.6829,24.5881,24.6558,164200.0
2005-11-02 10:30:00,36.41,36.6,36.41,36.55,61500.0,24.6558,24.7844,24.6558,24.7506,61500.0
2005-11-02 11:00:00,36.54,36.6,36.47,36.49,85300.0,24.7438,24.7844,24.6964,24.7099,85300.0
2005-11-02 11:30:00,36.49,36.78,36.46,36.78,66200.0,24.7099,24.9063,24.6896,24.9063,66200.0
2005-11-02 12:00:00,36.77,36.82,36.71,36.74,45900.0,24.8996,24.9334,24.8589,24.8792,45900.0
2005-11-02 12:30:00,36.73,36.84,36.65,36.78,45500.0,24.8725,24.947,24.8183,24.9063,45500.0
2005-11-02 13:00:00,36.8,36.83,36.73,36.73,16700.0,24.9199,24.9402,24.8725,24.8725,16700.0
2005-11-02 13:30:00,36.72,36.74,36.61,36.63,47200.0,24.8657,24.8792,24.7912,24.8048,47200.0
2005-11-02 14:00:00,36.64,36.74,36.6,36.63,102500.0,24.8115,24.8792,24.7844,24.8048,102500.0
2005-11-02 14:30:00,36.63,36.63,36.48,36.6,42400.0,24.8048,24.8048,24.7032,24.7844,42400.0
2005-11-02 15:00:00,36.6,36.8,36.54,36.8,89700.0,24.7844,24.9199,24.7438,24.9199,89700.0
2005-11-02 15:30:00,36.84,36.9,36.82,36.86,279600.0,24.947,24.9876,24.9334,24.9605,279600.0
2005-11-03 09:30:00,36.72,37.11,36.72,37.05,137000.0,24.8657,25.1298,24.8657,25.0892,137000.0
2005-11-03 10:00:00,37.08,37.08,37.0,37.0,85400.0,25.1095,25.1095,25.0553,25.0553,85400.0
2005-11-03 10:30:00,37.01,37.18,37.0,37.17,107500.0,25.0621,25.1772,25.0553,25.1704,107500.0
2005-11-03 11:00:00,37.19,37.25,37.12,37.25,42600.0,25.184,25.2246,25.1366,25.2246,42600.0
2005-11-03 11:30:00,37.25,37.51,37.22,37.51,87200.0,25.2246,25.4007,25.2043,25.4007,87200.0
2005-11-03 12:00:00,37.5,37.62,37.5,37.58,193100.0,25.3939,25.4752,25.3939,25.4481,193100.0
2005-11-03 12:30:00,37.58,37.6,37.4,37.4,119000.0,25.4481,25.4616,25.3262,25.3262,119000.0
2005-11-03 13:00:00,37.4,37.53,37.4,37.45,55500.0,25.3262,25.4142,25.3262,25.36,55500.0
2005-11-03 13:30:00,37.45,37.5,37.4,37.45,120400.0,25.36,25.3939,25.3262,25.36,120400.0
2005-11-03 14:00:00,37.46,37.49,37.27,37.3,166900.0,25.3668,25.3871,25.2381,25.2585,166900.0
2005-11-03 14:30:00,37.3,37.46,37.29,37.46,65800.0,25.2585,25.3668,25.2517,25.3668,65800.0
2005-11-03 15:00:00,37.47,37.47,37.41,37.45,469500.0,25.3736,25.3736,25.3329,25.36,469500.0
2005-11-03 15:30:00,37.45,37.46,37.38,37.43,214900.0,25.36,25.3668,25.3126,25.3465,214900.0
2005-11-04 09:30:00,37.33,37.42,37.11,37.18,52400.0,25.2788,25.3397,25.1298,25.1772,52400.0
2005-11-04 10:00:00,37.18,37.2,37.13,37.14,138300.0,25.1772,25.1907,25.1433,25.1501,138300.0
2005-11-04 10:30:00,37.14,37.18,37.02,37.02,457700.0,25.1501,25.1772,25.0688,25.0688,457700.0
2005-11-04 11:00:00,37.02,37.22,37.02,37.18,71500.0,25.0688,25.2043,25.0688,25.1772,71500.0
2005-11-04 11:30:00,37.16,37.18,37.1,37.12,103800.0,25.1637,25.1772,25.123,25.1366,103800.0
2005-11-04 12:00:00,37.12,37.22,37.12,37.18,107900.0,25.1366,25.2043,25.1366,25.1772,107900.0
2005-11-04 12:30:00,37.18,37.21,37.18,37.2,147900.0,25.1772,25.1975,25.1772,25.1907,147900.0
2005-11-04 13:00:00,37.2,37.23,37.07,37.09,108200.0,25.1907,25.2111,25.1027,25.1163,108200.0
2005-11-04 13:30:00,37.08,37.18,37.07,37.15,49600.0,25.1095,25.1772,25.1027,25.1569,49600.0
2005-11-04 14:00:00,37.15,37.2,37.15,37.2,91700.0,25.1569,25.1907,25.1569,25.1907,91700.0
2005-11-04 14:30:00,37.2,37.2,37.17,37.19,71300.0,25.1907,25.1907,25.1704,25.184,71300.0
2005-11-04 15:00:00,37.19,37.2,37.04,37.07,111500.0,25.184,25.1907,25.0824,25.1027,111500.0
2005-11-04 15:30:00,37.09,37.18,37.08,37.17,139800.0,25.1163,25.1772,25.1095,25.1704,139800.0
2005-11-07 09:30:00,37.1,37.16,37.0,37.01,115900.0,25.123,25.1637,25.0553,25.0621,115900.0
2005-11-07 10:00:00,36.99,37.12,36.98,37.08,30800.0,25.0485,25.1366,25.0418,25.1095,30800.0
2005-11-07 10:30:00,37.08,37.1,37.0,37.01,42700.0,25.1095,25.123,25.0553,25.0621,42700.0
2005-11-07 11:00:00,37.04,37.1,37.0,37.01,32200.0,25.0824,25.123,25.0553,25.0621,32200.0
2005-11-07 11:30:00,37.0,37.03,37.0,37.0,52000.0,25.0553,25.0756,25.0553,25.0553,52000.0
2005-11-07 12:00:00,37.0,37.03,36.9,36.93,135000.0,25.0553,25.0756,24.9876,25.0079,135000.0
2005-11-07 12:30:00,36.93,37.02,36.9,37.0,67900.0,25.0079,25.0688,24.9876,25.0553,67900.0
2005-11-07 13:00:00,37.0,37.0,36.82,36.85,167800.0,25.0553,25.0553,24.9334,24.9537,167800.0
2005-11-07 13:30:00,36.85,36.92,36.83,36.87,149500.0,24.9537,25.0011,24.9402,24.9673,149500.0
2005-11-07 14:00:00,36.87,36.97,36.86,36.97,160500.0,24.9673,25.035,24.9605,25.035,160500.0
2005-11-07 14:30:00,36.97,37.0,36.93,37.0,214400.0,25.035,25.0553,25.0079,25.0553,214400.0
2005-11-07 15:00:00,37.0,37.02,36.95,36.98,159200.0,25.0553,25.0688,25.0214,25.0418,159200.0
2005-11-07 15:30:00,36.96,37.17,36.93,37.03,221400.0,25.0282,25.1704,25.0079,25.0756,221400.0
2005-11-08 09:30:00,36.65,36.95,36.65,36.77,256200.0,24.8183,25.0214,24.8183,24.8996,256200.0
2005-11-08 10:00:00,36.78,36.8,36.76,36.77,298600.0,24.9063,24.9199,24.8928,24.8996,298600.0
2005-11-08 10:30:00,36.78,36.89,36.77,36.86,156300.0,24.9063,24.9808,24.8996,24.9605,156300.0
2005-11-08 11:00:00,36.87,37.05,36.81,37.05,56200.0,24.9673,25.0892,24.9266,25.0892,56200.0
2005-11-08 11:30:00,37.02,37.04,36.95,36.97,36300.0,25.0688,25.0824,25.0214,25.035,36300.0
2005-11-08 12:00:00,36.98,37.06,36.96,37.0,80500.0,25.0418,25.0959,25.0282,25.0553,80500.0
2005-11-08 12:30:00,37.0,37.01,36.94,36.98,29800.0,25.0553,25.0621,25.0147,25.0418,29800.0
2005-11-08 13:00:00,36.97,37.02,36.97,37.0,139100.0,25.035,25.0688,25.035,25.0553,139100.0
2005-11-08 13:30:00,37.0,37.02,36.98,37.01,38200.0,25.0553,25.0688,25.0418,25.0621,38200.0
2005-11-08 14:00:00,37.01,37.2,37.0,37.12,62500.0,25.0621,25.1907,25.0553,25.1366,62500.0
2005-11-08 14:30:00,37.12,37.14,36.94,36.94,134700.0,25.1366,25.1501,25.0147,25.0147,134700.0
2005-11-08 15:00:00,36.96,37.0,36.83,37.0,115300.0,25.0282,25.0553,24.9402,25.0553,115300.0
2005-11-08 15:30:00,37.0,37.0,36.89,36.96,280500.0,25.0553,25.0553,24.9808,25.0282,280500.0
2005-11-09 09:30:00,36.96,37.07,36.9,36.95,82500.0,25.0282,25.1027,24.9876,25.0214,82500.0
2005-11-09 10:00:00,36.97,37.26,36.93,37.22,151900.0,25.035,25.2314,25.0079,25.2043,151900.0
2005-11-09 10:30:00,37.23,37.23,37.07,37.15,85700.0,25.2111,25.2111,25.1027,25.1569,85700.0
2005-11-09 11:00:00,37.15,37.21,37.13,37.17,52400.0,25.1569,25.1975,25.1433,25.1704,52400.0
2005-11-09 11:30:00,37.17,37.26,37.17,37.26,79500.0,25.1704,25.2314,25.1704,25.2314,79500.0
2005-11-09 12:00:00,37.3,37.43,37.23,37.4,102700.0,25.2585,25.3465,25.2111,25.3262,102700.0
2005-11-09 12:30:00,37.4,37.45,37.36,37.43,139700.0,25.3262,25.36,25.2991,25.3465,139700.0
2005-11-09 13:00:00,37.45,37.55,37.43,37.54,169200.0,25.36,25.4277,25.3465,25.421,169200.0
2005-11-09 13:30:00,37.54,37.72,37.54,37.69,154300.0,25.421,25.5429,25.421,25.5226,154300.0
2005-11-09 14:00:00,37.7,37.75,37.59,37.75,249400.0,25.5293,25.5632,25.4548,25.5632,249400.0
2005-11-09 14:30:00,37.75,37.86,37.74,37.85,166200.0,25.5632,25.6377,25.5564,25.6309,166200.0
2005-11-09 15:00:00,37.85,38.02,37.84,38.0,221800.0,25.6309,25.746,25.6241,25.7325,221800.0
2005-11-09 15:30:00,38.01,38.18,37.72,37.84,341100.0,25.7392,25.8544,25.5429,25.6241,341100.0
2005-11-10 09:30:00,37.75,38.07,37.75,37.97,170600.0,25.5632,25.7799,25.5632,25.7122,170600.0
2005-11-10 10:00:00,37.99,38.0,37.94,37.99,165000.0,25.7257,25.7325,25.6918,25.7257,165000.0
2005-11-10 10:30:00,37.99,38.13,37.97,38.13,179300.0,25.7257,25.8205,25.7122,25.8205,179300.0
2005-11-10 11:00:00,38.13,38.54,38.13,38.48,295700.0,25.8205,26.0981,25.8205,26.0575,295700.0
2005-11-10 11:30:00,38.48,38.84,38.47,38.53,206000.0,26.0575,26.3013,26.0507,26.0914,206000.0
2005-11-10 12:00:00,38.53,38.65,38.34,38.61,170400.0,26.0914,26.1726,25.9627,26.1455,170400.0
2005-11-10 12:30:00,38.62,38.65,38.51,38.58,108700.0,26.1523,26.1726,26.0778,26.1252,108700.0
2005-11-10 13:00:00,38.57,38.7,38.57,38.6,66400.0,26.1185,26.2065,26.1185,26.1388,66400.0
2005-11-10 13:30:00,38.61,38.7,38.61,38.7,120100.0,26.1455,26.2065,26.1455,26.2065,120100.0
2005-11-10 14:00:00,38.71,38.75,38.64,38.71,117300.0,26.2133,26.2404,26.1659,26.2133,117300.0
2005-11-10 14:30:00,38.7,38.8,38.7,38.77,196200.0,26.2065,26.2742,26.2065,26.2539,196200.0
2005-11-10 15:00:00,38.75,38.97,38.75,38.96,190700.0,26.2404,26.3893,26.2404,26.3826,190700.0
2005-11-10 15:30:00,38.96,39.3,38.94,38.94,401200.0,26.3826,26.6128,26.369,26.369,401200.0
2005-11-11 09:30:00,38.5,38.7,38.47,38.6,163700.0,26.0711,26.2065,26.0507,26.1388,163700.0
2005-11-11 10:00:00,38.6,38.8,38.59,38.75,113400.0,26.1388,26.2742,26.132,26.2404,113400.0
2005-11-11 10:30:00,38.75,38.91,38.65,38.85,89100.0,26.2404,26.3487,26.1726,26.3081,89100.0
2005-11-11 11:00:00,38.85,38.9,38.76,38.83,88700.0,26.3081,26.3419,26.2471,26.2945,88700.0
2005-11-11 11:30:00,38.84,38.9,38.79,38.9,48300.0,26.3013,26.3419,26.2674,26.3419,48300.0
2005-11-11 12:00:00,38.9,38.92,38.86,38.88,31500.0,26.3419,26.3555,26.3148,26.3284,31500.0
2005-11-11 12:30:00,38.88,38.93,38.87,38.88,55000.0,26.3284,26.3622,26.3216,26.3284,55000.0
2005-11-11 13:00:00,38.88,38.9,38.84,38.84,61900.0,26.3284,26.3419,26.3013,26.3013,61900.0
2005-11-11 13:30:00,38.84,38.9,38.77,38.82,72900.0,26.3013,26.3419,26.2539,26.2878,72900.0
2005-11-11 14:00:00,38.82,38.82,38.77,38.8,83800.0,26.2878,26.2878,26.2539,26.2742,83800.0
2005-11-11 14:30:00,38.79,38.82,38.79,38.79,61700.0,26.2674,26.2878,26.2674,26.2674,61700.0
2005-11-11 15:00:00,38.79,38.81,38.7,38.81,92900.0,26.2674,26.281,26.2065,26.281,92900.0
2005-11-11 15:30:00,38.81,38.96,38.74,38.9,158100.0,26.281,26.3826,26.2336,26.3419,158100.0
2005-11-14 09:30:00,38.8,38.81,38.6,38.65,143700.0,26.2742,26.281,26.1388,26.1726,143700.0
2005-11-14 10:00:00,38.65,38.77,38.6,38.67,47100.0,26.1726,26.2539,26.1388,26.1862,47100.0
2005-11-14 10:30:00,38.66,38.7,38.51,38.64,45000.0,26.1794,26.2065,26.0778,26.1659,45000.0
2005-11-14 11:00:00,38.65,38.9,38.52,38.73,111500.0,26.1726,26.3419,26.0846,26.2268,111500.0
2005-11-14 11:30:00,38.74,38.83,38.66,38.73,89700.0,26.2336,26.2945,26.1794,26.2268,89700.0
2005-11-14 12:00:00,38.71,38.76,38.67,38.71,21400.0,26.2133,26.2471,26.1862,26.2133,21400.0
2005-11-14 12:30:00,38.71,38.75,38.6,38.62,32400.0,26.2133,26.2404,26.1388,26.1523,32400.0
2005-11-14 13:00:00,38.6,38.66,38.55,38.61,25000.0,26.1388,26.1794,26.1049,26.1455,25000.0
2005-11-14 13:30:00,38.6,38.77,38.6,38.7,33700.0,26.1388,26.2539,26.1388,26.2065,33700.0
2005-11-14 14:00:00,38.7,38.73,38.68,38.72,61000.0,26.2065,26.2268,26.193,26.22,61000.0
2005-11-14 14:30:00,38.71,38.75,38.68,38.71,53200.0,26.2133,26.2404,26.193,26.2133,53200.0
2005-11-14 15:00:00,38.7,38.82,38.66,38.74,84000.0,26.2065,26.2878,26.1794,26.2336,84000.0
2005-11-14 15:30:00,38.77,39.4,38.73,39.4,291200.0,26.2539,26.6805,26.2268,26.6805,291200.0
2005-11-15 09:30:00,39.0,39.4,38.47,39.23,139600.0,26.4096,26.6805,26.0507,26.5654,139600.0
2005-11-15 10:00:00,39.21,39.27,38.95,39.22,182500.0,26.5519,26.5925,26.3758,26.5586,182500.0
2005-11-15 10:30:00,39.19,39.22,39.06,39.22,145500.0,26.5383,26.5586,26.4503,26.5586,145500.0
2005-11-15 11:00:00,39.23,39.39,39.15,39.17,197400.0,26.5654,26.6737,26.5112,26.5248,197400.0
2005-11-15 11:30:00,39.17,39.32,39.01,39.21,148800.0,26.5248,26.6263,26.4164,26.5519,148800.0
2005-11-15 12:00:00,39.21,39.25,39.05,39.08,190600.0,26.5519,26.5789,26.4435,26.4638,190600.0
2005-11-15 12:30:00,39.1,39.2,39.04,39.07,82800.0,26.4774,26.5451,26.4367,26.457,82800.0
2005-11-15 13:00:00,39.07,39.1,39.04,39.05,78500.0,26.457,26.4774,26.4367,26.4435,78500.0
2005-11-15 13:30:00,39.06,39.06,38.82,38.86,99800.0,26.4503,26.4503,26.2878,26.3148,99800.0
2005-11-15 14:00:00,38.87,38.91,38.78,38.89,81100.0,26.3216,26.3487,26.2607,26.3352,81100.0
2005-11-15 14:30:00,38.89,39.05,38.89,38.97,145100.0,26.3352,26.4435,26.3352,26.3893,145100.0
2005-11-15 15:00:00,38.97,39.37,38.91,39.12,111000.0,26.3893,26.6602,26.3487,26.4909,111000.0
2005-11-15 15:30:00,39.11,39.34,39.1,39.2,171200.0,26.4841,26.6399,26.4774,26.5451,171200.0
2005-11-16 09:30:00,39.35,39.51,39.21,39.27,605800.0,26.6467,26.755,26.5519,26.5925,605800.0
2005-11-16 10:00:00,39.26,39.33,39.2,39.29,245700.0,26.5857,26.6331,26.5451,26.606,245700.0
2005-11-16 10:30:00,39.3,39.35,39.26,39.26,149700.0,26.6128,26.6467,26.5857,26.5857,149700.0
2005-11-16 11:00:00,39.26,39.29,39.09,39.18,129200.0,26.5857,26.606,26.4706,26.5315,129200.0
2005-11-16 11:30:00,39.18,39.28,39.12,39.2,193700.0,26.5315,26.5993,26.4909,26.5451,193700.0
2005-11-16 12:00:00,39.21,39.3,39.18,39.22,115100.0,26.5519,26.6128,26.5315,26.5586,115100.0
2005-11-16 12:30:00,39.24,39.3,39.18,39.18,22200.0,26.5722,26.6128,26.5315,26.5315,22200.0
2005-11-16 13:00:00,39.18,39.28,39.11,39.26,66000.0,26.5315,26.5993,26.4841,26.5857,66000.0
2005-11-16 13:30:00,39.25,39.26,39.15,39.16,80900.0,26.5789,26.5857,26.5112,26.518,80900.0
2005-11-16 14:00:00,39.17,39.18,39.13,39.18,141200.0,26.5248,26.5315,26.4977,26.5315,141200.0
2005-11-16 14:30:00,39.17,39.35,39.15,39.35,76200.0,26.5248,26.6467,26.5112,26.6467,76200.0
2005-11-16 15:00:00,39.33,39.49,39.32,39.4,194400.0,26.6331,26.7415,26.6263,26.6805,194400.0
2005-11-16 15:30:00,39.4,40.0,39.3,39.88,362500.0,26.6805,27.0868,26.6128,27.0056,362500.0
2005-11-17 09:30:00,40.1,40.65,39.97,40.4,347000.0,27.1545,27.527,27.0665,27.3577,347000.0
2005-11-17 10:00:00,40.39,41.18,40.13,41.04,247100.0,27.3509,27.8859,27.1748,27.7911,247100.0
2005-11-17 10:30:00,41.04,41.05,40.72,40.73,210100.0,27.7911,27.7978,27.5744,27.5812,210100.0
2005-11-17 11:00:00,40.74,40.75,40.54,40.54,78500.0,27.5879,27.5947,27.4525,27.4525,78500.0
2005-11-17 11:30:00,40.54,40.55,40.4,40.42,198800.0,27.4525,27.4593,27.3577,27.3712,198800.0
2005-11-17 12:00:00,40.42,40.45,40.28,40.3,80600.0,27.3712,27.3915,27.2764,27.29,80600.0
2005-11-17 12:30:00,40.3,40.35,39.99,40.06,144900.0,27.29,27.3238,27.08,27.1274,144900.0
2005-11-17 13:00:00,40.07,40.07,39.78,39.87,117700.0,27.1342,27.1342,26.9378,26.9988,117700.0
2005-11-17 13:30:00,39.91,40.09,39.91,40.01,81100.0,27.0259,27.1478,27.0259,27.0936,81100.0
2005-11-17 14:00:00,40.07,40.27,39.95,40.24,481300.0,27.1342,27.2697,27.053,27.2493,481300.0
2005-11-17 14:30:00,40.23,40.28,40.11,40.19,139300.0,27.2426,27.2764,27.1613,27.2155,139300.0
2005-11-17 15:00:00,40.18,40.2,39.99,39.99,118300.0,27.2087,27.2223,27.08,27.08,118300.0
2005-11-17 15:30:00,39.99,40.5,39.99,40.1,176300.0,27.08,27.4254,27.08,27.1545,176300.0
2005-11-18 09:30:00,40.45,40.87,40.2,40.7,213500.0,27.3915,27.676,27.2223,27.5608,213500.0
2005-11-18 10:00:00,40.69,40.86,40.6,40.64,72200.0,27.5541,27.6692,27.4931,27.5202,72200.0
2005-11-18 10:30:00,40.61,40.61,40.43,40.51,143900.0,27.4999,27.4999,27.378,27.4322,143900.0
2005-11-18 11:00:00,40.49,40.49,40.22,40.22,61700.0,27.4186,27.4186,27.2358,27.2358,61700.0
2005-11-18 11:30:00,40.22,40.27,39.91,39.92,71900.0,27.2358,27.2697,27.0259,27.0326,71900.0
2005-11-18 12:00:00,39.92,40.04,39.85,39.92,83800.0,27.0326,27.1139,26.9852,27.0326,83800.0
2005-11-18 12:30:00,39.92,39.95,39.64,39.66,73300.0,27.0326,27.053,26.843,26.8566,73300.0
2005-11-18 13:00:00,39.65,39.73,39.65,39.7,54000.0,26.8498,26.904,26.8498,26.8837,54000.0
2005-11-18 13:30:00,39.69,39.77,39.69,39.77,66100.0,26.8769,26.9311,26.8769,26.9311,66100.0
2005-11-18 14:00:00,39.76,39.76,39.69,39.73,70100.0,26.9243,26.9243,26.8769,26.904,70100.0
2005-11-18 14:30:00,39.74,39.77,39.73,39.73,115700.0,26.9108,26.9311,26.904,26.904,115700.0
2005-11-18 15:00:00,39.74,39.78,39.71,39.76,126200.0,26.9108,26.9378,26.8904,26.9243,126200.0
2005-11-18 15:30:00,39.76,40.02,39.74,39.92,209100.0,26.9243,27.1004,26.9108,27.0326,209100.0
2005-11-21 09:30:00,40.17,41.03,40.17,40.33,455900.0,27.2019,27.7843,27.2019,27.3103,455900.0
2005-11-21 10:00:00,40.33,41.11,40.32,40.98,387500.0,27.3103,27.8385,27.3035,27.7504,387500.0
2005-11-21 10:30:00,40.99,41.0,40.61,40.8,170500.0,27.7572,27.764,27.4999,27.6286,170500.0
2005-11-21 11:00:00,40.8,40.8,40.56,40.69,134600.0,27.6286,27.6286,27.466,27.5541,134600.0
2005-11-21 11:30:00,40.7,40.93,40.68,40.8,156500.0,27.5608,27.7166,27.5473,27.6286,156500.0
2005-11-21 12:00:00,40.82,40.84,40.66,40.72,38100.0,27.6421,27.6556,27.5337,27.5744,38100.0
2005-11-21 12:30:00,40.73,40.8,40.71,40.75,64200.0,27.5812,27.6286,27.5676,27.5947,64200.0
2005-11-21 13:00:00,40.74,40.89,40.61,40.87,162700.0,27.5879,27.6895,27.4999,27.676,162700.0
2005-11-21 13:30:00,40.87,40.95,40.82,40.89,173300.0,27.676,27.7301,27.6421,27.6895,173300.0
2005-11-21 14:00:00,40.89,41.25,40.87,41.0,155600.0,27.6895,27.9333,27.676,27.764,155600.0
2005-11-21 14:30:00,41.01,41.01,40.73,40.94,150900.0,27.7708,27.7708,27.5812,27.7234,150900.0
2005-11-21 15:00:00,40.93,41.02,40.77,40.91,207400.0,27.7166,27.7775,27.6082,27.703,207400.0
2005-11-21 15:30:00,40.91,42.0,40.9,41.56,565700.0,27.703,28.4412,27.6963,28.1432,565700.0
2005-11-22 09:30:00,41.4,42.0,41.29,41.89,233800.0,28.0349,28.4412,27.9604,28.3667,233800.0
2005-11-22 10:00:00,41.88,41.99,41.75,41.85,198600.0,28.3599,28.4344,28.2719,28.3396,198600.0
2005-11-22 10:30:00,41.84,42.15,41.84,42.04,299600.0,28.3328,28.5427,28.3328,28.4682,299600.0
2005-11-22 11:00:00,42.05,42.3,42.0,42.0,252100.0,28.475,28.6443,28.4412,28.4412,252100.0
2005-11-22 11:30:00,42.0,42.2,41.85,42.06,141600.0,28.4412,28.5766,28.3396,28.4818,141600.0
2005-11-22 12:00:00,42.07,42.15,41.99,42.01,115900.0,28.4886,28.5427,28.4344,28.4479,115900.0
2005-11-22 12:30:00,42.01,42.33,41.95,42.27,132700.0,28.4479,28.6646,28.4073,28.624,132700.0
2005-11-22 13:00:00,42.24,42.24,42.0,42.03,109000.0,28.6037,28.6037,28.4412,28.4615,109000.0
2005-11-22 13:30:00,42.04,42.04,41.8,41.8,88800.0,28.4682,28.4682,28.3057,28.3057,88800.0
2005-11-22 14:00:00,41.81,42.2,41.8,41.95,166100.0,28.3125,28.5766,28.3057,28.4073,166100.0
2005-11-22 14:30:00,41.97,42.2,41.95,42.11,120100.0,28.4208,28.5766,28.4073,28.5156,120100.0
2005-11-22 15:00:00,42.11,42.39,42.1,42.12,181300.0,28.5156,28.7053,28.5089,28.5224,181300.0
2005-11-22 15:30:00,42.14,42.26,42.03,42.13,243400.0,28.536,28.6172,28.4615,28.5292,243400.0
2005-11-23 09:30:00,42.2,42.99,42.2,42.66,419100.0,28.5766,29.1116,28.5766,28.8881,419100.0
2005-11-23 10:00:00,42.69,42.78,42.51,42.64,135100.0,28.9084,28.9693,28.7865,28.8745,135100.0
2005-11-23 10:30:00,42.64,43.15,42.63,43.15,203900.0,28.8745,29.2199,28.8678,29.2199,203900.0
2005-11-23 11:00:00,43.12,43.65,43.12,43.48,270000.0,29.1996,29.5585,29.1996,29.4434,270000.0
2005-11-23 11:30:00,43.5,43.76,43.46,43.5,107700.0,29.4569,29.633,29.4298,29.4569,107700.0
2005-11-23 12:00:00,43.5,43.5,43.23,43.24,65100.0,29.4569,29.4569,29.2741,29.2808,65100.0
2005-11-23 12:30:00,43.22,43.26,43.01,43.06,74600.0,29.2673,29.2944,29.1251,29.159,74600.0
2005-11-23 13:00:00,43.05,43.2,42.99,43.04,212800.0,29.1522,29.2538,29.1116,29.1454,212800.0
2005-11-23 13:30:00,43.05,43.18,43.03,43.1,28900.0,29.1522,29.2402,29.1386,29.186,28900.0
2005-11-23 14:00:00,43.11,43.5,43.1,43.36,92300.0,29.1928,29.4569,29.186,29.3621,92300.0
2005-11-23 14:30:00,43.36,43.68,43.17,43.17,100600.0,29.3621,29.5788,29.2334,29.2334,100600.0
2005-11-23 15:00:00,43.18,43.42,43.18,43.31,102700.0,29.2402,29.4027,29.2402,29.3283,102700.0
2005-11-23 15:30:00,43.37,43.6,42.65,43.49,308600.0,29.3689,29.5246,28.8813,29.4501,308600.0
2005-11-25 09:30:00,44.1,44.11,43.69,43.79,88700.0,29.8632,29.87,29.5856,29.6533,88700.0
2005-11-25 10:00:00,43.79,44.25,43.25,43.25,94500.0,29.6533,29.9648,29.2876,29.2876,94500.0
2005-11-25 10:30:00,43.26,43.6,43.01,43.56,55600.0,29.2944,29.5246,29.1251,29.4975,55600.0
2005-11-25 11:00:00,43.57,43.58,43.44,43.45,25700.0,29.5043,29.5111,29.4163,29.4231,25700.0
2005-11-25 11:30:00,43.45,43.54,42.95,43.28,55800.0,29.4231,29.484,29.0845,29.3079,55800.0
2005-11-25 12:00:00,43.29,43.29,43.05,43.14,33900.0,29.3147,29.3147,29.1522,29.2131,33900.0
2005-11-25 12:30:00,43.14,43.6,43.14,43.45,104000.0,29.2131,29.5246,29.2131,29.4231,104000.0
2005-11-25 13:00:00,43.45,43.45,43.45,43.45,9300.0,29.4231,29.4231,29.4231,29.4231,9300.0
2005-11-25 13:30:00,43.45,43.45,43.45,43.45,300.0,29.4231,29.4231,29.4231,29.4231,300.0
2005-11-25 14:00:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:30:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:00:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:30:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-28 09:30:00,43.4,43.84,43.1,43.81,99900.0,29.3892,29.6872,29.186,29.6668,99900.0
2005-11-28 10:00:00,43.78,43.79,43.35,43.49,141100.0,29.6465,29.6533,29.3553,29.4501,141100.0
2005-11-28 10:30:00,43.48,43.65,43.47,43.64,65600.0,29.4434,29.5585,29.4366,29.5517,65600.0
2005-11-28 11:00:00,43.64,44.07,43.63,43.85,163900.0,29.5517,29.8429,29.5449,29.6939,163900.0
2005-11-28 11:30:00,43.8,44.04,43.8,43.84,123000.0,29.6601,29.8226,29.6601,29.6872,123000.0
2005-11-28 12:00:00,43.83,43.83,43.51,43.59,140700.0,29.6804,29.6804,29.4637,29.5179,140700.0
2005-11-28 12:30:00,43.59,43.81,43.58,43.7,29900.0,29.5179,29.6668,29.5111,29.5923,29900.0
2005-11-28 13:00:00,43.7,43.82,43.5,43.56,83300.0,29.5923,29.6736,29.4569,29.4975,83300.0
2005-11-28 13:30:00,43.58,43.76,43.54,43.75,210700.0,29.5111,29.633,29.484,29.6262,210700.0
2005-11-28 14:00:00,43.73,43.75,43.6,43.67,69600.0,29.6127,29.6262,29.5246,29.572,69600.0
2005-11-28 14:30:00,43.67,43.77,43.65,43.73,159300.0,29.572,29.6397,29.5585,29.6127,159300.0
2005-11-28 15:00:00,43.73,43.77,43.68,43.75,130500.0,29.6127,29.6397,29.5788,29.6262,130500.0
2005-11-28 15:30:00,43.75,44.2,43.71,43.91,219900.0,29.6262,29.9309,29.5991,29.7346,219900.0
2005-11-29 09:30:00,43.75,43.94,43.21,43.9,175700.0,29.6262,29.7549,29.2605,29.7278,175700.0
2005-11-29 10:00:00,43.92,43.92,43.7,43.72,49300.0,29.7413,29.7413,29.5923,29.6059,49300.0
2005-11-29 10:30:00,43.73,43.99,43.67,43.9,63700.0,29.6127,29.7887,29.572,29.7278,63700.0
2005-11-29 11:00:00,43.9,43.91,43.65,43.65,72800.0,29.7278,29.7346,29.5585,29.5585,72800.0
2005-11-29 11:30:00,43.65,43.8,43.26,43.26,98900.0,29.5585,29.6601,29.2944,29.2944,98900.0
2005-11-29 12:00:00,43.26,43.27,43.0,43.05,181100.0,29.2944,29.3012,29.1183,29.1522,181100.0
2005-11-29 12:30:00,43.05,43.09,42.62,42.87,163500.0,29.1522,29.1793,28.861,29.0303,163500.0
2005-11-29 13:00:00,42.86,42.87,42.55,42.67,109400.0,29.0235,29.0303,28.8136,28.8949,109400.0
2005-11-29 13:30:00,42.65,42.69,41.73,42.05,253600.0,28.8813,28.9084,28.2583,28.475,253600.0
2005-11-29 14:00:00,42.05,42.95,42.05,42.95,254200.0,28.475,29.0845,28.475,29.0845,254200.0
2005-11-29 14:30:00,42.95,43.0,42.54,42.55,258700.0,29.0845,29.1183,28.8068,28.8136,258700.0
2005-11-29 15:00:00,42.57,42.6,42.33,42.45,107800.0,28.8271,28.8475,28.6646,28.7459,107800.0
2005-11-29 15:30:00,42.45,42.66,42.3,42.56,224400.0,28.7459,28.8881,28.6443,28.8204,224400.0
2005-11-30 09:30:00,42.9,43.25,42.1,42.73,143300.0,29.0506,29.2876,28.5089,28.9355,143300.0
2005-11-30 10:00:00,42.73,42.95,42.5,42.74,80400.0,28.9355,29.0845,28.7797,28.9423,80400.0
2005-11-30 10:30:00,42.74,42.8,42.51,42.63,65800.0,28.9423,28.9829,28.7865,28.8678,65800.0
2005-11-30 11:00:00,42.63,42.66,42.6,42.6,67300.0,28.8678,28.8881,28.8475,28.8475,67300.0
2005-11-30 11:30:00,42.61,42.64,42.48,42.51,72000.0,28.8542,28.8745,28.7662,28.7865,72000.0
2005-11-30 12:00:00,42.51,42.72,42.51,42.62,114900.0,28.7865,28.9287,28.7865,28.861,114900.0
2005-11-30 12:30:00,42.62,42.63,42.48,42.5,47600.0,28.861,28.8678,28.7662,28.7797,47600.0
2005-11-30 13:00:00,42.49,42.5,41.96,41.97,105900.0,28.773,28.7797,28.4141,28.4208,105900.0
2005-11-30 13:30:00,41.97,42.01,41.43,41.43,221400.0,28.4208,28.4479,28.0552,28.0552,221400.0
2005-11-30 14:00:00,41.43,42.0,41.42,41.95,403800.0,28.0552,28.4412,28.0484,28.4073,403800.0
2005-11-30 14:30:00,41.88,42.06,41.83,42.0,115200.0,28.3599,28.4818,28.326,28.4412,115200.0
2005-11-30 15:00:00,41.99,42.0,41.73,41.82,139800.0,28.4344,28.4412,28.2583,28.3193,139800.0
2005-11-30 15:30:00,41.82,42.26,41.3,42.03,267700.0,28.3193,28.6172,27.9671,28.4615,267700.0
2005-12-01 09:30:00,41.95,42.44,41.89,42.44,90200.0,28.4073,28.7391,28.3667,28.7391,90200.0
2005-12-01 10:00:00,42.43,42.74,42.43,42.6,111600.0,28.7323,28.9423,28.7323,28.8475,111600.0
2005-12-01 10:30:00,42.6,43.55,42.6,43.55,168200.0,28.8475,29.4908,28.8475,29.4908,168200.0
2005-12-01 11:00:00,43.55,43.88,43.55,43.62,157800.0,29.4908,29.7142,29.4908,29.5382,157800.0
2005-12-01 11:30:00,43.61,43.64,43.39,43.5,109500.0,29.5314,29.5517,29.3824,29.4569,109500.0
2005-12-01 12:00:00,43.5,43.6,43.46,43.48,58300.0,29.4569,29.5246,29.4298,29.4434,58300.0
2005-12-01 12:30:00,43.49,43.55,43.46,43.49,44400.0,29.4501,29.4908,29.4298,29.4501,44400.0
2005-12-01 13:00:00,43.5,43.5,43.46,43.49,163800.0,29.4569,29.4569,29.4298,29.4501,163800.0
2005-12-01 13:30:00,43.49,43.53,43.46,43.5,51700.0,29.4501,29.4772,29.4298,29.4569,51700.0
2005-12-01 14:00:00,43.5,43.54,43.12,43.2,167300.0,29.4569,29.484,29.1996,29.2538,167300.0
2005-12-01 14:30:00,43.18,43.33,43.14,43.33,60500.0,29.2402,29.3418,29.2131,29.3418,60500.0
2005-12-01 15:00:00,43.29,43.41,43.2,43.22,153400.0,29.3147,29.396,29.2538,29.2673,153400.0
2005-12-01 15:30:00,43.21,43.49,43.1,43.39,515000.0,29.2605,29.4501,29.186,29.3824,515000.0
2005-12-02 09:30:00,43.25,43.26,42.6,42.68,64000.0,29.2876,29.2944,28.8475,28.9016,64000.0
2005-12-02 10:00:00,42.69,43.68,42.68,43.45,152300.0,28.9084,29.5788,28.9016,29.4231,152300.0
2005-12-02 10:30:00,43.44,43.74,43.31,43.36,79300.0,29.4163,29.6194,29.3283,29.3621,79300.0
2005-12-02 11:00:00,43.35,43.5,43.33,43.49,58100.0,29.3553,29.4569,29.3418,29.4501,58100.0
2005-12-02 11:30:00,43.47,43.65,43.46,43.55,147400.0,29.4366,29.5585,29.4298,29.4908,147400.0
2005-12-02 12:00:00,43.54,43.55,43.36,43.36,78500.0,29.484,29.4908,29.3621,29.3621,78500.0
2005-12-02 12:30:00,43.36,43.36,43.19,43.24,42200.0,29.3621,29.3621,29.247,29.2808,42200.0
2005-12-02 13:00:00,43.23,43.24,43.08,43.09,50200.0,29.2741,29.2808,29.1725,29.1793,50200.0
2005-12-02 13:30:00,43.1,43.1,42.97,42.98,126900.0,29.186,29.186,29.098,29.1048,126900.0
2005-12-02 14:00:00,42.97,43.08,42.96,43.05,28500.0,29.098,29.1725,29.0912,29.1522,28500.0
2005-12-02 14:30:00,43.05,43.09,42.98,43.03,33500.0,29.1522,29.1793,29.1048,29.1386,33500.0
2005-12-02 15:00:00,43.03,43.28,43.0,43.18,51100.0,29.1386,29.3079,29.1183,29.2402,51100.0
2005-12-02 15:30:00,43.14,43.36,43.13,43.2,72500.0,29.2131,29.3621,29.2064,29.2538,72500.0
2005-12-05 09:30:00,43.22,43.62,43.21,43.26,84800.0,29.2673,29.5382,29.2605,29.2944,84800.0
2005-12-05 10:00:00,43.27,43.27,42.95,42.95,133800.0,29.3012,29.3012,29.0845,29.0845,133800.0
2005-12-05 10:30:00,42.95,43.42,42.91,43.26,86800.0,29.0845,29.4027,29.0574,29.2944,86800.0
2005-12-05 11:00:00,43.26,43.4,43.22,43.34,52600.0,29.2944,29.3892,29.2673,29.3486,52600.0
2005-12-05 11:30:00,43.34,43.34,43.18,43.19,25200.0,29.3486,29.3486,29.2402,29.247,25200.0
2005-12-05 12:00:00,43.19,43.3,43.19,43.28,29700.0,29.247,29.3215,29.247,29.3079,29700.0
2005-12-05 12:30:00,43.28,43.4,43.27,43.35,32200.0,29.3079,29.3892,29.3012,29.3553,32200.0
2005-12-05 13:00:00,43.34,43.35,43.19,43.31,34800.0,29.3486,29.3553,29.247,29.3283,34800.0
2005-12-05 13:30:00,43.32,43.34,43.21,43.22,27100.0,29.335,29.3486,29.2605,29.2673,27100.0
2005-12-05 14:00:00,43.2,43.2,43.09,43.19,73800.0,29.2538,29.2538,29.1793,29.247,73800.0
2005-12-05 14:30:00,43.19,43.27,43.18,43.24,46100.0,29.247,29.3012,29.2402,29.2808,46100.0
2005-12-05 15:00:00,43.21,43.36,43.21,43.36,55000.0,29.2605,29.3621,29.2605,29.3621,55000.0
2005-12-05 15:30:00,43.36,43.7,43.36,43.54,291300.0,29.3621,29.5923,29.3621,29.484,291300.0
2005-12-06 09:30:00,43.7,43.84,43.59,43.65,80700.0,29.5923,29.6872,29.5179,29.5585,80700.0
2005-12-06 10:00:00,43.66,43.74,43.58,43.6,133900.0,29.5653,29.6194,29.5111,29.5246,133900.0
2005-12-06 10:30:00,43.6,43.66,43.58,43.6,77600.0,29.5246,29.5653,29.5111,29.5246,77600.0
2005-12-06 11:00:00,43.6,43.63,43.55,43.59,73800.0,29.5246,29.5449,29.4908,29.5179,73800.0
2005-12-06 11:30:00,43.59,43.65,43.5,43.5,145100.0,29.5179,29.5585,29.4569,29.4569,145100.0
2005-12-06 12:00:00,43.5,43.63,43.48,43.61,140000.0,29.4569,29.5449,29.4434,29.5314,140000.0
2005-12-06 12:30:00,43.61,43.65,43.57,43.58,20100.0,29.5314,29.5585,29.5043,29.5111,20100.0
2005-12-06 13:00:00,43.57,43.6,43.55,43.59,22600.0,29.5043,29.5246,29.4908,29.5179,22600.0
2005-12-06 13:30:00,43.6,43.6,43.48,43.49,61700.0,29.5246,29.5246,29.4434,29.4501,61700.0
2005-12-06 14:00:00,43.5,43.65,43.48,43.65,93700.0,29.4569,29.5585,29.4434,29.5585,93700.0
2005-12-06 14:30:00,43.65,43.76,43.65,43.75,77600.0,29.5585,29.633,29.5585,29.6262,77600.0
2005-12-06 15:00:00,43.74,43.75,43.53,43.54,97600.0,29.6194,29.6262,29.4772,29.484,97600.0
2005-12-06 15:30:00,43.54,43.62,43.49,43.6,103600.0,29.484,29.5382,29.4501,29.5246,103600.0
2005-12-07 09:30:00,43.59,44.78,43.55,44.73,211600.0,29.5179,30.3237,29.4908,30.2898,211600.0
2005-12-07 10:00:00,44.74,44.74,44.32,44.32,191500.0,30.2966,30.2966,30.0122,30.0122,191500.0
2005-12-07 10:30:00,44.35,44.5,44.25,44.28,106300.0,30.0325,30.1341,29.9648,29.9851,106300.0
2005-12-07 11:00:00,44.25,44.62,44.25,44.58,141200.0,29.9648,30.2153,29.9648,30.1883,141200.0
2005-12-07 11:30:00,44.58,44.66,44.45,44.49,277700.0,30.1883,30.2424,30.1002,30.1273,277700.0
2005-12-07 12:00:00,44.5,44.58,44.25,44.36,133600.0,30.1341,30.1883,29.9648,30.0393,133600.0
2005-12-07 12:30:00,44.37,44.39,44.24,44.25,62900.0,30.0461,30.0596,29.958,29.9648,62900.0
2005-12-07 13:00:00,44.25,44.3,44.16,44.18,245200.0,29.9648,29.9986,29.9038,29.9174,245200.0
2005-12-07 13:30:00,44.18,44.2,43.89,44.0,103900.0,29.9174,29.9309,29.721,29.7955,103900.0
2005-12-07 14:00:00,44.04,44.05,43.79,43.8,75200.0,29.8226,29.8294,29.6533,29.6601,75200.0
2005-12-07 14:30:00,43.79,43.82,43.58,43.58,83200.0,29.6533,29.6736,29.5111,29.5111,83200.0
2005-12-07 15:00:00,43.6,43.6,43.22,43.46,132000.0,29.5246,29.5246,29.2673,29.4298,132000.0
2005-12-07 15:30:00,43.45,43.52,43.25,43.39,93200.0,29.4231,29.4705,29.2876,29.3824,93200.0
2005-12-08 09:30:00,43.65,43.65,43.31,43.43,105300.0,29.5585,29.5585,29.3283,29.4095,105300.0
2005-12-08 10:00:00,43.44,43.77,43.44,43.57,90600.0,29.4163,29.6397,29.4163,29.5043,90600.0
2005-12-08 10:30:00,43.58,43.74,43.45,43.74,66000.0,29.5111,29.6194,29.4231,29.6194,66000.0
2005-12-08 11:00:00,43.74,43.85,43.6,43.62,79800.0,29.6194,29.6939,29.5246,29.5382,79800.0
2005-12-08 11:30:00,43.64,44.05,43.63,43.9,174700.0,29.5517,29.8294,29.5449,29.7278,174700.0
2005-12-08 12:00:00,43.89,43.98,43.85,43.94,69200.0,29.721,29.782,29.6939,29.7549,69200.0
2005-12-08 12:30:00,43.95,43.95,43.76,43.76,44900.0,29.7616,29.7616,29.633,29.633,44900.0
2005-12-08 13:00:00,43.78,43.85,43.69,43.8,51600.0,29.6465,29.6939,29.5856,29.6601,51600.0
2005-12-08 13:30:00,43.8,43.85,43.79,43.81,38700.0,29.6601,29.6939,29.6533,29.6668,38700.0
2005-12-08 14:00:00,43.81,43.85,43.62,43.64,82700.0,29.6668,29.6939,29.5382,29.5517,82700.0
2005-12-08 14:30:00,43.64,43.66,43.51,43.6,86300.0,29.5517,29.5653,29.4637,29.5246,86300.0
2005-12-08 15:00:00,43.59,43.71,43.59,43.68,96100.0,29.5179,29.5991,29.5179,29.5788,96100.0
2005-12-08 15:30:00,43.69,43.78,43.6,43.65,217100.0,29.5856,29.6465,29.5246,29.5585,217100.0
2005-12-09 09:30:00,43.64,43.7,43.56,43.61,43400.0,29.5517,29.5923,29.4975,29.5314,43400.0
2005-12-09 10:00:00,43.64,43.65,43.4,43.4,21000.0,29.5517,29.5585,29.3892,29.3892,21000.0
2005-12-09 10:30:00,43.4,43.54,43.36,43.52,20700.0,29.3892,29.484,29.3621,29.4705,20700.0
2005-12-09 11:00:00,43.52,43.65,43.5,43.65,37000.0,29.4705,29.5585,29.4569,29.5585,37000.0
2005-12-09 11:30:00,43.65,43.65,43.55,43.57,16600.0,29.5585,29.5585,29.4908,29.5043,16600.0
2005-12-09 12:00:00,43.56,43.65,43.5,43.58,25300.0,29.4975,29.5585,29.4569,29.5111,25300.0
2005-12-09 12:30:00,43.62,43.74,43.53,43.74,23300.0,29.5382,29.6194,29.4772,29.6194,23300.0
2005-12-09 13:00:00,43.74,43.81,43.7,43.79,16400.0,29.6194,29.6668,29.5923,29.6533,16400.0
2005-12-09 13:30:00,43.78,43.99,43.75,43.97,71100.0,29.6465,29.7887,29.6262,29.7752,71100.0
2005-12-09 14:00:00,43.98,44.02,43.9,43.99,53900.0,29.782,29.809,29.7278,29.7887,53900.0
2005-12-09 14:30:00,43.99,44.0,43.95,43.98,25200.0,29.7887,29.7955,29.7616,29.782,25200.0
2005-12-09 15:00:00,43.98,43.99,43.9,43.96,57100.0,29.782,29.7887,29.7278,29.7684,57100.0
2005-12-09 15:30:00,43.96,43.96,43.72,43.77,77400.0,29.7684,29.7684,29.6059,29.6397,77400.0
2005-12-12 09:30:00,43.75,43.76,43.06,43.06,109300.0,29.6262,29.633,29.159,29.159,109300.0
2005-12-12 10:00:00,43.0,43.45,42.96,43.44,160200.0,29.1183,29.4231,29.0912,29.4163,160200.0
2005-12-12 10:30:00,43.44,43.45,43.0,43.11,274300.0,29.4163,29.4231,29.1183,29.1928,274300.0
2005-12-12 11:00:00,43.13,43.24,43.11,43.23,168700.0,29.2064,29.2808,29.1928,29.2741,168700.0
2005-12-12 11:30:00,43.21,43.24,43.12,43.12,53900.0,29.2605,29.2808,29.1996,29.1996,53900.0
2005-12-12 12:00:00,43.12,43.16,43.04,43.07,68400.0,29.1996,29.2267,29.1454,29.1657,68400.0
2005-12-12 12:30:00,43.05,43.12,43.03,43.12,60100.0,29.1522,29.1996,29.1386,29.1996,60100.0
2005-12-12 13:00:00,43.12,43.14,43.0,43.1,59900.0,29.1996,29.2131,29.1183,29.186,59900.0
2005-12-12 13:30:00,43.1,43.11,43.0,43.0,66100.0,29.186,29.1928,29.1183,29.1183,66100.0
2005-12-12 14:00:00,43.01,43.01,42.89,42.9,58100.0,29.1251,29.1251,29.0438,29.0506,58100.0
2005-12-12 14:30:00,42.9,43.02,42.88,43.0,92200.0,29.0506,29.1319,29.0371,29.1183,92200.0
2005-12-12 15:00:00,43.0,43.14,42.97,43.05,104800.0,29.1183,29.2131,29.098,29.1522,104800.0
2005-12-12 15:30:00,43.04,43.18,43.0,43.12,206200.0,29.1454,29.2402,29.1183,29.1996,206200.0
2005-12-13 09:30:00,42.9,43.1,42.51,42.65,127100.0,29.0506,29.186,28.7865,28.8813,127100.0
2005-12-13 10:00:00,42.66,43.1,42.65,42.99,216800.0,28.8881,29.186,28.8813,29.1116,216800.0
2005-12-13 10:30:00,43.0,43.0,42.84,42.96,50200.0,29.1183,29.1183,29.01,29.0912,50200.0
2005-12-13 11:00:00,42.96,43.0,42.84,42.88,45000.0,29.0912,29.1183,29.01,29.0371,45000.0
2005-12-13 11:30:00,42.87,42.99,42.85,42.95,49200.0,29.0303,29.1116,29.0168,29.0845,49200.0
2005-12-13 12:00:00,42.94,43.07,42.9,43.0,98400.0,29.0777,29.1657,29.0506,29.1183,98400.0
2005-12-13 12:30:00,43.0,43.0,42.65,42.87,69700.0,29.1183,29.1183,28.8813,29.0303,69700.0
2005-12-13 13:00:00,42.88,42.9,42.79,42.87,74300.0,29.0371,29.0506,28.9761,29.0303,74300.0
2005-12-13 13:30:00,42.89,42.97,42.8,42.91,59600.0,29.0438,29.098,28.9829,29.0574,59600.0
2005-12-13 14:00:00,42.91,43.05,42.85,42.89,122000.0,29.0574,29.1522,29.0168,29.0438,122000.0
2005-12-13 14:30:00,42.9,43.37,42.9,43.37,122200.0,29.0506,29.3689,29.0506,29.3689,122200.0
2005-12-13 15:00:00,43.33,43.37,42.88,42.94,120100.0,29.3418,29.3689,29.0371,29.0777,120100.0
2005-12-13 15:30:00,42.9,42.95,42.51,42.84,84900.0,29.0506,29.0845,28.7865,29.01,84900.0
2005-12-14 09:30:00,42.83,43.03,42.75,42.98,77500.0,29.0032,29.1386,28.949,29.1048,77500.0
2005-12-14 10:00:00,42.97,42.98,42.69,42.75,80800.0,29.098,29.1048,28.9084,28.949,80800.0
2005-12-14 10:30:00,42.74,43.0,42.3,42.3,68300.0,28.9423,29.1183,28.6443,28.6443,68300.0
2005-12-14 11:00:00,42.27,42.3,42.01,42.02,137400.0,28.624,28.6443,28.4479,28.4547,137400.0
2005-12-14 11:30:00,42.05,42.05,41.83,41.96,86900.0,28.475,28.475,28.326,28.4141,86900.0
2005-12-14 12:00:00,41.97,41.97,41.7,41.77,71100.0,28.4208,28.4208,28.238,28.2854,71100.0
2005-12-14 12:30:00,41.76,41.93,41.75,41.91,121400.0,28.2786,28.3938,28.2719,28.3802,121400.0
2005-12-14 13:00:00,41.9,41.9,41.72,41.78,68000.0,28.3734,28.3734,28.2515,28.2922,68000.0
2005-12-14 13:30:00,41.78,41.9,41.76,41.88,122200.0,28.2922,28.3734,28.2786,28.3599,122200.0
2005-12-14 14:00:00,41.87,41.93,41.8,41.93,122700.0,28.3531,28.3938,28.3057,28.3938,122700.0
2005-12-14 14:30:00,41.93,41.97,41.71,41.81,235900.0,28.3938,28.4208,28.2448,28.3125,235900.0
2005-12-14 15:00:00,41.79,41.9,41.72,41.83,182400.0,28.299,28.3734,28.2515,28.326,182400.0
2005-12-14 15:30:00,41.83,41.84,41.52,41.59,244400.0,28.326,28.3328,28.1161,28.1635,244400.0
2005-12-15 09:30:00,41.43,41.55,41.4,41.52,138300.0,28.0552,28.1364,28.0349,28.1161,138300.0
2005-12-15 10:00:00,41.52,41.53,41.4,41.4,123100.0,28.1161,28.1229,28.0349,28.0349,123100.0
2005-12-15 10:30:00,41.4,41.41,41.09,41.37,118000.0,28.0349,28.0416,27.8249,28.0145,118000.0
2005-12-15 11:00:00,41.37,41.9,41.35,41.61,86800.0,28.0145,28.3734,28.001,28.1771,86800.0
2005-12-15 11:30:00,41.65,41.79,41.41,41.7,87800.0,28.2041,28.299,28.0416,28.238,87800.0
2005-12-15 12:00:00,41.67,41.68,41.52,41.55,37000.0,28.2177,28.2245,28.1161,28.1364,37000.0
2005-12-15 12:30:00,41.55,41.55,41.36,41.37,33500.0,28.1364,28.1364,28.0078,28.0145,33500.0
2005-12-15 13:00:00,41.37,41.37,41.15,41.33,35300.0,28.0145,28.0145,27.8656,27.9875,35300.0
2005-12-15 13:30:00,41.35,41.41,41.24,41.31,43100.0,28.001,28.0416,27.9265,27.9739,43100.0
2005-12-15 14:00:00,41.31,41.34,41.2,41.24,62600.0,27.9739,27.9942,27.8994,27.9265,62600.0
2005-12-15 14:30:00,41.23,41.5,41.22,41.48,44300.0,27.9197,28.1026,27.913,28.089,44300.0
2005-12-15 15:00:00,41.5,41.5,41.38,41.45,46500.0,28.1026,28.1026,28.0213,28.0687,46500.0
2005-12-15 15:30:00,41.45,41.45,41.11,41.33,123800.0,28.0687,28.0687,27.8385,27.9875,123800.0
2005-12-16 09:30:00,41.44,41.84,41.41,41.69,288100.0,28.0619,28.3328,28.0416,28.2312,288100.0
2005-12-16 10:00:00,41.67,42.07,41.66,42.0,91300.0,28.2177,28.4886,28.2109,28.4412,91300.0
2005-12-16 10:30:00,41.94,42.1,41.94,41.98,58500.0,28.4005,28.5089,28.4005,28.4276,58500.0
2005-12-16 11:00:00,41.98,42.09,41.98,42.0,78200.0,28.4276,28.5021,28.4276,28.4412,78200.0
2005-12-16 11:30:00,42.0,42.15,41.97,42.12,74700.0,28.4412,28.5427,28.4208,28.5224,74700.0
2005-12-16 12:00:00,42.1,42.23,42.09,42.12,64500.0,28.5089,28.5969,28.5021,28.5224,64500.0
2005-12-16 12:30:00,42.12,42.28,42.11,42.21,39900.0,28.5224,28.6308,28.5156,28.5834,39900.0
2005-12-16 13:00:00,42.21,42.41,42.14,42.21,58700.0,28.5834,28.7188,28.536,28.5834,58700.0
2005-12-16 13:30:00,42.21,42.33,42.21,42.31,41900.0,28.5834,28.6646,28.5834,28.6511,41900.0
2005-12-16 14:00:00,42.31,42.34,42.18,42.2,40000.0,28.6511,28.6714,28.563,28.5766,40000.0
2005-12-16 14:30:00,42.2,42.27,42.09,42.2,53400.0,28.5766,28.624,28.5021,28.5766,53400.0
2005-12-16 15:00:00,42.2,42.2,42.13,42.2,30000.0,28.5766,28.5766,28.5292,28.5766,30000.0
2005-12-16 15:30:00,42.19,42.38,42.19,42.35,103200.0,28.5698,28.6985,28.5698,28.6782,103200.0
2005-12-19 09:30:00,42.31,42.61,42.27,42.53,54300.0,28.6511,28.8542,28.624,28.8001,54300.0
2005-12-19 10:00:00,42.51,42.63,42.36,42.44,72800.0,28.7865,28.8678,28.6849,28.7391,72800.0
2005-12-19 10:30:00,42.48,42.49,42.35,42.36,73200.0,28.7662,28.773,28.6782,28.6849,73200.0
2005-12-19 11:00:00,42.35,42.35,41.9,41.9,69800.0,28.6782,28.6782,28.3734,28.3734,69800.0
2005-12-19 11:30:00,41.9,42.01,41.83,42.01,35400.0,28.3734,28.4479,28.326,28.4479,35400.0
2005-12-19 12:00:00,42.02,42.02,41.93,41.93,29700.0,28.4547,28.4547,28.3938,28.3938,29700.0
2005-12-19 12:30:00,41.93,41.99,41.87,41.95,18900.0,28.3938,28.4344,28.3531,28.4073,18900.0
2005-12-19 13:00:00,41.96,41.96,41.79,41.84,18400.0,28.4141,28.4141,28.299,28.3328,18400.0
2005-12-19 13:30:00,41.82,41.85,41.49,41.69,16600.0,28.3193,28.3396,28.0958,28.2312,16600.0
2005-12-19 14:00:00,41.68,41.69,41.42,41.42,27100.0,28.2245,28.2312,28.0484,28.0484,27100.0
2005-12-19 14:30:00,41.42,41.57,41.38,41.4,26700.0,28.0484,28.15,28.0213,28.0349,26700.0
2005-12-19 15:00:00,41.42,41.5,41.2,41.23,44300.0,28.0484,28.1026,27.8994,27.9197,44300.0
2005-12-19 15:30:00,41.22,41.43,41.12,41.31,110900.0,27.913,28.0552,27.8452,27.9739,110900.0
2005-12-20 09:30:00,41.25,41.7,41.0,41.63,71500.0,27.9333,28.238,27.764,28.1906,71500.0
2005-12-20 10:00:00,41.64,42.01,41.53,41.58,120900.0,28.1974,28.4479,28.1229,28.1567,120900.0
2005-12-20 10:30:00,41.56,41.84,41.52,41.64,75300.0,28.1432,28.3328,28.1161,28.1974,75300.0
2005-12-20 11:00:00,41.61,41.83,41.51,41.63,72600.0,28.1771,28.326,28.1093,28.1906,72600.0
2005-12-20 11:30:00,41.54,41.78,41.5,41.71,80100.0,28.1297,28.2922,28.1026,28.2448,80100.0
2005-12-20 12:00:00,41.71,42.16,41.71,42.14,63000.0,28.2448,28.5495,28.2448,28.536,63000.0
2005-12-20 12:30:00,42.11,42.4,42.09,42.33,116600.0,28.5156,28.712,28.5021,28.6646,116600.0
2005-12-20 13:00:00,42.28,42.39,42.09,42.16,44900.0,28.6308,28.7053,28.5021,28.5495,44900.0
2005-12-20 13:30:00,42.16,42.2,41.97,42.02,54100.0,28.5495,28.5766,28.4208,28.4547,54100.0
2005-12-20 14:00:00,42.02,42.26,41.97,41.97,53900.0,28.4547,28.6172,28.4208,28.4208,53900.0
2005-12-20 14:30:00,41.98,42.08,41.98,41.99,41400.0,28.4276,28.4953,28.4276,28.4344,41400.0
2005-12-20 15:00:00,41.98,41.99,41.53,41.53,66500.0,28.4276,28.4344,28.1229,28.1229,66500.0
2005-12-20 15:30:00,41.54,41.78,41.32,41.57,150600.0,28.1297,28.2922,27.9807,28.15,150600.0
2005-12-21 09:30:00,41.57,42.6,41.57,42.1,206900.0,28.15,28.8475,28.15,28.5089,206900.0
2005-12-21 10:00:00,42.15,42.15,41.91,41.94,195600.0,28.5427,28.5427,28.3802,28.4005,195600.0
2005-12-21 10:30:00,41.95,41.95,41.4,41.45,98000.0,28.4073,28.4073,28.0349,28.0687,98000.0
2005-12-21 11:00:00,41.44,41.63,41.15,41.16,70300.0,28.0619,28.1906,27.8656,27.8723,70300.0
2005-12-21 11:30:00,41.19,41.5,41.17,41.26,47700.0,27.8926,28.1026,27.8791,27.9401,47700.0
2005-12-21 12:00:00,41.27,41.61,41.27,41.59,41900.0,27.9468,28.1771,27.9468,28.1635,41900.0
2005-12-21 12:30:00,41.58,41.75,41.46,41.5,55800.0,28.1567,28.2719,28.0755,28.1026,55800.0
2005-12-21 13:00:00,41.5,41.61,41.24,41.25,140100.0,28.1026,28.1771,27.9265,27.9333,140100.0
2005-12-21 13:30:00,41.26,41.26,40.99,41.18,66300.0,27.9401,27.9401,27.7572,27.8859,66300.0
2005-12-21 14:00:00,41.17,41.47,41.13,41.38,66400.0,27.8791,28.0823,27.852,28.0213,66400.0
2005-12-21 14:30:00,41.34,41.43,41.08,41.1,39300.0,27.9942,28.0552,27.8182,27.8317,39300.0
2005-12-21 15:00:00,41.09,41.21,40.97,41.19,139500.0,27.8249,27.9062,27.7437,27.8926,139500.0
2005-12-21 15:30:00,41.17,41.6,41.14,41.58,126000.0,27.8791,28.1703,27.8588,28.1567,126000.0
2005-12-22 09:30:00,41.57,41.75,41.2,41.54,95900.0,28.15,28.2719,27.8994,28.1297,95900.0
2005-12-22 10:00:00,41.54,41.84,41.54,41.79,55600.0,28.1297,28.3328,28.1297,28.299,55600.0
2005-12-22 10:30:00,41.79,42.03,41.71,41.71,49000.0,28.299,28.4615,28.2448,28.2448,49000.0
2005-12-22 11:00:00,41.7,42.0,41.63,41.98,30000.0,28.238,28.4412,28.1906,28.4276,30000.0
2005-12-22 11:30:00,42.0,42.05,41.76,41.78,40900.0,28.4412,28.475,28.2786,28.2922,40900.0
2005-12-22 12:00:00,41.76,42.0,41.72,41.99,25000.0,28.2786,28.4412,28.2515,28.4344,25000.0
2005-12-22 12:30:00,42.0,42.01,41.95,41.99,23900.0,28.4412,28.4479,28.4073,28.4344,23900.0
2005-12-22 13:00:00,42.02,42.24,41.96,42.23,36600.0,28.4547,28.6037,28.4141,28.5969,36600.0
2005-12-22 13:30:00,42.24,42.3,42.08,42.27,23200.0,28.6037,28.6443,28.4953,28.624,23200.0
2005-12-22 14:00:00,42.27,42.31,42.08,42.16,27200.0,28.624,28.6511,28.4953,28.5495,27200.0
2005-12-22 14:30:00,42.16,42.39,42.16,42.36,37000.0,28.5495,28.7053,28.5495,28.6849,37000.0
2005-12-22 15:00:00,42.35,42.39,41.68,42.16,91500.0,28.6782,28.7053,28.2245,28.5495,91500.0
2005-12-22 15:30:00,42.16,42.16,41.88,41.97,156100.0,28.5495,28.5495,28.3599,28.4208,156100.0
2005-12-23 09:30:00,39.42,42.4,39.42,42.4,55300.0,26.6941,28.712,26.6941,28.712,55300.0
2005-12-23 10:00:00,42.4,42.56,42.25,42.45,89200.0,28.712,28.8204,28.6104,28.7459,89200.0
2005-12-23 10:30:00,42.48,42.48,42.07,42.1,33300.0,28.7662,28.7662,28.4886,28.5089,33300.0
2005-12-23 11:00:00,42.1,42.18,41.99,42.04,25900.0,28.5089,28.563,28.4344,28.4682,25900.0
2005-12-23 11:30:00,42.04,42.23,42.03,42.11,29500.0,28.4682,28.5969,28.4615,28.5156,29500.0
2005-12-23 12:00:00,42.11,42.11,41.97,42.0,18800.0,28.5156,28.5156,28.4208,28.4412,18800.0
2005-12-23 12:30:00,41.99,42.02,41.87,42.01,14900.0,28.4344,28.4547,28.3531,28.4479,14900.0
2005-12-23 13:00:00,42.01,42.01,41.96,41.97,14600.0,28.4479,28.4479,28.4141,28.4208,14600.0
2005-12-23 13:30:00,41.95,42.02,41.83,41.93,36000.0,28.4073,28.4547,28.326,28.3938,36000.0
2005-12-23 14:00:00,41.9,42.0,41.74,41.9,36700.0,28.3734,28.4412,28.2651,28.3734,36700.0
2005-12-23 14:30:00,41.91,42.1,41.9,42.0,40200.0,28.3802,28.5089,28.3734,28.4412,40200.0
2005-12-23 15:00:00,42.0,42.02,41.91,41.92,26000.0,28.4412,28.4547,28.3802,28.387,26000.0
2005-12-23 15:30:00,41.93,42.0,41.88,41.95,47000.0,28.3938,28.4412,28.3599,28.4073,47000.0
2005-12-27 09:30:00,41.9,42.08,41.85,41.99,58000.0,28.3734,28.4953,28.3396,28.4344,58000.0
2005-12-27 10:00:00,42.0,42.0,41.5,41.63,84400.0,28.4412,28.4412,28.1026,28.1906,84400.0
2005-12-27 10:30:00,41.62,41.72,41.58,41.62,40500.0,28.1838,28.2515,28.1567,28.1838,40500.0
2005-12-27 11:00:00,41.63,41.68,41.57,41.61,37800.0,28.1906,28.2245,28.15,28.1771,37800.0
2005-12-27 11:30:00,41.62,41.65,41.57,41.57,26100.0,28.1838,28.2041,28.15,28.15,26100.0
2005-12-27 12:00:00,41.58,41.59,41.36,41.49,34800.0,28.1567,28.1635,28.0078,28.0958,34800.0
2005-12-27 12:30:00,41.48,41.52,41.43,41.44,43100.0,28.089,28.1161,28.0552,28.0619,43100.0
2005-12-27 13:00:00,41.43,41.44,40.97,41.02,47000.0,28.0552,28.0619,27.7437,27.7775,47000.0
2005-12-27 13:30:00,41.02,41.02,40.81,40.87,28500.0,27.7775,27.7775,27.6353,27.676,28500.0
2005-12-27 14:00:00,40.88,41.22,40.85,41.22,73800.0,27.6827,27.913,27.6624,27.913,73800.0
2005-12-27 14:30:00,41.22,41.22,40.96,41.18,65200.0,27.913,27.913,27.7369,27.8859,65200.0
2005-12-27 15:00:00,41.17,41.23,40.97,40.99,101900.0,27.8791,27.9197,27.7437,27.7572,101900.0
2005-12-27 15:30:00,40.97,41.12,40.8,40.91,156600.0,27.7437,27.8452,27.6286,27.703,156600.0
2005-12-28 09:30:00,40.9,41.29,40.9,41.23,44700.0,27.6963,27.9604,27.6963,27.9197,44700.0
2005-12-28 10:00:00,41.23,41.33,40.96,41.16,78800.0,27.9197,27.9875,27.7369,27.8723,78800.0
2005-12-28 10:30:00,41.17,41.17,40.8,40.84,46700.0,27.8791,27.8791,27.6286,27.6556,46700.0
2005-12-28 11:00:00,40.82,41.11,40.82,41.06,32800.0,27.6421,27.8385,27.6421,27.8046,32800.0
2005-12-28 11:30:00,41.1,41.17,40.99,40.99,23000.0,27.8317,27.8791,27.7572,27.7572,23000.0
2005-12-28 12:00:00,40.99,41.05,40.95,40.99,13000.0,27.7572,27.7978,27.7301,27.7572,13000.0
2005-12-28 12:30:00,40.97,41.0,40.94,40.99,21700.0,27.7437,27.764,27.7234,27.7572,21700.0
2005-12-28 13:00:00,41.0,41.03,40.98,40.99,16500.0,27.764,27.7843,27.7504,27.7572,16500.0
2005-12-28 13:30:00,40.99,41.04,40.98,41.01,13800.0,27.7572,27.7911,27.7504,27.7708,13800.0
2005-12-28 14:00:00,41.01,41.1,40.98,41.09,23300.0,27.7708,27.8317,27.7504,27.8249,23300.0
2005-12-28 14:30:00,41.1,41.14,41.0,41.04,29800.0,27.8317,27.8588,27.764,27.7911,29800.0
2005-12-28 15:00:00,41.01,41.1,41.01,41.08,39800.0,27.7708,27.8317,27.7708,27.8182,39800.0
2005-12-28 15:30:00,41.07,41.12,40.8,41.04,80300.0,27.8114,27.8452,27.6286,27.7911,80300.0
2005-12-29 09:30:00,41.15,41.17,40.81,40.97,41000.0,27.8656,27.8791,27.6353,27.7437,41000.0
2005-12-29 10:00:00,40.96,40.97,40.9,40.91,15500.0,27.7369,27.7437,27.6963,27.703,15500.0
2005-12-29 10:30:00,40.92,40.92,40.8,40.83,28300.0,27.7098,27.7098,27.6286,27.6489,28300.0
2005-12-29 11:00:00,40.83,40.94,40.81,40.88,33600.0,27.6489,27.7234,27.6353,27.6827,33600.0
2005-12-29 11:30:00,40.87,40.91,40.84,40.84,27100.0,27.676,27.703,27.6556,27.6556,27100.0
2005-12-29 12:00:00,40.84,40.85,40.8,40.82,25200.0,27.6556,27.6624,27.6286,27.6421,25200.0
2005-12-29 12:30:00,40.82,40.85,40.73,40.73,23900.0,27.6421,27.6624,27.5812,27.5812,23900.0
2005-12-29 13:00:00,40.73,40.76,40.61,40.76,39000.0,27.5812,27.6015,27.4999,27.6015,39000.0
2005-12-29 13:30:00,40.78,40.78,40.64,40.65,65300.0,27.615,27.615,27.5202,27.527,65300.0
2005-12-29 14:00:00,40.66,40.73,40.65,40.66,17000.0,27.5337,27.5812,27.527,27.5337,17000.0
2005-12-29 14:30:00,40.66,40.92,40.66,40.81,62200.0,27.5337,27.7098,27.5337,27.6353,62200.0
2005-12-29 15:00:00,40.81,40.86,40.66,40.66,93800.0,27.6353,27.6692,27.5337,27.5337,93800.0
2005-12-29 15:30:00,40.7,40.9,40.58,40.85,163500.0,27.5608,27.6963,27.4796,27.6624,163500.0
2005-12-30 09:30:00,40.51,40.75,40.46,40.75,51600.0,27.4322,27.5947,27.3983,27.5947,51600.0
2005-12-30 10:00:00,40.8,40.88,40.71,40.78,34400.0,27.6286,27.6827,27.5676,27.615,34400.0
2005-12-30 10:30:00,40.79,40.84,40.71,40.75,30800.0,27.6218,27.6556,27.5676,27.5947,30800.0
2005-12-30 11:00:00,40.76,40.78,40.69,40.74,19600.0,27.6015,27.615,27.5541,27.5879,19600.0
2005-12-30 11:30:00,40.73,40.77,40.67,40.71,16500.0,27.5812,27.6082,27.5405,27.5676,16500.0
2005-12-30 12:00:00,40.68,40.82,40.65,40.76,14800.0,27.5473,27.6421,27.527,27.6015,14800.0
2005-12-30 12:30:00,40.78,40.78,40.65,40.7,8000.0,27.615,27.615,27.527,27.5608,8000.0
2005-12-30 13:00:00,40.69,40.73,40.68,40.73,10300.0,27.5541,27.5812,27.5473,27.5812,10300.0
2005-12-30 13:30:00,40.72,40.76,40.68,40.7,21600.0,27.5744,27.6015,27.5473,27.5608,21600.0
2005-12-30 14:00:00,40.71,40.83,40.61,40.83,28000.0,27.5676,27.6489,27.4999,27.6489,28000.0
2005-12-30 14:30:00,40.81,40.81,40.69,40.73,12500.0,27.6353,27.6353,27.5541,27.5812,12500.0
2005-12-30 15:00:00,40.74,40.91,40.72,40.91,24800.0,27.5879,27.703,27.5744,27.703,24800.0
2005-12-30 15:30:00,40.89,41.08,40.88,41.0,147100.0,27.6895,27.8182,27.6827,27.764,147100.0
2006-01-03 09:30:00,41.3,41.39,40.92,41.25,113100.0,27.9671,28.0281,27.7098,27.9333,113100.0
2006-01-03 10:00:00,41.25,41.32,41.22,41.26,106000.0,27.9333,27.9807,27.913,27.9401,106000.0
2006-01-03 10:30:00,41.26,41.3,41.16,41.17,83300.0,27.9401,27.9671,27.8723,27.8791,83300.0
2006-01-03 11:00:00,41.17,41.2,41.02,41.02,33000.0,27.8791,27.8994,27.7775,27.7775,33000.0
2006-01-03 11:30:00,41.02,41.39,40.92,40.98,83700.0,27.7775,28.0281,27.7098,27.7504,83700.0
2006-01-03 12:00:00,40.98,41.01,40.94,40.94,30300.0,27.7504,27.7708,27.7234,27.7234,30300.0
2006-01-03 12:30:00,40.94,41.1,40.9,41.09,37600.0,27.7234,27.8317,27.6963,27.8249,37600.0
2006-01-03 13:00:00,41.11,41.13,40.98,41.03,37200.0,27.8385,27.852,27.7504,27.7843,37200.0
2006-01-03 13:30:00,41.02,41.14,41.0,41.08,36600.0,27.7775,27.8588,27.764,27.8182,36600.0
2006-01-03 14:00:00,41.08,41.82,41.07,41.82,129000.0,27.8182,28.3193,27.8114,28.3193,129000.0
2006-01-03 14:30:00,41.81,41.99,41.0,41.91,106700.0,28.3125,28.4344,27.764,28.3802,106700.0
2006-01-03 15:00:00,41.9,42.2,41.89,41.99,251100.0,28.3734,28.5766,28.3667,28.4344,251100.0
2006-01-03 15:30:00,42.0,42.2,41.91,42.1,221800.0,28.4412,28.5766,28.3802,28.5089,221800.0
2006-01-04 09:30:00,43.0,44.39,42.88,43.58,313600.0,29.1183,30.0596,29.0371,29.5111,313600.0
2006-01-04 10:00:00,43.62,43.94,43.57,43.57,217900.0,29.5382,29.7549,29.5043,29.5043,217900.0
2006-01-04 10:30:00,43.56,43.7,43.35,43.65,290300.0,29.4975,29.5923,29.3553,29.5585,290300.0
2006-01-04 11:00:00,43.64,43.83,43.42,43.46,365000.0,29.5517,29.6804,29.4027,29.4298,365000.0
2006-01-04 11:30:00,43.46,43.74,43.45,43.57,265700.0,29.4298,29.6194,29.4231,29.5043,265700.0
2006-01-04 12:00:00,43.57,43.58,43.27,43.27,439700.0,29.5043,29.5111,29.3012,29.3012,439700.0
2006-01-04 12:30:00,43.28,43.28,43.05,43.18,131500.0,29.3079,29.3079,29.1522,29.2402,131500.0
2006-01-04 13:00:00,43.19,43.43,43.16,43.4,162200.0,29.247,29.4095,29.2267,29.3892,162200.0
2006-01-04 13:30:00,43.4,43.47,43.31,43.39,179600.0,29.3892,29.4366,29.3283,29.3824,179600.0
2006-01-04 14:00:00,43.39,43.48,43.35,43.37,215000.0,29.3824,29.4434,29.3553,29.3689,215000.0
2006-01-04 14:30:00,43.37,43.6,43.36,43.38,171600.0,29.3689,29.5246,29.3621,29.3757,171600.0
2006-01-04 15:00:00,43.38,43.44,43.23,43.35,281200.0,29.3757,29.4163,29.2741,29.3553,281200.0
2006-01-04 15:30:00,43.36,43.68,43.36,43.45,359500.0,29.3621,29.5788,29.3621,29.4231,359500.0
2006-01-05 09:30:00,43.54,43.62,43.17,43.35,132500.0,29.484,29.5382,29.2334,29.3553,132500.0
2006-01-05 10:00:00,43.36,43.44,43.25,43.34,146900.0,29.3621,29.4163,29.2876,29.3486,146900.0
2006-01-05 10:30:00,43.35,43.4,43.25,43.32,155700.0,29.3553,29.3892,29.2876,29.335,155700.0
2006-01-05 11:00:00,43.32,43.4,43.32,43.34,104300.0,29.335,29.3892,29.335,29.3486,104300.0
2006-01-05 11:30:00,43.34,43.4,43.3,43.34,136000.0,29.3486,29.3892,29.3215,29.3486,136000.0
2006-01-05 12:00:00,43.35,43.48,43.32,43.47,107500.0,29.3553,29.4434,29.335,29.4366,107500.0
2006-01-05 12:30:00,43.47,43.85,43.47,43.72,79100.0,29.4366,29.6939,29.4366,29.6059,79100.0
2006-01-05 13:00:00,43.72,43.88,43.72,43.74,118400.0,29.6059,29.7142,29.6059,29.6194,118400.0
2006-01-05 13:30:00,43.75,43.75,43.57,43.66,42900.0,29.6262,29.6262,29.5043,29.5653,42900.0
2006-01-05 14:00:00,43.66,43.7,43.64,43.65,77900.0,29.5653,29.5923,29.5517,29.5585,77900.0
2006-01-05 14:30:00,43.66,43.69,43.52,43.54,106200.0,29.5653,29.5856,29.4705,29.484,106200.0
2006-01-05 15:00:00,43.53,44.08,43.53,44.05,122600.0,29.4772,29.8497,29.4772,29.8294,122600.0
2006-01-05 15:30:00,44.06,44.5,43.82,43.95,316400.0,29.8361,30.1341,29.6736,29.7616,316400.0
2006-01-06 09:30:00,43.94,44.2,43.75,44.01,353300.0,29.7549,29.9309,29.6262,29.8023,353300.0
2006-01-06 10:00:00,44.0,44.01,43.4,43.53,345900.0,29.7955,29.8023,29.3892,29.4772,345900.0
2006-01-06 10:30:00,43.53,43.54,43.45,43.53,172100.0,29.4772,29.484,29.4231,29.4772,172100.0
2006-01-06 11:00:00,43.52,43.54,43.45,43.48,194200.0,29.4705,29.484,29.4231,29.4434,194200.0
2006-01-06 11:30:00,43.48,43.63,43.48,43.52,133600.0,29.4434,29.5449,29.4434,29.4705,133600.0
2006-01-06 12:00:00,43.53,43.57,43.49,43.55,90300.0,29.4772,29.5043,29.4501,29.4908,90300.0
2006-01-06 12:30:00,43.54,43.56,43.49,43.52,128600.0,29.484,29.4975,29.4501,29.4705,128600.0
2006-01-06 13:00:00,43.51,43.54,43.49,43.52,36100.0,29.4637,29.484,29.4501,29.4705,36100.0
2006-01-06 13:30:00,43.55,43.71,43.5,43.65,35700.0,29.4908,29.5991,29.4569,29.5585,35700.0
2006-01-06 14:00:00,43.65,43.66,43.55,43.59,100500.0,29.5585,29.5653,29.4908,29.5179,100500.0
2006-01-06 14:30:00,43.6,43.6,43.54,43.57,91300.0,29.5246,29.5246,29.484,29.5043,91300.0
2006-01-06 15:00:00,43.58,43.6,43.53,43.57,129000.0,29.5111,29.5246,29.4772,29.5043,129000.0
2006-01-06 15:30:00,43.56,43.64,43.38,43.6,395600.0,29.4975,29.5517,29.3757,29.5246,395600.0
2006-01-09 09:30:00,43.6,43.98,43.6,43.95,49900.0,29.5246,29.782,29.5246,29.7616,49900.0
2006-01-09 10:00:00,43.9,43.95,43.66,43.88,71200.0,29.7278,29.7616,29.5653,29.7142,71200.0
2006-01-09 10:30:00,43.88,44.04,43.85,44.02,75200.0,29.7142,29.8226,29.6939,29.809,75200.0
2006-01-09 11:00:00,44.02,44.06,43.92,44.0,53400.0,29.809,29.8361,29.7413,29.7955,53400.0
2006-01-09 11:30:00,44.0,44.15,43.92,44.15,78300.0,29.7955,29.8971,29.7413,29.8971,78300.0
2006-01-09 12:00:00,44.2,44.37,44.2,44.35,41500.0,29.9309,30.0461,29.9309,30.0325,41500.0
2006-01-09 12:30:00,44.35,44.36,44.32,44.33,27000.0,30.0325,30.0393,30.0122,30.019,27000.0
2006-01-09 13:00:00,44.34,44.45,44.17,44.44,53000.0,30.0257,30.1002,29.9106,30.0935,53000.0
2006-01-09 13:30:00,44.44,44.72,44.44,44.63,86900.0,30.0935,30.2831,30.0935,30.2221,86900.0
2006-01-09 14:00:00,44.62,44.69,44.51,44.51,24300.0,30.2153,30.2627,30.1409,30.1409,24300.0
2006-01-09 14:30:00,44.5,44.57,44.44,44.5,65400.0,30.1341,30.1815,30.0935,30.1341,65400.0
2006-01-09 15:00:00,44.5,44.56,44.46,44.53,199600.0,30.1341,30.1747,30.107,30.1544,199600.0
2006-01-09 15:30:00,44.52,45.1,44.48,45.07,384900.0,30.1476,30.5404,30.1205,30.5201,384900.0
2006-01-10 09:30:00,44.8,44.87,44.6,44.75,151900.0,30.3372,30.3846,30.2018,30.3034,151900.0
2006-01-10 10:00:00,44.75,44.77,44.46,44.47,190200.0,30.3034,30.3169,30.107,30.1138,190200.0
2006-01-10 10:30:00,44.47,44.81,44.47,44.72,79100.0,30.1138,30.344,30.1138,30.2831,79100.0
2006-01-10 11:00:00,44.7,44.72,44.55,44.65,108100.0,30.2695,30.2831,30.1679,30.2357,108100.0
2006-01-10 11:30:00,44.65,44.67,44.51,44.6,66800.0,30.2357,30.2492,30.1409,30.2018,66800.0
2006-01-10 12:00:00,44.61,44.66,44.6,44.62,72600.0,30.2086,30.2424,30.2018,30.2153,72600.0
2006-01-10 12:30:00,44.62,44.62,44.56,44.58,60100.0,30.2153,30.2153,30.1747,30.1883,60100.0
2006-01-10 13:00:00,44.58,44.67,44.57,44.65,122800.0,30.1883,30.2492,30.1815,30.2357,122800.0
2006-01-10 13:30:00,44.66,44.83,44.66,44.74,30000.0,30.2424,30.3575,30.2424,30.2966,30000.0
2006-01-10 14:00:00,44.71,44.73,44.69,44.7,41100.0,30.2763,30.2898,30.2627,30.2695,41100.0
2006-01-10 14:30:00,44.69,44.69,44.62,44.66,47900.0,30.2627,30.2627,30.2153,30.2424,47900.0
2006-01-10 15:00:00,44.66,44.78,44.6,44.72,57700.0,30.2424,30.3237,30.2018,30.2831,57700.0
2006-01-10 15:30:00,44.73,44.87,44.61,44.68,162400.0,30.2898,30.3846,30.2086,30.256,162400.0
2006-01-11 09:30:00,44.73,44.78,44.5,44.5,43000.0,30.2898,30.3237,30.1341,30.1341,43000.0
2006-01-11 10:00:00,44.5,44.52,44.4,44.4,67400.0,30.1341,30.1476,30.0664,30.0664,67400.0
2006-01-11 10:30:00,44.39,44.39,44.22,44.25,61300.0,30.0596,30.0596,29.9445,29.9648,61300.0
2006-01-11 11:00:00,44.27,44.39,44.26,44.33,28900.0,29.9783,30.0596,29.9716,30.019,28900.0
2006-01-11 11:30:00,44.33,44.38,44.28,44.31,32900.0,30.019,30.0528,29.9851,30.0054,32900.0
2006-01-11 12:00:00,44.29,44.35,44.22,44.25,53300.0,29.9919,30.0325,29.9445,29.9648,53300.0
2006-01-11 12:30:00,44.24,44.35,44.24,44.29,33400.0,29.958,30.0325,29.958,29.9919,33400.0
2006-01-11 13:00:00,44.29,44.3,43.99,44.0,151400.0,29.9919,29.9986,29.7887,29.7955,151400.0
2006-01-11 13:30:00,44.01,44.24,43.96,44.22,98300.0,29.8023,29.958,29.7684,29.9445,98300.0
2006-01-11 14:00:00,44.24,44.33,44.16,44.29,59800.0,29.958,30.019,29.9038,29.9919,59800.0
2006-01-11 14:30:00,44.28,44.29,44.11,44.21,66000.0,29.9851,29.9919,29.87,29.9377,66000.0
2006-01-11 15:00:00,44.21,44.25,44.14,44.2,70300.0,29.9377,29.9648,29.8903,29.9309,70300.0
2006-01-11 15:30:00,44.2,44.25,44.07,44.24,91100.0,29.9309,29.9648,29.8429,29.958,91100.0
2006-01-12 09:30:00,44.21,44.36,43.95,44.17,47600.0,29.9377,30.0393,29.7616,29.9106,47600.0
2006-01-12 10:00:00,44.15,44.54,44.05,44.45,45400.0,29.8971,30.1612,29.8294,30.1002,45400.0
2006-01-12 10:30:00,44.5,44.53,44.27,44.44,143200.0,30.1341,30.1544,29.9783,30.0935,143200.0
2006-01-12 11:00:00,44.44,44.48,44.4,44.43,182500.0,30.0935,30.1205,30.0664,30.0867,182500.0
2006-01-12 11:30:00,44.43,44.46,44.39,44.4,35100.0,30.0867,30.107,30.0596,30.0664,35100.0
2006-01-12 12:00:00,44.4,44.41,44.3,44.32,175600.0,30.0664,30.0731,29.9986,30.0122,175600.0
2006-01-12 12:30:00,44.33,44.57,44.33,44.56,139400.0,30.019,30.1815,30.019,30.1747,139400.0
2006-01-12 13:00:00,44.58,44.58,44.49,44.5,125100.0,30.1883,30.1883,30.1273,30.1341,125100.0
2006-01-12 13:30:00,44.5,44.58,44.39,44.39,33600.0,30.1341,30.1883,30.0596,30.0596,33600.0
2006-01-12 14:00:00,44.39,44.39,44.15,44.33,33000.0,30.0596,30.0596,29.8971,30.019,33000.0
2006-01-12 14:30:00,44.33,44.33,44.08,44.16,25400.0,30.019,30.019,29.8497,29.9038,25400.0
2006-01-12 15:00:00,44.17,44.35,44.05,44.15,43200.0,29.9106,30.0325,29.8294,29.8971,43200.0
2006-01-12 15:30:00,44.16,44.27,44.06,44.16,80600.0,29.9038,29.9783,29.8361,29.9038,80600.0
2006-01-13 09:30:00,44.1,44.18,43.72,43.91,69600.0,29.8632,29.9174,29.6059,29.7346,69600.0
2006-01-13 10:00:00,43.91,44.25,43.87,44.17,35000.0,29.7346,29.9648,29.7075,29.9106,35000.0
2006-01-13 10:30:00,44.18,44.18,43.87,44.0,42000.0,29.9174,29.9174,29.7075,29.7955,42000.0
2006-01-13 11:00:00,44.0,44.15,44.0,44.04,41600.0,29.7955,29.8971,29.7955,29.8226,41600.0
2006-01-13 11:30:00,44.04,44.08,43.99,44.0,148200.0,29.8226,29.8497,29.7887,29.7955,148200.0
2006-01-13 12:00:00,44.0,44.04,43.86,44.0,71000.0,29.7955,29.8226,29.7007,29.7955,71000.0
2006-01-13 12:30:00,44.01,44.02,43.84,43.84,55700.0,29.8023,29.809,29.6872,29.6872,55700.0
2006-01-13 13:00:00,43.86,43.88,43.8,43.87,33800.0,29.7007,29.7142,29.6601,29.7075,33800.0
2006-01-13 13:30:00,43.87,43.89,43.76,43.79,72400.0,29.7075,29.721,29.633,29.6533,72400.0
2006-01-13 14:00:00,43.77,43.94,43.76,43.86,63200.0,29.6397,29.7549,29.633,29.7007,63200.0
2006-01-13 14:30:00,43.87,43.92,43.79,43.88,24600.0,29.7075,29.7413,29.6533,29.7142,24600.0
2006-01-13 15:00:00,43.87,43.88,43.71,43.81,44500.0,29.7075,29.7142,29.5991,29.6668,44500.0
2006-01-13 15:30:00,43.81,43.81,43.74,43.81,104700.0,29.6668,29.6668,29.6194,29.6668,104700.0
2006-01-17 09:30:00,43.65,43.82,43.43,43.6,138800.0,29.5585,29.6736,29.4095,29.5246,138800.0
2006-01-17 10:00:00,43.6,43.63,43.25,43.26,61300.0,29.5246,29.5449,29.2876,29.2944,61300.0
2006-01-17 10:30:00,43.28,43.28,42.97,43.04,57000.0,29.3079,29.3079,29.098,29.1454,57000.0
2006-01-17 11:00:00,43.04,43.49,43.04,43.49,45400.0,29.1454,29.4501,29.1454,29.4501,45400.0
2006-01-17 11:30:00,43.5,43.68,43.49,43.59,69000.0,29.4569,29.5788,29.4501,29.5179,69000.0
2006-01-17 12:00:00,43.59,43.72,43.27,43.27,56200.0,29.5179,29.6059,29.3012,29.3012,56200.0
2006-01-17 12:30:00,43.24,43.42,43.17,43.39,23800.0,29.2808,29.4027,29.2334,29.3824,23800.0
2006-01-17 13:00:00,43.39,43.4,43.24,43.3,26400.0,29.3824,29.3892,29.2808,29.3215,26400.0
2006-01-17 13:30:00,43.31,43.59,43.31,43.54,30600.0,29.3283,29.5179,29.3283,29.484,30600.0
2006-01-17 14:00:00,43.56,43.67,43.5,43.58,39100.0,29.4975,29.572,29.4569,29.5111,39100.0
2006-01-17 14:30:00,43.58,43.72,43.58,43.65,23600.0,29.5111,29.6059,29.5111,29.5585,23600.0
2006-01-17 15:00:00,43.67,43.9,43.67,43.8,38500.0,29.572,29.7278,29.572,29.6601,38500.0
2006-01-17 15:30:00,43.82,43.82,43.54,43.55,50500.0,29.6736,29.6736,29.484,29.4908,50500.0
2006-01-18 09:30:00,43.3,43.9,43.25,43.41,61600.0,29.3215,29.7278,29.2876,29.396,61600.0
2006-01-18 10:00:00,43.47,43.66,43.4,43.55,46700.0,29.4366,29.5653,29.3892,29.4908,46700.0
2006-01-18 10:30:00,43.54,43.54,43.1,43.14,59600.0,29.484,29.484,29.186,29.2131,59600.0
2006-01-18 11:00:00,43.15,43.2,42.85,43.13,61400.0,29.2199,29.2538,29.0168,29.2064,61400.0
2006-01-18 11:30:00,43.14,43.14,42.83,42.87,36100.0,29.2131,29.2131,29.0032,29.0303,36100.0
2006-01-18 12:00:00,42.87,43.16,42.76,42.76,41500.0,29.0303,29.2267,28.9558,28.9558,41500.0
2006-01-18 12:30:00,42.76,42.76,42.61,42.64,96700.0,28.9558,28.9558,28.8542,28.8745,96700.0
2006-01-18 13:00:00,42.63,42.66,42.38,42.42,49000.0,28.8678,28.8881,28.6985,28.7256,49000.0
2006-01-18 13:30:00,42.42,42.53,42.38,42.47,66600.0,28.7256,28.8001,28.6985,28.7594,66600.0
2006-01-18 14:00:00,42.47,42.58,42.46,42.55,96700.0,28.7594,28.8339,28.7527,28.8136,96700.0
2006-01-18 14:30:00,42.55,42.69,42.4,42.45,72200.0,28.8136,28.9084,28.712,28.7459,72200.0
2006-01-18 15:00:00,42.42,42.55,42.36,42.42,76300.0,28.7256,28.8136,28.6849,28.7256,76300.0
2006-01-18 15:30:00,42.41,42.46,42.27,42.29,177900.0,28.7188,28.7527,28.624,28.6375,177900.0
2006-01-19 09:30:00,42.45,42.45,42.05,42.25,71900.0,28.7459,28.7459,28.475,28.6104,71900.0
2006-01-19 10:00:00,42.23,42.33,42.05,42.1,54500.0,28.5969,28.6646,28.475,28.5089,54500.0
2006-01-19 10:30:00,42.08,42.16,42.03,42.12,55300.0,28.4953,28.5495,28.4615,28.5224,55300.0
2006-01-19 11:00:00,42.12,42.19,42.06,42.19,42700.0,28.5224,28.5698,28.4818,28.5698,42700.0
2006-01-19 11:30:00,42.2,42.37,42.2,42.33,76600.0,28.5766,28.6917,28.5766,28.6646,76600.0
2006-01-19 12:00:00,42.3,42.35,42.24,42.32,52500.0,28.6443,28.6782,28.6037,28.6579,52500.0
2006-01-19 12:30:00,42.32,42.35,42.27,42.31,37700.0,28.6579,28.6782,28.624,28.6511,37700.0
2006-01-19 13:00:00,42.32,42.47,42.31,42.44,94600.0,28.6579,28.7594,28.6511,28.7391,94600.0
2006-01-19 13:30:00,42.44,42.51,42.38,42.42,107300.0,28.7391,28.7865,28.6985,28.7256,107300.0
2006-01-19 14:00:00,42.41,42.91,42.4,42.52,50400.0,28.7188,29.0574,28.712,28.7933,50400.0
2006-01-19 14:30:00,42.51,42.64,42.49,42.55,60400.0,28.7865,28.8745,28.773,28.8136,60400.0
2006-01-19 15:00:00,42.57,42.59,42.5,42.5,48200.0,28.8271,28.8407,28.7797,28.7797,48200.0
2006-01-19 15:30:00,42.5,42.7,42.5,42.57,138800.0,28.7797,28.9152,28.7797,28.8271,138800.0
2006-01-20 09:30:00,42.5,42.55,42.29,42.3,95400.0,28.7797,28.8136,28.6375,28.6443,95400.0
2006-01-20 10:00:00,42.32,42.35,42.11,42.29,72700.0,28.6579,28.6782,28.5156,28.6375,72700.0
2006-01-20 10:30:00,42.28,42.35,42.01,42.15,62200.0,28.6308,28.6782,28.4479,28.5427,62200.0
2006-01-20 11:00:00,42.18,42.35,42.07,42.35,49800.0,28.563,28.6782,28.4886,28.6782,49800.0
2006-01-20 11:30:00,42.34,42.37,42.13,42.15,56500.0,28.6714,28.6917,28.5292,28.5427,56500.0
2006-01-20 12:00:00,42.13,42.29,42.1,42.29,44000.0,28.5292,28.6375,28.5089,28.6375,44000.0
2006-01-20 12:30:00,42.29,42.35,42.21,42.31,53200.0,28.6375,28.6782,28.5834,28.6511,53200.0
2006-01-20 13:00:00,42.31,42.37,42.23,42.28,36100.0,28.6511,28.6917,28.5969,28.6308,36100.0
2006-01-20 13:30:00,42.27,42.27,42.1,42.11,54200.0,28.624,28.624,28.5089,28.5156,54200.0
2006-01-20 14:00:00,42.11,42.11,41.97,42.0,124200.0,28.5156,28.5156,28.4208,28.4412,124200.0
2006-01-20 14:30:00,42.0,42.0,41.88,41.98,225700.0,28.4412,28.4412,28.3599,28.4276,225700.0
2006-01-20 15:00:00,41.98,42.18,41.98,42.18,95400.0,28.4276,28.563,28.4276,28.563,95400.0
2006-01-20 15:30:00,42.16,42.38,42.13,42.17,241100.0,28.5495,28.6985,28.5292,28.5563,241100.0
2006-01-23 09:30:00,42.44,43.39,42.42,43.36,274100.0,28.7391,29.3824,28.7256,29.3621,274100.0
2006-01-23 10:00:00,43.37,43.85,43.2,43.38,191700.0,29.3689,29.6939,29.2538,29.3757,191700.0
2006-01-23 10:30:00,43.39,43.65,43.32,43.58,150600.0,29.3824,29.5585,29.335,29.5111,150600.0
2006-01-23 11:00:00,43.58,43.8,43.52,43.56,108500.0,29.5111,29.6601,29.4705,29.4975,108500.0
2006-01-23 11:30:00,43.57,43.6,43.5,43.51,128900.0,29.5043,29.5246,29.4569,29.4637,128900.0
2006-01-23 12:00:00,43.51,43.67,43.49,43.5,64900.0,29.4637,29.572,29.4501,29.4569,64900.0
2006-01-23 12:30:00,43.5,43.55,43.47,43.47,55000.0,29.4569,29.4908,29.4366,29.4366,55000.0
2006-01-23 13:00:00,43.48,43.75,43.45,43.74,43600.0,29.4434,29.6262,29.4231,29.6194,43600.0
2006-01-23 13:30:00,43.74,43.86,43.71,43.77,45100.0,29.6194,29.7007,29.5991,29.6397,45100.0
2006-01-23 14:00:00,43.75,43.9,43.51,43.51,65200.0,29.6262,29.7278,29.4637,29.4637,65200.0
2006-01-23 14:30:00,43.51,43.56,43.38,43.54,101100.0,29.4637,29.4975,29.3757,29.484,101100.0
2006-01-23 15:00:00,43.54,43.6,43.44,43.58,97000.0,29.484,29.5246,29.4163,29.5111,97000.0
2006-01-23 15:30:00,43.58,43.64,43.25,43.46,204500.0,29.5111,29.5517,29.2876,29.4298,204500.0
2006-01-24 09:30:00,42.1,43.07,41.69,43.07,388500.0,28.5089,29.1657,28.2312,29.1657,388500.0
2006-01-24 10:00:00,43.12,43.7,43.12,43.22,236000.0,29.1996,29.5923,29.1996,29.2673,236000.0
2006-01-24 10:30:00,43.21,43.21,42.8,42.82,113300.0,29.2605,29.2605,28.9829,28.9964,113300.0
2006-01-24 11:00:00,42.82,42.91,42.81,42.81,57200.0,28.9964,29.0574,28.9897,28.9897,57200.0
2006-01-24 11:30:00,42.82,42.82,42.58,42.6,70100.0,28.9964,28.9964,28.8339,28.8475,70100.0
2006-01-24 12:00:00,42.6,43.03,42.6,42.85,90200.0,28.8475,29.1386,28.8475,29.0168,90200.0
2006-01-24 12:30:00,42.85,42.95,42.81,42.84,68400.0,29.0168,29.0845,28.9897,29.01,68400.0
2006-01-24 13:00:00,42.84,43.33,42.84,43.12,94800.0,29.01,29.3418,29.01,29.1996,94800.0
2006-01-24 13:30:00,43.12,43.34,43.12,43.32,78300.0,29.1996,29.3486,29.1996,29.335,78300.0
2006-01-24 14:00:00,43.32,43.6,43.32,43.4,215200.0,29.335,29.5246,29.335,29.3892,215200.0
2006-01-24 14:30:00,43.39,43.51,43.37,43.4,101700.0,29.3824,29.4637,29.3689,29.3892,101700.0
2006-01-24 15:00:00,43.4,43.52,43.31,43.31,142400.0,29.3892,29.4705,29.3283,29.3283,142400.0
2006-01-24 15:30:00,43.32,43.5,43.32,43.48,291000.0,29.335,29.4569,29.335,29.4434,291000.0
2006-01-25 09:30:00,43.49,43.49,42.94,43.34,103200.0,29.4501,29.4501,29.0777,29.3486,103200.0
2006-01-25 10:00:00,43.32,43.4,43.2,43.2,93600.0,29.335,29.3892,29.2538,29.2538,93600.0
2006-01-25 10:30:00,43.2,43.33,43.1,43.19,100500.0,29.2538,29.3418,29.186,29.247,100500.0
2006-01-25 11:00:00,43.27,43.41,43.23,43.4,70500.0,29.3012,29.396,29.2741,29.3892,70500.0
2006-01-25 11:30:00,43.41,43.41,43.27,43.29,90200.0,29.396,29.396,29.3012,29.3147,90200.0
2006-01-25 12:00:00,43.28,43.4,43.16,43.24,51300.0,29.3079,29.3892,29.2267,29.2808,51300.0
2006-01-25 12:30:00,43.28,43.39,43.23,43.28,72900.0,29.3079,29.3824,29.2741,29.3079,72900.0
2006-01-25 13:00:00,43.29,43.3,43.23,43.25,64500.0,29.3147,29.3215,29.2741,29.2876,64500.0
2006-01-25 13:30:00,43.26,43.39,43.25,43.26,61000.0,29.2944,29.3824,29.2876,29.2944,61000.0
2006-01-25 14:00:00,43.25,43.36,43.25,43.28,33100.0,29.2876,29.3621,29.2876,29.3079,33100.0
2006-01-25 14:30:00,43.28,43.3,43.15,43.18,57800.0,29.3079,29.3215,29.2199,29.2402,57800.0
2006-01-25 15:00:00,43.19,43.22,43.16,43.21,74600.0,29.247,29.2673,29.2267,29.2605,74600.0
2006-01-25 15:30:00,43.21,43.25,43.15,43.25,119300.0,29.2605,29.2876,29.2199,29.2876,119300.0
2006-01-26 09:30:00,43.95,44.3,43.71,44.04,93200.0,29.7616,29.9986,29.5991,29.8226,93200.0
2006-01-26 10:00:00,44.04,44.04,43.65,43.84,55200.0,29.8226,29.8226,29.5585,29.6872,55200.0
2006-01-26 10:30:00,43.84,43.85,43.46,43.57,109300.0,29.6872,29.6939,29.4298,29.5043,109300.0
2006-01-26 11:00:00,43.58,43.58,43.37,43.5,134800.0,29.5111,29.5111,29.3689,29.4569,134800.0
2006-01-26 11:30:00,43.5,43.73,43.44,43.66,90000.0,29.4569,29.6127,29.4163,29.5653,90000.0
2006-01-26 12:00:00,43.67,43.72,43.52,43.54,49600.0,29.572,29.6059,29.4705,29.484,49600.0
2006-01-26 12:30:00,43.53,43.61,43.45,43.51,44700.0,29.4772,29.5314,29.4231,29.4637,44700.0
2006-01-26 13:00:00,43.52,43.55,43.01,43.11,79900.0,29.4705,29.4908,29.1251,29.1928,79900.0
2006-01-26 13:30:00,43.09,43.48,43.09,43.36,76200.0,29.1793,29.4434,29.1793,29.3621,76200.0
2006-01-26 14:00:00,43.35,43.52,43.26,43.48,76200.0,29.3553,29.4705,29.2944,29.4434,76200.0
2006-01-26 14:30:00,43.5,43.74,43.48,43.73,76300.0,29.4569,29.6194,29.4434,29.6127,76300.0
2006-01-26 15:00:00,43.73,43.8,43.59,43.63,193700.0,29.6127,29.6601,29.5179,29.5449,193700.0
2006-01-26 15:30:00,43.64,43.7,43.3,43.3,177400.0,29.5517,29.5923,29.3215,29.3215,177400.0
2006-01-27 09:30:00,42.88,42.88,41.76,42.19,374500.0,29.0371,29.0371,28.2786,28.5698,374500.0
2006-01-27 10:00:00,42.19,43.28,42.1,43.22,183700.0,28.5698,29.3079,28.5089,29.2673,183700.0
2006-01-27 10:30:00,43.2,43.69,43.2,43.35,136800.0,29.2538,29.5856,29.2538,29.3553,136800.0
2006-01-27 11:00:00,43.36,43.36,42.65,42.79,180400.0,29.3621,29.3621,28.8813,28.9761,180400.0
2006-01-27 11:30:00,42.8,42.94,42.75,42.82,246500.0,28.9829,29.0777,28.949,28.9964,246500.0
2006-01-27 12:00:00,42.82,42.85,42.62,42.69,162600.0,28.9964,29.0168,28.861,28.9084,162600.0
2006-01-27 12:30:00,42.68,42.7,42.5,42.6,83100.0,28.9016,28.9152,28.7797,28.8475,83100.0
2006-01-27 13:00:00,42.6,42.6,42.13,42.31,88500.0,28.8475,28.8475,28.5292,28.6511,88500.0
2006-01-27 13:30:00,42.32,42.83,42.32,42.83,126500.0,28.6579,29.0032,28.6579,29.0032,126500.0
2006-01-27 14:00:00,42.83,42.91,42.66,42.66,103900.0,29.0032,29.0574,28.8881,28.8881,103900.0
2006-01-27 14:30:00,42.67,42.7,42.58,42.7,94300.0,28.8949,28.9152,28.8339,28.9152,94300.0
2006-01-27 15:00:00,42.7,43.04,42.64,42.8,195000.0,28.9152,29.1454,28.8745,28.9829,195000.0
2006-01-27 15:30:00,42.81,42.95,42.36,42.4,222300.0,28.9897,29.0845,28.6849,28.712,222300.0
2006-01-30 09:30:00,42.4,42.45,42.25,42.3,192800.0,28.712,28.7459,28.6104,28.6443,192800.0
2006-01-30 10:00:00,42.3,42.3,42.2,42.2,180300.0,28.6443,28.6443,28.5766,28.5766,180300.0
2006-01-30 10:30:00,42.22,42.25,42.15,42.23,155700.0,28.5901,28.6104,28.5427,28.5969,155700.0
2006-01-30 11:00:00,42.21,42.21,42.08,42.08,175300.0,28.5834,28.5834,28.4953,28.4953,175300.0
2006-01-30 11:30:00,42.07,42.08,41.81,41.84,131000.0,28.4886,28.4953,28.3125,28.3328,131000.0
2006-01-30 12:00:00,41.82,41.95,41.7,41.92,67700.0,28.3193,28.4073,28.238,28.387,67700.0
2006-01-30 12:30:00,41.91,42.09,41.87,41.97,183300.0,28.3802,28.5021,28.3531,28.4208,183300.0
2006-01-30 13:00:00,41.97,41.97,41.7,41.75,184800.0,28.4208,28.4208,28.238,28.2719,184800.0
2006-01-30 13:30:00,41.75,41.81,41.64,41.77,110900.0,28.2719,28.3125,28.1974,28.2854,110900.0
2006-01-30 14:00:00,41.75,41.76,41.52,41.52,188900.0,28.2719,28.2786,28.1161,28.1161,188900.0
2006-01-30 14:30:00,41.53,41.81,41.53,41.75,105200.0,28.1229,28.3125,28.1229,28.2719,105200.0
2006-01-30 15:00:00,41.73,41.75,41.56,41.57,66200.0,28.2583,28.2719,28.1432,28.15,66200.0
2006-01-30 15:30:00,41.58,41.68,41.5,41.6,181000.0,28.1567,28.2245,28.1026,28.1703,181000.0
2006-01-31 09:30:00,41.4,41.45,41.0,41.05,217900.0,28.1106,28.1446,27.839,27.873,217900.0
2006-01-31 10:00:00,41.04,41.13,40.9,40.99,169700.0,27.8662,27.9273,27.7711,27.8323,169700.0
2006-01-31 10:30:00,40.98,40.98,40.72,40.84,168500.0,27.8255,27.8255,27.6489,27.7304,168500.0
2006-01-31 11:00:00,40.81,40.92,40.6,40.92,208900.0,27.71,27.7847,27.5674,27.7847,208900.0
2006-01-31 11:30:00,40.94,40.95,40.65,40.73,110600.0,27.7983,27.8051,27.6014,27.6557,110600.0
2006-01-31 12:00:00,40.73,40.94,40.7,40.93,152900.0,27.6557,27.7983,27.6353,27.7915,152900.0
2006-01-31 12:30:00,40.93,40.94,40.82,40.89,83600.0,27.7915,27.7983,27.7168,27.7644,83600.0
2006-01-31 13:00:00,40.89,40.93,40.81,40.89,68500.0,27.7644,27.7915,27.71,27.7644,68500.0
2006-01-31 13:30:00,40.88,40.91,40.79,40.84,74500.0,27.7576,27.7779,27.6965,27.7304,74500.0
2006-01-31 14:00:00,40.84,40.91,40.75,40.82,120600.0,27.7304,27.7779,27.6693,27.7168,120600.0
2006-01-31 14:30:00,40.84,40.85,40.69,40.77,128300.0,27.7304,27.7372,27.6286,27.6829,128300.0
2006-01-31 15:00:00,40.76,40.92,40.72,40.75,247200.0,27.6761,27.7847,27.6489,27.6693,247200.0
2006-01-31 15:30:00,40.75,40.84,40.51,40.69,217600.0,27.6693,27.7304,27.5063,27.6286,217600.0
2006-02-01 09:30:00,40.74,40.78,40.3,40.52,197700.0,27.6625,27.6897,27.3637,27.5131,197700.0
2006-02-01 10:00:00,40.51,40.76,40.48,40.66,81300.0,27.5063,27.6761,27.486,27.6082,81300.0
2006-02-01 10:30:00,40.63,41.28,40.63,41.2,113400.0,27.5878,28.0292,27.5878,27.9748,113400.0
2006-02-01 11:00:00,41.2,41.32,41.04,41.16,90600.0,27.9748,28.0563,27.8662,27.9477,90600.0
2006-02-01 11:30:00,41.17,41.25,41.02,41.15,114000.0,27.9545,28.0088,27.8526,27.9409,114000.0
2006-02-01 12:00:00,41.12,41.25,41.11,41.18,51400.0,27.9205,28.0088,27.9137,27.9613,51400.0
2006-02-01 12:30:00,41.17,41.43,41.05,41.43,61500.0,27.9545,28.131,27.873,28.131,61500.0
2006-02-01 13:00:00,41.39,41.4,41.16,41.27,96900.0,28.1039,28.1106,27.9477,28.0224,96900.0
2006-02-01 13:30:00,41.26,41.27,41.06,41.13,96400.0,28.0156,28.0224,27.8798,27.9273,96400.0
2006-02-01 14:00:00,41.13,41.35,41.13,41.28,104600.0,27.9273,28.0767,27.9273,28.0292,104600.0
2006-02-01 14:30:00,41.26,43.12,41.1,43.12,141900.0,28.0156,29.2785,27.9069,29.2785,141900.0
2006-02-01 15:00:00,41.19,41.24,41.13,41.16,90900.0,27.9681,28.002,27.9273,27.9477,90900.0
2006-02-01 15:30:00,41.17,41.28,41.13,41.25,116000.0,27.9545,28.0292,27.9273,28.0088,116000.0
2006-02-02 09:30:00,41.3,41.85,41.3,41.84,108100.0,28.0427,28.4162,28.0427,28.4094,108100.0
2006-02-02 10:00:00,41.84,42.1,41.78,41.97,167300.0,28.4094,28.5859,28.3687,28.4977,167300.0
2006-02-02 10:30:00,41.97,42.09,41.94,42.06,89800.0,28.4977,28.5792,28.4773,28.5588,89800.0
2006-02-02 11:00:00,42.06,42.06,41.55,41.55,77900.0,28.5588,28.5588,28.2125,28.2125,77900.0
2006-02-02 11:30:00,41.53,41.96,41.49,41.92,94900.0,28.1989,28.4909,28.1718,28.4637,94900.0
2006-02-02 12:00:00,41.92,42.06,41.91,42.04,76100.0,28.4637,28.5588,28.4569,28.5452,76100.0
2006-02-02 12:30:00,42.05,42.37,42.04,42.33,120900.0,28.552,28.7693,28.5452,28.7421,120900.0
2006-02-02 13:00:00,42.33,42.65,42.3,42.5,96500.0,28.7421,28.9594,28.7217,28.8575,96500.0
2006-02-02 13:30:00,42.5,42.69,42.43,42.49,93400.0,28.8575,28.9866,28.81,28.8508,93400.0
2006-02-02 14:00:00,42.5,42.5,42.26,42.26,88700.0,28.8575,28.8575,28.6946,28.6946,88700.0
2006-02-02 14:30:00,42.27,42.51,42.24,42.24,123800.0,28.7014,28.8643,28.681,28.681,123800.0
2006-02-02 15:00:00,42.24,42.32,42.21,42.27,164000.0,28.681,28.7353,28.6606,28.7014,164000.0
2006-02-02 15:30:00,42.27,42.52,42.27,42.52,195100.0,28.7014,28.8711,28.7014,28.8711,195100.0
2006-02-03 09:30:00,42.15,42.61,42.12,42.3,84100.0,28.6199,28.9322,28.5995,28.7217,84100.0
2006-02-03 10:00:00,42.25,42.44,41.8,41.8,44600.0,28.6878,28.8168,28.3822,28.3822,44600.0
2006-02-03 10:30:00,41.79,42.29,41.57,42.22,106800.0,28.3755,28.715,28.2261,28.6674,106800.0
2006-02-03 11:00:00,42.22,42.22,41.95,41.98,75600.0,28.6674,28.6674,28.4841,28.5045,75600.0
2006-02-03 11:30:00,42.0,42.55,41.98,42.5,137900.0,28.518,28.8915,28.5045,28.8575,137900.0
2006-02-03 12:00:00,42.5,42.79,42.48,42.72,755200.0,28.8575,29.0545,28.844,29.0069,755200.0
2006-02-03 12:30:00,42.72,43.05,42.57,42.6,153400.0,29.0069,29.231,28.9051,28.9254,153400.0
2006-02-03 13:00:00,42.57,42.63,42.43,42.5,75200.0,28.9051,28.9458,28.81,28.8575,75200.0
2006-02-03 13:30:00,42.47,42.54,42.45,42.5,101600.0,28.8372,28.8847,28.8236,28.8575,101600.0
2006-02-03 14:00:00,42.49,42.73,42.48,42.55,45400.0,28.8508,29.0137,28.844,28.8915,45400.0
2006-02-03 14:30:00,42.58,42.79,42.56,42.62,67800.0,28.9119,29.0545,28.8983,28.939,67800.0
2006-02-03 15:00:00,42.59,42.76,42.54,42.71,58300.0,28.9187,29.0341,28.8847,29.0001,58300.0
2006-02-03 15:30:00,42.7,42.73,42.47,42.62,220900.0,28.9933,29.0137,28.8372,28.939,220900.0
2006-02-06 09:30:00,42.6,42.69,42.5,42.52,82400.0,28.9254,28.9866,28.8575,28.8711,82400.0
2006-02-06 10:00:00,42.53,42.85,42.53,42.55,60700.0,28.8779,29.0952,28.8779,28.8915,60700.0
2006-02-06 10:30:00,42.55,42.72,42.39,42.46,45700.0,28.8915,29.0069,28.7829,28.8304,45700.0
2006-02-06 11:00:00,42.46,42.7,42.46,42.63,112400.0,28.8304,28.9933,28.8304,28.9458,112400.0
2006-02-06 11:30:00,42.61,42.79,42.6,42.6,55900.0,28.9322,29.0545,28.9254,28.9254,55900.0
2006-02-06 12:00:00,42.64,42.74,42.6,42.6,35000.0,28.9526,29.0205,28.9254,28.9254,35000.0
2006-02-06 12:30:00,42.6,42.85,42.6,42.74,33700.0,28.9254,29.0952,28.9254,29.0205,33700.0
2006-02-06 13:00:00,42.73,42.9,42.7,42.81,41900.0,29.0137,29.1291,28.9933,29.068,41900.0
2006-02-06 13:30:00,42.8,42.95,42.68,42.95,39200.0,29.0612,29.1631,28.9798,29.1631,39200.0
2006-02-06 14:00:00,42.96,42.96,42.68,42.88,45300.0,29.1699,29.1699,28.9798,29.1156,45300.0
2006-02-06 14:30:00,42.88,42.99,42.81,42.93,50400.0,29.1156,29.1903,29.068,29.1495,50400.0
2006-02-06 15:00:00,42.93,43.21,42.9,43.2,73000.0,29.1495,29.3396,29.1291,29.3328,73000.0
2006-02-06 15:30:00,43.2,43.45,43.1,43.3,92900.0,29.3328,29.5026,29.2649,29.4007,92900.0
2006-02-07 09:30:00,43.18,43.5,43.1,43.4,167400.0,29.3193,29.5365,29.2649,29.4686,167400.0
2006-02-07 10:00:00,43.4,43.8,43.39,43.63,56500.0,29.4686,29.7402,29.4619,29.6248,56500.0
2006-02-07 10:30:00,43.63,43.64,43.07,43.43,60600.0,29.6248,29.6316,29.2446,29.489,60600.0
2006-02-07 11:00:00,43.42,43.63,43.23,43.37,42300.0,29.4822,29.6248,29.3532,29.4483,42300.0
2006-02-07 11:30:00,43.37,43.73,43.33,43.56,60500.0,29.4483,29.6927,29.4211,29.5773,60500.0
2006-02-07 12:00:00,43.56,43.6,43.3,43.41,46100.0,29.5773,29.6044,29.4007,29.4754,46100.0
2006-02-07 12:30:00,43.4,43.59,43.35,43.45,28400.0,29.4686,29.5977,29.4347,29.5026,28400.0
2006-02-07 13:00:00,43.45,43.46,43.22,43.4,50500.0,29.5026,29.5094,29.3464,29.4686,50500.0
2006-02-07 13:30:00,43.38,43.47,43.28,43.38,40400.0,29.4551,29.5162,29.3872,29.4551,40400.0
2006-02-07 14:00:00,43.43,43.52,43.27,43.5,44200.0,29.489,29.5501,29.3804,29.5365,44200.0
2006-02-07 14:30:00,43.5,43.6,43.34,43.34,41200.0,29.5365,29.6044,29.4279,29.4279,41200.0
2006-02-07 15:00:00,43.34,43.61,43.3,43.61,49900.0,29.4279,29.6112,29.4007,29.6112,49900.0
2006-02-07 15:30:00,43.56,43.61,43.43,43.51,54500.0,29.5773,29.6112,29.489,29.5433,54500.0
2006-02-08 09:30:00,43.4,43.8,43.4,43.61,70100.0,29.4686,29.7402,29.4686,29.6112,70100.0
2006-02-08 10:00:00,43.61,43.95,43.56,43.95,61100.0,29.6112,29.8421,29.5773,29.8421,61100.0
2006-02-08 10:30:00,43.95,43.95,43.68,43.73,62500.0,29.8421,29.8421,29.6588,29.6927,62500.0
2006-02-08 11:00:00,43.74,43.93,43.71,43.86,67500.0,29.6995,29.8285,29.6791,29.781,67500.0
2006-02-08 11:30:00,43.86,43.87,43.69,43.69,53100.0,29.781,29.7878,29.6656,29.6656,53100.0
2006-02-08 12:00:00,43.7,43.79,43.63,43.7,44900.0,29.6723,29.7335,29.6248,29.6723,44900.0
2006-02-08 12:30:00,43.7,43.74,43.58,43.68,57100.0,29.6723,29.6995,29.5909,29.6588,57100.0
2006-02-08 13:00:00,43.69,43.71,43.53,43.63,32200.0,29.6656,29.6791,29.5569,29.6248,32200.0
2006-02-08 13:30:00,43.65,43.74,43.64,43.68,36900.0,29.6384,29.6995,29.6316,29.6588,36900.0
2006-02-08 14:00:00,43.71,43.84,43.65,43.82,55400.0,29.6791,29.7674,29.6384,29.7538,55400.0
2006-02-08 14:30:00,43.82,43.82,43.68,43.76,48000.0,29.7538,29.7538,29.6588,29.7131,48000.0
2006-02-08 15:00:00,43.76,43.91,43.75,43.88,118200.0,29.7131,29.8149,29.7063,29.7946,118200.0
2006-02-08 15:30:00,43.84,43.91,43.76,43.8,139400.0,29.7674,29.8149,29.7131,29.7402,139400.0
2006-02-09 09:30:00,43.95,44.2,43.73,44.14,43600.0,29.8421,30.0118,29.6927,29.9711,43600.0
2006-02-09 10:00:00,44.11,44.18,43.83,43.84,25400.0,29.9507,29.9983,29.7606,29.7674,25400.0
2006-02-09 10:30:00,43.85,44.03,43.76,44.02,25800.0,29.7742,29.8964,29.7131,29.8896,25800.0
2006-02-09 11:00:00,44.03,44.05,43.85,43.95,38000.0,29.8964,29.91,29.7742,29.8421,38000.0
2006-02-09 11:30:00,43.95,43.98,43.85,43.89,23700.0,29.8421,29.8625,29.7742,29.8014,23700.0
2006-02-09 12:00:00,43.87,44.04,43.85,44.02,36800.0,29.7878,29.9032,29.7742,29.8896,36800.0
2006-02-09 12:30:00,44.02,44.15,43.98,44.05,38500.0,29.8896,29.9779,29.8625,29.91,38500.0
2006-02-09 13:00:00,44.0,44.22,44.0,44.22,43000.0,29.876,30.0254,29.876,30.0254,43000.0
2006-02-09 13:30:00,44.22,44.24,44.1,44.15,35400.0,30.0254,30.039,29.9439,29.9779,35400.0
2006-02-09 14:00:00,44.16,44.19,44.03,44.12,40900.0,29.9847,30.0051,29.8964,29.9575,40900.0
2006-02-09 14:30:00,44.12,44.19,44.08,44.16,28800.0,29.9575,30.0051,29.9304,29.9847,28800.0
2006-02-09 15:00:00,44.15,44.2,44.0,44.02,48100.0,29.9779,30.0118,29.876,29.8896,48100.0
2006-02-09 15:30:00,44.02,44.07,43.9,43.98,55800.0,29.8896,29.9236,29.8081,29.8625,55800.0
2006-02-10 09:30:00,43.7,43.94,43.55,43.94,54200.0,29.6723,29.8353,29.5705,29.8353,54200.0
2006-02-10 10:00:00,43.94,43.94,43.58,43.68,80300.0,29.8353,29.8353,29.5909,29.6588,80300.0
2006-02-10 10:30:00,43.69,43.79,43.28,43.79,45200.0,29.6656,29.7335,29.3872,29.7335,45200.0
2006-02-10 11:00:00,43.76,43.77,43.39,43.39,41200.0,29.7131,29.7199,29.4619,29.4619,41200.0
2006-02-10 11:30:00,43.41,43.52,43.4,43.5,38700.0,29.4754,29.5501,29.4686,29.5365,38700.0
2006-02-10 12:00:00,43.45,43.62,43.45,43.5,45800.0,29.5026,29.618,29.5026,29.5365,45800.0
2006-02-10 12:30:00,43.5,43.64,43.49,43.55,30900.0,29.5365,29.6316,29.5298,29.5705,30900.0
2006-02-10 13:00:00,43.55,43.58,43.43,43.43,20300.0,29.5705,29.5909,29.489,29.489,20300.0
2006-02-10 13:30:00,43.43,43.58,43.43,43.49,31900.0,29.489,29.5909,29.489,29.5298,31900.0
2006-02-10 14:00:00,43.5,43.66,43.49,43.56,61600.0,29.5365,29.6452,29.5298,29.5773,61600.0
2006-02-10 14:30:00,43.56,43.65,43.53,43.6,64400.0,29.5773,29.6384,29.5569,29.6044,64400.0
2006-02-10 15:00:00,43.6,43.7,43.58,43.61,45000.0,29.6044,29.6723,29.5909,29.6112,45000.0
2006-02-10 15:30:00,43.62,43.67,43.57,43.57,78600.0,29.618,29.652,29.5841,29.5841,78600.0
2006-02-13 09:30:00,43.58,43.59,43.02,43.03,78600.0,29.5909,29.5977,29.2106,29.2174,78600.0
2006-02-13 10:00:00,43.02,43.37,42.91,42.95,70200.0,29.2106,29.4483,29.1359,29.1631,70200.0
2006-02-13 10:30:00,42.96,43.14,42.93,43.0,52100.0,29.1699,29.2921,29.1495,29.197,52100.0
2006-02-13 11:00:00,43.0,43.36,42.95,43.35,23700.0,29.197,29.4415,29.1631,29.4347,23700.0
2006-02-13 11:30:00,43.35,43.38,43.03,43.06,29600.0,29.4347,29.4551,29.2174,29.2378,29600.0
2006-02-13 12:00:00,43.06,43.1,43.03,43.1,26300.0,29.2378,29.2649,29.2174,29.2649,26300.0
2006-02-13 12:30:00,43.09,43.09,42.96,43.07,27500.0,29.2582,29.2582,29.1699,29.2446,27500.0
2006-02-13 13:00:00,43.08,43.2,42.94,43.07,27900.0,29.2514,29.3328,29.1563,29.2446,27900.0
2006-02-13 13:30:00,43.06,43.06,42.94,43.03,47800.0,29.2378,29.2378,29.1563,29.2174,47800.0
2006-02-13 14:00:00,43.02,43.16,42.95,43.11,31700.0,29.2106,29.3057,29.1631,29.2717,31700.0
2006-02-13 14:30:00,43.1,43.1,42.95,42.96,56000.0,29.2649,29.2649,29.1631,29.1699,56000.0
2006-02-13 15:00:00,42.97,43.05,42.91,42.95,92000.0,29.1767,29.231,29.1359,29.1631,92000.0
2006-02-13 15:30:00,42.95,43.04,42.86,42.93,94500.0,29.1631,29.2242,29.102,29.1495,94500.0
2006-02-14 09:30:00,42.82,42.88,42.53,42.67,104300.0,29.0748,29.1156,28.8779,28.973,104300.0
2006-02-14 10:00:00,42.62,42.79,42.59,42.73,245700.0,28.939,29.0545,28.9187,29.0137,245700.0
2006-02-14 10:30:00,42.7,42.79,42.64,42.72,76100.0,28.9933,29.0545,28.9526,29.0069,76100.0
2006-02-14 11:00:00,42.72,42.93,42.68,42.81,79900.0,29.0069,29.1495,28.9798,29.068,79900.0
2006-02-14 11:30:00,42.82,42.92,42.82,42.9,62100.0,29.0748,29.1427,29.0748,29.1291,62100.0
2006-02-14 12:00:00,42.9,43.18,42.85,43.14,89200.0,29.1291,29.3193,29.0952,29.2921,89200.0
2006-02-14 12:30:00,43.15,43.15,42.83,42.95,53100.0,29.2989,29.2989,29.0816,29.1631,53100.0
2006-02-14 13:00:00,42.95,42.97,42.8,42.81,38300.0,29.1631,29.1767,29.0612,29.068,38300.0
2006-02-14 13:30:00,42.81,42.98,42.77,42.96,38600.0,29.068,29.1835,29.0409,29.1699,38600.0
2006-02-14 14:00:00,42.98,43.39,42.98,43.39,55800.0,29.1835,29.4619,29.1835,29.4619,55800.0
2006-02-14 14:30:00,43.39,43.58,43.29,43.58,95300.0,29.4619,29.5909,29.394,29.5909,95300.0
2006-02-14 15:00:00,43.56,43.96,43.56,43.96,109900.0,29.5773,29.8489,29.5773,29.8489,109900.0
2006-02-14 15:30:00,43.98,44.11,43.8,43.92,134000.0,29.8625,29.9507,29.7402,29.8217,134000.0
2006-02-15 09:30:00,43.6,43.61,43.16,43.3,86400.0,29.6044,29.6112,29.3057,29.4007,86400.0
2006-02-15 10:00:00,43.28,43.49,43.11,43.36,71000.0,29.3872,29.5298,29.2717,29.4415,71000.0
2006-02-15 10:30:00,43.36,43.36,43.14,43.17,142200.0,29.4415,29.4415,29.2921,29.3125,142200.0
2006-02-15 11:00:00,43.2,43.2,42.83,42.85,128100.0,29.3328,29.3328,29.0816,29.0952,128100.0
2006-02-15 11:30:00,42.84,43.08,42.76,43.01,53200.0,29.0884,29.2514,29.0341,29.2038,53200.0
2006-02-15 12:00:00,43.01,43.06,42.94,43.03,99200.0,29.2038,29.2378,29.1563,29.2174,99200.0
2006-02-15 12:30:00,43.03,43.07,42.9,43.05,35100.0,29.2174,29.2446,29.1291,29.231,35100.0
2006-02-15 13:00:00,43.08,43.09,42.94,42.94,77000.0,29.2514,29.2582,29.1563,29.1563,77000.0
2006-02-15 13:30:00,43.0,43.09,42.93,43.08,21400.0,29.197,29.2582,29.1495,29.2514,21400.0
2006-02-15 14:00:00,43.08,43.17,42.97,43.13,36700.0,29.2514,29.3125,29.1767,29.2853,36700.0
2006-02-15 14:30:00,43.15,43.15,42.98,43.02,37700.0,29.2989,29.2989,29.1835,29.2106,37700.0
2006-02-15 15:00:00,43.02,43.14,43.01,43.1,76600.0,29.2106,29.2921,29.2038,29.2649,76600.0
2006-02-15 15:30:00,43.1,43.29,43.1,43.26,104600.0,29.2649,29.394,29.2649,29.3736,104600.0
2006-02-16 09:30:00,43.29,43.45,42.8,42.97,83600.0,29.394,29.5026,29.0612,29.1767,83600.0
2006-02-16 10:00:00,42.97,43.01,42.77,42.85,92600.0,29.1767,29.2038,29.0409,29.0952,92600.0
2006-02-16 10:30:00,42.88,43.01,42.88,42.92,65500.0,29.1156,29.2038,29.1156,29.1427,65500.0
2006-02-16 11:00:00,42.92,43.24,42.92,43.2,30200.0,29.1427,29.36,29.1427,29.3328,30200.0
2006-02-16 11:30:00,43.18,43.21,42.95,42.96,35400.0,29.3193,29.3396,29.1631,29.1699,35400.0
2006-02-16 12:00:00,42.97,43.13,42.93,43.05,32700.0,29.1767,29.2853,29.1495,29.231,32700.0
2006-02-16 12:30:00,43.07,43.24,43.06,43.24,12900.0,29.2446,29.36,29.2378,29.36,12900.0
2006-02-16 13:00:00,43.25,43.32,43.06,43.06,43700.0,29.3668,29.4143,29.2378,29.2378,43700.0
2006-02-16 13:30:00,43.07,43.22,43.01,43.05,52500.0,29.2446,29.3464,29.2038,29.231,52500.0
2006-02-16 14:00:00,43.07,43.18,43.07,43.15,96600.0,29.2446,29.3193,29.2446,29.2989,96600.0
2006-02-16 14:30:00,43.15,43.24,43.05,43.23,40100.0,29.2989,29.36,29.231,29.3532,40100.0
2006-02-16 15:00:00,43.25,43.33,43.16,43.33,51600.0,29.3668,29.4211,29.3057,29.4211,51600.0
2006-02-16 15:30:00,43.34,43.48,43.23,43.43,39100.0,29.4279,29.523,29.3532,29.489,39100.0
2006-02-17 09:30:00,43.41,43.88,43.41,43.72,137500.0,29.4754,29.7946,29.4754,29.6859,137500.0
2006-02-17 10:00:00,43.73,43.88,43.72,43.8,51400.0,29.6927,29.7946,29.6859,29.7402,51400.0
2006-02-17 10:30:00,43.8,43.96,43.78,43.9,40300.0,29.7402,29.8489,29.7267,29.8081,40300.0
2006-02-17 11:00:00,43.89,43.98,43.82,43.98,46000.0,29.8014,29.8625,29.7538,29.8625,46000.0
2006-02-17 11:30:00,43.96,44.25,43.95,44.16,39300.0,29.8489,30.0458,29.8421,29.9847,39300.0
2006-02-17 12:00:00,44.16,44.25,44.06,44.06,29400.0,29.9847,30.0458,29.9168,29.9168,29400.0
2006-02-17 12:30:00,44.07,44.14,43.98,44.14,15400.0,29.9236,29.9711,29.8625,29.9711,15400.0
2006-02-17 13:00:00,44.14,44.26,44.08,44.09,29000.0,29.9711,30.0526,29.9304,29.9372,29000.0
2006-02-17 13:30:00,44.09,44.2,44.01,44.05,33000.0,29.9372,30.0118,29.8828,29.91,33000.0
2006-02-17 14:00:00,44.04,44.1,43.99,44.1,41500.0,29.9032,29.9439,29.8693,29.9439,41500.0
2006-02-17 14:30:00,44.09,44.11,43.99,44.04,96700.0,29.9372,29.9507,29.8693,29.9032,96700.0
2006-02-17 15:00:00,44.04,44.05,43.87,44.03,83000.0,29.9032,29.91,29.7878,29.8964,83000.0
2006-02-17 15:30:00,44.01,44.16,43.98,44.05,74600.0,29.8828,29.9847,29.8625,29.91,74600.0
2006-02-21 09:30:00,43.14,44.15,43.14,44.15,86900.0,29.2921,29.9779,29.2921,29.9779,86900.0
2006-02-21 10:00:00,44.18,44.35,43.88,43.91,33900.0,29.9983,30.1137,29.7946,29.8149,33900.0
2006-02-21 10:30:00,43.92,44.24,43.92,44.2,22300.0,29.8217,30.039,29.8217,30.0118,22300.0
2006-02-21 11:00:00,44.2,44.2,44.0,44.07,21000.0,30.0118,30.0118,29.876,29.9236,21000.0
2006-02-21 11:30:00,44.06,44.12,43.98,43.98,24900.0,29.9168,29.9575,29.8625,29.8625,24900.0
2006-02-21 12:00:00,43.98,44.04,43.91,43.96,15200.0,29.8625,29.9032,29.8149,29.8489,15200.0
2006-02-21 12:30:00,43.96,43.99,43.89,43.98,13400.0,29.8489,29.8693,29.8014,29.8625,13400.0
2006-02-21 13:00:00,43.96,43.99,43.81,43.87,35100.0,29.8489,29.8693,29.747,29.7878,35100.0
2006-02-21 13:30:00,43.87,43.93,43.82,43.83,11900.0,29.7878,29.8285,29.7538,29.7606,11900.0
2006-02-21 14:00:00,43.83,43.96,43.75,43.82,29300.0,29.7606,29.8489,29.7063,29.7538,29300.0
2006-02-21 14:30:00,43.82,43.95,43.79,43.84,22300.0,29.7538,29.8421,29.7335,29.7674,22300.0
2006-02-21 15:00:00,43.85,44.0,43.85,43.99,21800.0,29.7742,29.876,29.7742,29.8693,21800.0
2006-02-21 15:30:00,43.96,44.14,43.88,43.9,54100.0,29.8489,29.9711,29.7946,29.8081,54100.0
2006-02-22 09:30:00,44.08,44.65,44.08,44.59,71200.0,29.9304,30.3174,29.9304,30.2767,71200.0
2006-02-22 10:00:00,44.51,44.75,44.47,44.61,93800.0,30.2223,30.3853,30.1952,30.2902,93800.0
2006-02-22 10:30:00,44.61,45.0,44.54,45.0,67200.0,30.2902,30.555,30.2427,30.555,67200.0
2006-02-22 11:00:00,45.0,45.65,44.85,45.38,120700.0,30.555,30.9964,30.4532,30.8131,120700.0
2006-02-22 11:30:00,45.38,45.4,45.18,45.18,46300.0,30.8131,30.8266,30.6773,30.6773,46300.0
2006-02-22 12:00:00,45.18,45.63,45.11,45.38,95000.0,30.6773,30.9828,30.6297,30.8131,95000.0
2006-02-22 12:30:00,45.37,45.55,45.35,45.55,43600.0,30.8063,30.9285,30.7927,30.9285,43600.0
2006-02-22 13:00:00,45.55,45.57,45.38,45.39,81300.0,30.9285,30.9421,30.8131,30.8199,81300.0
2006-02-22 13:30:00,45.38,45.41,45.22,45.22,85200.0,30.8131,30.8334,30.7044,30.7044,85200.0
2006-02-22 14:00:00,45.22,45.44,45.14,45.36,96300.0,30.7044,30.8538,30.6501,30.7995,96300.0
2006-02-22 14:30:00,45.35,45.35,45.17,45.2,101100.0,30.7927,30.7927,30.6705,30.6908,101100.0
2006-02-22 15:00:00,45.2,45.3,45.14,45.18,71800.0,30.6908,30.7587,30.6501,30.6773,71800.0
2006-02-22 15:30:00,45.18,45.5,45.16,45.44,156900.0,30.6773,30.8945,30.6637,30.8538,156900.0
2006-02-23 09:30:00,44.58,45.34,44.58,45.01,73900.0,30.2699,30.7859,30.2699,30.5618,73900.0
2006-02-23 10:00:00,45.01,45.18,45.0,45.18,48400.0,30.5618,30.6773,30.555,30.6773,48400.0
2006-02-23 10:30:00,45.12,45.32,45.03,45.16,47600.0,30.6365,30.7723,30.5754,30.6637,47600.0
2006-02-23 11:00:00,45.19,45.86,45.19,45.7,68900.0,30.6841,31.139,30.6841,31.0303,68900.0
2006-02-23 11:30:00,45.71,45.71,45.43,45.44,102100.0,31.0371,31.0371,30.847,30.8538,102100.0
2006-02-23 12:00:00,45.43,45.9,45.42,45.9,41600.0,30.847,31.1661,30.8402,31.1661,41600.0
2006-02-23 12:30:00,45.9,46.27,45.85,46.27,99400.0,31.1661,31.4174,31.1322,31.4174,99400.0
2006-02-23 13:00:00,46.24,46.46,46.14,46.41,66200.0,31.397,31.5464,31.3291,31.5124,66200.0
2006-02-23 13:30:00,46.42,46.73,46.38,46.72,70400.0,31.5192,31.7297,31.4921,31.7229,70400.0
2006-02-23 14:00:00,46.72,46.73,46.45,46.72,83000.0,31.7229,31.7297,31.5396,31.7229,83000.0
2006-02-23 14:30:00,46.68,46.92,46.6,46.88,98400.0,31.6958,31.8587,31.6414,31.8316,98400.0
2006-02-23 15:00:00,46.87,47.25,46.77,46.78,179100.0,31.8248,32.0828,31.7569,31.7637,179100.0
2006-02-23 15:30:00,46.79,46.81,46.31,46.41,148600.0,31.7705,31.784,31.4445,31.5124,148600.0
2006-02-24 09:30:00,45.55,46.48,45.55,45.9,51300.0,30.9285,31.56,30.9285,31.1661,51300.0
2006-02-24 10:00:00,45.88,46.36,45.88,46.36,57700.0,31.1526,31.4785,31.1526,31.4785,57700.0
2006-02-24 10:30:00,46.38,46.42,46.0,46.05,53100.0,31.4921,31.5192,31.234,31.268,53100.0
2006-02-24 11:00:00,46.08,46.14,45.9,46.06,46500.0,31.2884,31.3291,31.1661,31.2748,46500.0
2006-02-24 11:30:00,46.06,46.08,45.91,46.0,96900.0,31.2748,31.2884,31.1729,31.234,96900.0
2006-02-24 12:00:00,46.0,46.26,45.99,46.2,40700.0,31.234,31.4106,31.2273,31.3698,40700.0
2006-02-24 12:30:00,46.19,46.38,46.18,46.18,19300.0,31.3631,31.4921,31.3563,31.3563,19300.0
2006-02-24 13:00:00,46.17,46.19,46.07,46.08,28500.0,31.3495,31.3631,31.2816,31.2884,28500.0
2006-02-24 13:30:00,46.07,46.09,46.01,46.06,43300.0,31.2816,31.2952,31.2408,31.2748,43300.0
2006-02-24 14:00:00,46.05,46.19,46.0,46.01,27800.0,31.268,31.3631,31.234,31.2408,27800.0
2006-02-24 14:30:00,46.0,46.27,45.99,46.24,60200.0,31.234,31.4174,31.2273,31.397,60200.0
2006-02-24 15:00:00,46.23,46.3,46.19,46.3,79000.0,31.3902,31.4377,31.3631,31.4377,79000.0
2006-02-24 15:30:00,46.3,46.32,46.12,46.25,186200.0,31.4377,31.4513,31.3155,31.4038,186200.0
2006-02-27 09:30:00,46.2,46.32,45.9,45.95,54800.0,31.3698,31.4513,31.1661,31.2001,54800.0
2006-02-27 10:00:00,45.9,46.12,45.87,46.12,50100.0,31.1661,31.3155,31.1458,31.3155,50100.0
2006-02-27 10:30:00,46.12,46.26,46.09,46.21,20400.0,31.3155,31.4106,31.2952,31.3766,20400.0
2006-02-27 11:00:00,46.26,46.35,46.22,46.28,20400.0,31.4106,31.4717,31.3834,31.4242,20400.0
2006-02-27 11:30:00,46.29,46.32,46.15,46.25,52000.0,31.431,31.4513,31.3359,31.4038,52000.0
2006-02-27 12:00:00,46.19,46.46,46.18,46.42,21700.0,31.3631,31.5464,31.3563,31.5192,21700.0
2006-02-27 12:30:00,46.42,46.49,46.37,46.37,16200.0,31.5192,31.5668,31.4853,31.4853,16200.0
2006-02-27 13:00:00,46.39,46.5,46.23,46.36,496600.0,31.4989,31.5735,31.3902,31.4785,496600.0
2006-02-27 13:30:00,46.4,46.56,46.39,46.53,32600.0,31.5056,31.6143,31.4989,31.5939,32600.0
2006-02-27 14:00:00,46.53,46.59,46.31,46.49,29500.0,31.5939,31.6347,31.4445,31.5668,29500.0
2006-02-27 14:30:00,46.54,46.72,46.52,46.72,21900.0,31.6007,31.7229,31.5871,31.7229,21900.0
2006-02-27 15:00:00,46.72,46.88,46.69,46.85,40600.0,31.7229,31.8316,31.7026,31.8112,40600.0
2006-02-27 15:30:00,46.85,46.96,46.78,46.8,52400.0,31.8112,31.8859,31.7637,31.7772,52400.0
2006-02-28 09:30:00,45.92,47.16,45.92,46.7,94100.0,31.1797,32.0217,31.1797,31.7093,94100.0
2006-02-28 10:00:00,46.71,46.93,46.4,46.5,57100.0,31.7161,31.8655,31.5056,31.5735,57100.0
2006-02-28 10:30:00,46.5,46.61,46.33,46.45,55000.0,31.5735,31.6482,31.4581,31.5396,55000.0
2006-02-28 11:00:00,46.44,46.6,46.14,46.29,98000.0,31.5328,31.6414,31.3291,31.431,98000.0
2006-02-28 11:30:00,46.22,46.33,46.12,46.22,44800.0,31.3834,31.4581,31.3155,31.3834,44800.0
2006-02-28 12:00:00,46.22,46.22,45.93,45.95,35900.0,31.3834,31.3834,31.1865,31.2001,35900.0
2006-02-28 12:30:00,46.0,46.1,45.95,46.03,27700.0,31.234,31.3019,31.2001,31.2544,27700.0
2006-02-28 13:00:00,46.04,46.2,45.9,45.95,64700.0,31.2612,31.3698,31.1661,31.2001,64700.0
2006-02-28 13:30:00,45.95,46.08,45.94,46.0,76900.0,31.2001,31.2884,31.1933,31.234,76900.0
2006-02-28 14:00:00,46.02,46.07,45.93,45.95,49400.0,31.2476,31.2816,31.1865,31.2001,49400.0
2006-02-28 14:30:00,45.95,45.99,45.82,45.82,60600.0,31.2001,31.2273,31.1118,31.1118,60600.0
2006-02-28 15:00:00,45.82,45.82,45.51,45.58,83300.0,31.1118,31.1118,30.9013,30.9489,83300.0
2006-02-28 15:30:00,45.62,45.77,45.36,45.43,162200.0,30.976,31.0779,30.7995,30.847,162200.0
2006-03-01 09:30:00,45.59,45.99,45.53,45.69,53000.0,30.9557,31.2273,30.9149,31.0236,53000.0
2006-03-01 10:00:00,45.63,46.06,45.63,46.03,64400.0,30.9828,31.2748,30.9828,31.2544,64400.0
2006-03-01 10:30:00,46.04,46.19,45.79,45.8,74300.0,31.2612,31.3631,31.0915,31.0982,74300.0
2006-03-01 11:00:00,45.77,45.91,45.63,45.88,31500.0,31.0779,31.1729,30.9828,31.1526,31500.0
2006-03-01 11:30:00,45.88,46.02,45.64,46.02,35900.0,31.1526,31.2476,30.9896,31.2476,35900.0
2006-03-01 12:00:00,46.04,46.19,45.8,45.85,43800.0,31.2612,31.3631,31.0982,31.1322,43800.0
2006-03-01 12:30:00,45.8,46.05,45.8,45.96,29300.0,31.0982,31.268,31.0982,31.2069,29300.0
2006-03-01 13:00:00,45.96,45.96,45.8,45.89,27000.0,31.2069,31.2069,31.0982,31.1594,27000.0
2006-03-01 13:30:00,45.91,45.93,45.81,45.89,20700.0,31.1729,31.1865,31.105,31.1594,20700.0
2006-03-01 14:00:00,45.85,45.86,45.76,45.8,14800.0,31.1322,31.139,31.0711,31.0982,14800.0
2006-03-01 14:30:00,45.8,45.86,45.68,45.69,23000.0,31.0982,31.139,31.0168,31.0236,23000.0
2006-03-01 15:00:00,45.69,45.93,45.66,45.85,24900.0,31.0236,31.1865,31.0032,31.1322,24900.0
2006-03-01 15:30:00,45.85,45.94,45.78,45.9,53700.0,31.1322,31.1933,31.0847,31.1661,53700.0
2006-03-02 09:30:00,45.77,45.8,45.13,45.13,51600.0,31.0779,31.0982,30.6433,30.6433,51600.0
2006-03-02 10:00:00,45.13,45.62,45.02,45.21,57000.0,30.6433,30.976,30.5686,30.6976,57000.0
2006-03-02 10:30:00,45.16,45.2,45.01,45.01,73900.0,30.6637,30.6908,30.5618,30.5618,73900.0
2006-03-02 11:00:00,45.01,45.15,45.0,45.11,53700.0,30.5618,30.6569,30.555,30.6297,53700.0
2006-03-02 11:30:00,45.11,45.22,45.01,45.11,48400.0,30.6297,30.7044,30.5618,30.6297,48400.0
2006-03-02 12:00:00,45.11,45.21,45.0,45.03,46800.0,30.6297,30.6976,30.555,30.5754,46800.0
2006-03-02 12:30:00,45.06,45.09,45.0,45.03,41500.0,30.5958,30.6162,30.555,30.5754,41500.0
2006-03-02 13:00:00,45.03,45.08,45.0,45.01,33200.0,30.5754,30.6094,30.555,30.5618,33200.0
2006-03-02 13:30:00,45.02,45.18,45.01,45.17,37400.0,30.5686,30.6773,30.5618,30.6705,37400.0
2006-03-02 14:00:00,45.17,45.19,44.96,45.03,142900.0,30.6705,30.6841,30.5279,30.5754,142900.0
2006-03-02 14:30:00,45.0,45.01,44.87,44.94,100600.0,30.555,30.5618,30.4668,30.5143,100600.0
2006-03-02 15:00:00,44.94,45.0,44.87,44.87,107400.0,30.5143,30.555,30.4668,30.4668,107400.0
2006-03-02 15:30:00,44.88,44.9,44.5,44.58,285200.0,30.4736,30.4871,30.2155,30.2699,285200.0
2006-03-03 09:30:00,44.32,44.79,44.21,44.34,44200.0,30.0933,30.4125,30.0186,30.1069,44200.0
2006-03-03 10:00:00,44.34,44.39,44.03,44.39,55900.0,30.1069,30.1409,29.8964,30.1409,55900.0
2006-03-03 10:30:00,44.4,44.49,43.94,44.1,115500.0,30.1476,30.2088,29.8353,29.9439,115500.0
2006-03-03 11:00:00,44.06,44.15,43.99,44.01,88300.0,29.9168,29.9779,29.8693,29.8828,88300.0
2006-03-03 11:30:00,44.02,44.08,44.0,44.05,54100.0,29.8896,29.9304,29.876,29.91,54100.0
2006-03-03 12:00:00,44.04,44.29,44.01,44.29,68600.0,29.9032,30.073,29.8828,30.073,68600.0
2006-03-03 12:30:00,44.29,44.35,44.27,44.28,43200.0,30.073,30.1137,30.0594,30.0662,43200.0
2006-03-03 13:00:00,44.29,44.29,44.12,44.17,38200.0,30.073,30.073,29.9575,29.9915,38200.0
2006-03-03 13:30:00,44.17,44.31,44.11,44.16,95300.0,29.9915,30.0865,29.9507,29.9847,95300.0
2006-03-03 14:00:00,44.18,44.23,44.09,44.2,41400.0,29.9983,30.0322,29.9372,30.0118,41400.0
2006-03-03 14:30:00,44.19,44.31,44.05,44.07,45100.0,30.0051,30.0865,29.91,29.9236,45100.0
2006-03-03 15:00:00,44.09,44.15,43.89,43.93,188900.0,29.9372,29.9779,29.8014,29.8285,188900.0
2006-03-03 15:30:00,43.91,44.0,43.67,43.99,155900.0,29.8149,29.876,29.652,29.8693,155900.0
2006-03-06 09:30:00,43.9,43.94,43.6,43.75,118400.0,29.8081,29.8353,29.6044,29.7063,118400.0
2006-03-06 10:00:00,43.75,43.93,43.75,43.78,83300.0,29.7063,29.8285,29.7063,29.7267,83300.0
2006-03-06 10:30:00,43.81,43.81,43.64,43.73,34600.0,29.747,29.747,29.6316,29.6927,34600.0
2006-03-06 11:00:00,43.71,43.75,43.62,43.62,43600.0,29.6791,29.7063,29.618,29.618,43600.0
2006-03-06 11:30:00,43.64,43.71,43.61,43.66,41400.0,29.6316,29.6791,29.6112,29.6452,41400.0
2006-03-06 12:00:00,43.66,43.66,43.48,43.52,76800.0,29.6452,29.6452,29.523,29.5501,76800.0
2006-03-06 12:30:00,43.51,43.56,43.46,43.5,59000.0,29.5433,29.5773,29.5094,29.5365,59000.0
2006-03-06 13:00:00,43.51,43.58,43.47,43.5,41900.0,29.5433,29.5909,29.5162,29.5365,41900.0
2006-03-06 13:30:00,43.5,43.51,43.35,43.37,66100.0,29.5365,29.5433,29.4347,29.4483,66100.0
2006-03-06 14:00:00,43.38,43.4,42.84,42.93,114300.0,29.4551,29.4686,29.0884,29.1495,114300.0
2006-03-06 14:30:00,42.96,43.04,42.84,42.97,54700.0,29.1699,29.2242,29.0884,29.1767,54700.0
2006-03-06 15:00:00,42.97,42.98,42.8,42.9,62800.0,29.1767,29.1835,29.0612,29.1291,62800.0
2006-03-06 15:30:00,42.89,42.92,42.65,42.8,100600.0,29.1224,29.1427,28.9594,29.0612,100600.0
2006-03-07 09:30:00,42.73,43.42,42.68,43.4,129300.0,29.0137,29.4822,28.9798,29.4686,129300.0
2006-03-07 10:00:00,43.4,43.68,43.4,43.58,111800.0,29.4686,29.6588,29.4686,29.5909,111800.0
2006-03-07 10:30:00,43.58,43.6,43.42,43.59,119600.0,29.5909,29.6044,29.4822,29.5977,119600.0
2006-03-07 11:00:00,43.59,43.6,43.49,43.56,85300.0,29.5977,29.6044,29.5298,29.5773,85300.0
2006-03-07 11:30:00,43.55,43.58,43.48,43.54,83800.0,29.5705,29.5909,29.523,29.5637,83800.0
2006-03-07 12:00:00,43.53,43.76,43.53,43.6,144800.0,29.5569,29.7131,29.5569,29.6044,144800.0
2006-03-07 12:30:00,43.59,43.68,43.5,43.51,86400.0,29.5977,29.6588,29.5365,29.5433,86400.0
2006-03-07 13:00:00,43.52,43.59,43.49,43.51,99700.0,29.5501,29.5977,29.5298,29.5433,99700.0
2006-03-07 13:30:00,43.52,43.53,43.48,43.51,111200.0,29.5501,29.5569,29.523,29.5433,111200.0
2006-03-07 14:00:00,43.51,43.55,43.49,43.53,101300.0,29.5433,29.5705,29.5298,29.5569,101300.0
2006-03-07 14:30:00,43.53,43.53,43.41,43.43,104300.0,29.5569,29.5569,29.4754,29.489,104300.0
2006-03-07 15:00:00,43.43,43.45,43.25,43.26,174600.0,29.489,29.5026,29.3668,29.3736,174600.0
2006-03-07 15:30:00,43.25,43.77,43.25,43.64,210600.0,29.3668,29.7199,29.3668,29.6316,210600.0
2006-03-08 09:30:00,43.65,43.95,43.63,43.89,90700.0,29.6384,29.8421,29.6248,29.8014,90700.0
2006-03-08 10:00:00,43.88,43.88,43.44,43.68,57300.0,29.7946,29.7946,29.4958,29.6588,57300.0
2006-03-08 10:30:00,43.69,43.74,43.65,43.65,39300.0,29.6656,29.6995,29.6384,29.6384,39300.0
2006-03-08 11:00:00,43.65,43.78,43.65,43.66,36000.0,29.6384,29.7267,29.6384,29.6452,36000.0
2006-03-08 11:30:00,43.67,43.69,43.26,43.31,116300.0,29.652,29.6656,29.3736,29.4075,116300.0
2006-03-08 12:00:00,43.3,43.4,43.26,43.35,94200.0,29.4007,29.4686,29.3736,29.4347,94200.0
2006-03-08 12:30:00,43.34,43.39,43.2,43.35,149200.0,29.4279,29.4619,29.3328,29.4347,149200.0
2006-03-08 13:00:00,43.35,43.4,43.27,43.28,47000.0,29.4347,29.4686,29.3804,29.3872,47000.0
2006-03-08 13:30:00,43.27,43.37,43.25,43.35,57800.0,29.3804,29.4483,29.3668,29.4347,57800.0
2006-03-08 14:00:00,43.35,43.4,43.19,43.27,89300.0,29.4347,29.4686,29.3261,29.3804,89300.0
2006-03-08 14:30:00,43.27,43.53,43.27,43.31,71600.0,29.3804,29.5569,29.3804,29.4075,71600.0
2006-03-08 15:00:00,43.31,43.48,43.23,43.32,94500.0,29.4075,29.523,29.3532,29.4143,94500.0
2006-03-08 15:30:00,43.3,43.34,43.24,43.32,74200.0,29.4007,29.4279,29.36,29.4143,74200.0
2006-03-09 09:30:00,43.44,43.85,43.41,43.76,56600.0,29.4958,29.7742,29.4754,29.7131,56600.0
2006-03-09 10:00:00,43.77,43.86,43.61,43.74,46400.0,29.7199,29.781,29.6112,29.6995,46400.0
2006-03-09 10:30:00,43.73,43.8,43.5,43.5,99100.0,29.6927,29.7402,29.5365,29.5365,99100.0
2006-03-09 11:00:00,43.46,43.65,43.43,43.49,59400.0,29.5094,29.6384,29.489,29.5298,59400.0
2006-03-09 11:30:00,43.5,43.58,43.45,43.5,35400.0,29.5365,29.5909,29.5026,29.5365,35400.0
2006-03-09 12:00:00,43.5,43.51,43.41,43.48,56800.0,29.5365,29.5433,29.4754,29.523,56800.0
2006-03-09 12:30:00,43.48,43.48,43.36,43.36,70100.0,29.523,29.523,29.4415,29.4415,70100.0
2006-03-09 13:00:00,43.36,43.54,43.25,43.26,83000.0,29.4415,29.5637,29.3668,29.3736,83000.0
2006-03-09 13:30:00,43.26,43.3,43.17,43.19,49400.0,29.3736,29.4007,29.3125,29.3261,49400.0
2006-03-09 14:00:00,43.19,43.36,43.19,43.2,53000.0,29.3261,29.4415,29.3261,29.3328,53000.0
2006-03-09 14:30:00,43.22,43.23,43.05,43.16,45500.0,29.3464,29.3532,29.231,29.3057,45500.0
2006-03-09 15:00:00,43.16,43.31,43.16,43.27,55000.0,29.3057,29.4075,29.3057,29.3804,55000.0
2006-03-09 15:30:00,43.27,43.38,43.19,43.31,130700.0,29.3804,29.4551,29.3261,29.4075,130700.0
2006-03-10 09:30:00,43.25,43.25,43.0,43.02,49000.0,29.3668,29.3668,29.197,29.2106,49000.0
2006-03-10 10:00:00,43.02,43.2,42.86,43.07,60100.0,29.2106,29.3328,29.102,29.2446,60100.0
2006-03-10 10:30:00,43.06,43.35,43.06,43.34,36900.0,29.2378,29.4347,29.2378,29.4279,36900.0
2006-03-10 11:00:00,43.33,43.33,43.05,43.24,33100.0,29.4211,29.4211,29.231,29.36,33100.0
2006-03-10 11:30:00,43.29,43.35,43.17,43.17,128500.0,29.394,29.4347,29.3125,29.3125,128500.0
2006-03-10 12:00:00,43.18,43.37,43.17,43.23,29500.0,29.3193,29.4483,29.3125,29.3532,29500.0
2006-03-10 12:30:00,43.24,43.3,43.1,43.17,56800.0,29.36,29.4007,29.2649,29.3125,56800.0
2006-03-10 13:00:00,43.18,43.33,43.14,43.25,33300.0,29.3193,29.4211,29.2921,29.3668,33300.0
2006-03-10 13:30:00,43.26,43.26,43.09,43.13,56000.0,29.3736,29.3736,29.2582,29.2853,56000.0
2006-03-10 14:00:00,43.12,43.18,43.05,43.12,128800.0,29.2785,29.3193,29.231,29.2785,128800.0
2006-03-10 14:30:00,43.09,43.1,42.99,43.0,99400.0,29.2582,29.2649,29.1903,29.197,99400.0
2006-03-10 15:00:00,43.0,43.2,43.0,43.2,56800.0,29.197,29.3328,29.197,29.3328,56800.0
2006-03-10 15:30:00,43.21,43.32,43.02,43.32,115600.0,29.3396,29.4143,29.2106,29.4143,115600.0
2006-03-13 09:30:00,43.35,43.81,43.33,43.79,39800.0,29.4347,29.747,29.4211,29.7335,39800.0
2006-03-13 10:00:00,43.8,43.83,43.65,43.78,32100.0,29.7402,29.7606,29.6384,29.7267,32100.0
2006-03-13 10:30:00,43.8,43.89,43.66,43.75,49600.0,29.7402,29.8014,29.6452,29.7063,49600.0
2006-03-13 11:00:00,43.75,43.75,43.4,43.61,58200.0,29.7063,29.7063,29.4686,29.6112,58200.0
2006-03-13 11:30:00,43.6,43.7,43.45,43.46,71600.0,29.6044,29.6723,29.5026,29.5094,71600.0
2006-03-13 12:00:00,43.46,43.74,43.37,43.7,31500.0,29.5094,29.6995,29.4483,29.6723,31500.0
2006-03-13 12:30:00,43.69,43.73,43.65,43.73,31000.0,29.6656,29.6927,29.6384,29.6927,31000.0
2006-03-13 13:00:00,43.72,43.81,43.52,43.53,67300.0,29.6859,29.747,29.5501,29.5569,67300.0
2006-03-13 13:30:00,43.54,43.58,43.41,43.55,51900.0,29.5637,29.5909,29.4754,29.5705,51900.0
2006-03-13 14:00:00,43.55,43.81,43.53,43.66,39900.0,29.5705,29.747,29.5569,29.6452,39900.0
2006-03-13 14:30:00,43.66,43.67,43.55,43.6,65000.0,29.6452,29.652,29.5705,29.6044,65000.0
2006-03-13 15:00:00,43.6,43.82,43.59,43.65,52800.0,29.6044,29.7538,29.5977,29.6384,52800.0
2006-03-13 15:30:00,43.65,43.8,43.6,43.8,76100.0,29.6384,29.7402,29.6044,29.7402,76100.0
2006-03-14 09:30:00,43.75,44.43,43.75,44.22,108300.0,29.7063,30.168,29.7063,30.0254,108300.0
2006-03-14 10:00:00,44.23,44.34,44.04,44.25,57000.0,30.0322,30.1069,29.9032,30.0458,57000.0
2006-03-14 10:30:00,44.25,44.25,44.0,44.02,50000.0,30.0458,30.0458,29.876,29.8896,50000.0
2006-03-14 11:00:00,44.0,44.0,43.77,43.8,91300.0,29.876,29.876,29.7199,29.7402,91300.0
2006-03-14 11:30:00,43.8,44.11,43.8,44.03,107500.0,29.7402,29.9507,29.7402,29.8964,107500.0
2006-03-14 12:00:00,44.04,44.37,44.04,44.36,90000.0,29.9032,30.1273,29.9032,30.1205,90000.0
2006-03-14 12:30:00,44.39,44.59,44.21,44.58,48500.0,30.1409,30.2767,30.0186,30.2699,48500.0
2006-03-14 13:00:00,44.58,44.68,44.55,44.62,77200.0,30.2699,30.3378,30.2495,30.297,77200.0
2006-03-14 13:30:00,44.61,44.65,44.5,44.64,68200.0,30.2902,30.3174,30.2155,30.3106,68200.0
2006-03-14 14:00:00,44.65,44.81,44.57,44.79,65100.0,30.3174,30.426,30.2631,30.4125,65100.0
2006-03-14 14:30:00,44.8,45.02,44.76,44.95,101800.0,30.4192,30.5686,30.3921,30.5211,101800.0
2006-03-14 15:00:00,44.97,44.97,44.74,44.91,102500.0,30.5347,30.5347,30.3785,30.4939,102500.0
2006-03-14 15:30:00,44.91,45.13,44.91,44.99,237900.0,30.4939,30.6433,30.4939,30.5483,237900.0
2006-03-15 09:30:00,44.84,44.98,44.76,44.98,59900.0,30.4464,30.5415,30.3921,30.5415,59900.0
2006-03-15 10:00:00,44.99,45.3,44.99,45.29,28100.0,30.5483,30.7587,30.5483,30.752,28100.0
2006-03-15 10:30:00,45.29,45.54,45.19,45.24,66400.0,30.752,30.9217,30.6841,30.718,66400.0
2006-03-15 11:00:00,45.27,45.34,45.07,45.18,45900.0,30.7384,30.7859,30.6026,30.6773,45900.0
2006-03-15 11:30:00,45.17,45.19,44.9,45.07,65800.0,30.6705,30.6841,30.4871,30.6026,65800.0
2006-03-15 12:00:00,45.08,45.26,45.05,45.18,88000.0,30.6094,30.7316,30.589,30.6773,88000.0
2006-03-15 12:30:00,45.17,45.2,45.08,45.13,27700.0,30.6705,30.6908,30.6094,30.6433,27700.0
2006-03-15 13:00:00,45.09,45.17,45.05,45.11,24600.0,30.6162,30.6705,30.589,30.6297,24600.0
2006-03-15 13:30:00,45.11,45.13,44.98,45.11,31000.0,30.6297,30.6433,30.5415,30.6297,31000.0
2006-03-15 14:00:00,45.07,45.4,45.0,45.3,49300.0,30.6026,30.8266,30.555,30.7587,49300.0
2006-03-15 14:30:00,45.3,45.45,45.29,45.38,33300.0,30.7587,30.8606,30.752,30.8131,33300.0
2006-03-15 15:00:00,45.38,45.44,45.35,45.44,43500.0,30.8131,30.8538,30.7927,30.8538,43500.0
2006-03-15 15:30:00,45.44,45.55,45.3,45.4,73300.0,30.8538,30.9285,30.7587,30.8266,73300.0
2006-03-16 09:30:00,45.6,46.01,45.6,45.84,120400.0,30.9624,31.2408,30.9624,31.1254,120400.0
2006-03-16 10:00:00,45.83,45.93,45.61,45.62,43600.0,31.1186,31.1865,30.9692,30.976,43600.0
2006-03-16 10:30:00,45.63,45.76,45.56,45.59,48400.0,30.9828,31.0711,30.9353,30.9557,48400.0
2006-03-16 11:00:00,45.61,45.75,45.61,45.75,107900.0,30.9692,31.0643,30.9692,31.0643,107900.0
2006-03-16 11:30:00,45.77,45.82,45.71,45.75,37000.0,31.0779,31.1118,31.0371,31.0643,37000.0
2006-03-16 12:00:00,45.75,45.82,45.75,45.81,71600.0,31.0643,31.1118,31.0643,31.105,71600.0
2006-03-16 12:30:00,45.82,45.9,45.8,45.8,43700.0,31.1118,31.1661,31.0982,31.0982,43700.0
2006-03-16 13:00:00,45.79,45.86,45.75,45.82,27900.0,31.0915,31.139,31.0643,31.1118,27900.0
2006-03-16 13:30:00,45.82,45.88,45.75,45.76,28000.0,31.1118,31.1526,31.0643,31.0711,28000.0
2006-03-16 14:00:00,45.76,45.83,45.74,45.8,31200.0,31.0711,31.1186,31.0575,31.0982,31200.0
2006-03-16 14:30:00,45.78,45.84,45.76,45.78,72000.0,31.0847,31.1254,31.0711,31.0847,72000.0
2006-03-16 15:00:00,45.78,46.03,45.77,45.97,66200.0,31.0847,31.2544,31.0779,31.2137,66200.0
2006-03-16 15:30:00,45.97,46.13,45.78,46.08,112400.0,31.2137,31.3223,31.0847,31.2884,112400.0
2006-03-17 09:30:00,46.31,46.59,46.3,46.39,291600.0,31.4445,31.6347,31.4377,31.4989,291600.0
2006-03-17 10:00:00,46.4,46.48,46.28,46.38,61000.0,31.5056,31.56,31.4242,31.4921,61000.0
2006-03-17 10:30:00,46.4,46.45,46.16,46.16,57500.0,31.5056,31.5396,31.3427,31.3427,57500.0
2006-03-17 11:00:00,46.16,46.28,46.09,46.25,47800.0,31.3427,31.4242,31.2952,31.4038,47800.0
2006-03-17 11:30:00,46.27,46.32,46.16,46.2,34900.0,31.4174,31.4513,31.3427,31.3698,34900.0
2006-03-17 12:00:00,46.18,46.25,46.15,46.25,41500.0,31.3563,31.4038,31.3359,31.4038,41500.0
2006-03-17 12:30:00,46.25,46.36,46.18,46.25,30600.0,31.4038,31.4785,31.3563,31.4038,30600.0
2006-03-17 13:00:00,46.24,46.26,46.16,46.17,35900.0,31.397,31.4106,31.3427,31.3495,35900.0
2006-03-17 13:30:00,46.18,46.26,46.15,46.19,61300.0,31.3563,31.4106,31.3359,31.3631,61300.0
2006-03-17 14:00:00,46.19,46.25,46.09,46.22,45700.0,31.3631,31.4038,31.2952,31.3834,45700.0
2006-03-17 14:30:00,46.22,46.22,45.97,45.98,55800.0,31.3834,31.3834,31.2137,31.2205,55800.0
2006-03-17 15:00:00,45.98,46.01,45.81,45.95,64200.0,31.2205,31.2408,31.105,31.2001,64200.0
2006-03-17 15:30:00,45.96,46.03,45.78,45.93,129300.0,31.2069,31.2544,31.0847,31.1865,129300.0
2006-03-20 09:30:00,46.06,46.15,45.98,46.04,90800.0,31.2748,31.3359,31.2205,31.2612,90800.0
2006-03-20 10:00:00,46.05,46.06,45.67,45.67,74300.0,31.268,31.2748,31.01,31.01,74300.0
2006-03-20 10:30:00,45.67,45.7,45.6,45.61,58700.0,31.01,31.0303,30.9624,30.9692,58700.0
2006-03-20 11:00:00,45.61,45.7,45.61,45.68,65900.0,30.9692,31.0303,30.9692,31.0168,65900.0
2006-03-20 11:30:00,45.68,45.75,45.56,45.73,70200.0,31.0168,31.0643,30.9353,31.0507,70200.0
2006-03-20 12:00:00,45.75,45.8,45.62,45.65,73900.0,31.0643,31.0982,30.976,30.9964,73900.0
2006-03-20 12:30:00,45.66,45.75,45.66,45.75,69100.0,31.0032,31.0643,31.0032,31.0643,69100.0
2006-03-20 13:00:00,45.74,45.75,45.58,45.64,41800.0,31.0575,31.0643,30.9489,30.9896,41800.0
2006-03-20 13:30:00,45.64,45.67,45.58,45.58,95200.0,30.9896,31.01,30.9489,30.9489,95200.0
2006-03-20 14:00:00,45.58,45.64,45.42,45.63,32800.0,30.9489,30.9896,30.8402,30.9828,32800.0
2006-03-20 14:30:00,45.6,45.6,45.41,45.46,18900.0,30.9624,30.9624,30.8334,30.8674,18900.0
2006-03-20 15:00:00,45.47,45.54,45.4,45.45,70300.0,30.8742,30.9217,30.8266,30.8606,70300.0
2006-03-20 15:30:00,45.45,45.46,45.22,45.31,200700.0,30.8606,30.8674,30.7044,30.7655,200700.0
2006-03-21 09:30:00,45.3,45.52,45.16,45.19,70100.0,30.7587,30.9081,30.6637,30.6841,70100.0
2006-03-21 10:00:00,45.15,45.25,44.87,44.93,58900.0,30.6569,30.7248,30.4668,30.5075,58900.0
2006-03-21 10:30:00,44.9,45.04,44.53,44.66,70200.0,30.4871,30.5822,30.2359,30.3242,70200.0
2006-03-21 11:00:00,44.63,44.7,44.39,44.63,72100.0,30.3038,30.3513,30.1409,30.3038,72100.0
2006-03-21 11:30:00,44.63,44.88,44.63,44.78,47500.0,30.3038,30.4736,30.3038,30.4057,47500.0
2006-03-21 12:00:00,44.79,44.89,44.65,44.72,40500.0,30.4125,30.4804,30.3174,30.3649,40500.0
2006-03-21 12:30:00,44.73,44.85,44.5,44.55,118500.0,30.3717,30.4532,30.2155,30.2495,118500.0
2006-03-21 13:00:00,44.51,44.72,44.51,44.6,50500.0,30.2223,30.3649,30.2223,30.2834,50500.0
2006-03-21 13:30:00,44.56,44.57,44.23,44.47,69300.0,30.2563,30.2631,30.0322,30.1952,69300.0
2006-03-21 14:00:00,44.47,44.52,44.01,44.1,74100.0,30.1952,30.2291,29.8828,29.9439,74100.0
2006-03-21 14:30:00,44.12,44.23,44.0,44.15,106400.0,29.9575,30.0322,29.876,29.9779,106400.0
2006-03-21 15:00:00,44.17,44.17,43.88,43.98,110500.0,29.9915,29.9915,29.7946,29.8625,110500.0
2006-03-21 15:30:00,43.98,44.05,43.9,43.92,119300.0,29.8625,29.91,29.8081,29.8217,119300.0
2006-03-22 09:30:00,43.87,44.2,43.87,43.96,30300.0,29.7878,30.0118,29.7878,29.8489,30300.0
2006-03-22 10:00:00,43.96,44.2,43.96,44.01,75200.0,29.8489,30.0118,29.8489,29.8828,75200.0
2006-03-22 10:30:00,44.01,44.18,44.01,44.14,89300.0,29.8828,29.9983,29.8828,29.9711,89300.0
2006-03-22 11:00:00,44.12,44.2,44.01,44.19,92100.0,29.9575,30.0118,29.8828,30.0051,92100.0
2006-03-22 11:30:00,44.18,44.32,44.02,44.17,136800.0,29.9983,30.0933,29.8896,29.9915,136800.0
2006-03-22 12:00:00,44.2,44.33,44.12,44.24,83300.0,30.0118,30.1001,29.9575,30.039,83300.0
2006-03-22 12:30:00,44.24,44.25,44.08,44.23,52700.0,30.039,30.0458,29.9304,30.0322,52700.0
2006-03-22 13:00:00,44.22,44.26,44.15,44.24,65600.0,30.0254,30.0526,29.9779,30.039,65600.0
2006-03-22 13:30:00,44.25,44.27,44.18,44.25,183900.0,30.0458,30.0594,29.9983,30.0458,183900.0
2006-03-22 14:00:00,44.25,44.27,44.2,44.23,87400.0,30.0458,30.0594,30.0118,30.0322,87400.0
2006-03-22 14:30:00,44.23,44.34,44.23,44.23,88800.0,30.0322,30.1069,30.0322,30.0322,88800.0
2006-03-22 15:00:00,44.23,44.31,44.23,44.27,60200.0,30.0322,30.0865,30.0322,30.0594,60200.0
2006-03-22 15:30:00,44.27,44.34,44.18,44.27,157000.0,30.0594,30.1069,29.9983,30.0594,157000.0
2006-03-23 09:30:00,44.25,44.53,44.2,44.42,42100.0,30.0458,30.2359,30.0118,30.1612,42100.0
2006-03-23 10:00:00,44.43,44.48,44.23,44.38,29400.0,30.168,30.202,30.0322,30.1341,29400.0
2006-03-23 10:30:00,44.39,44.39,44.21,44.25,92000.0,30.1409,30.1409,30.0186,30.0458,92000.0
2006-03-23 11:00:00,44.26,44.37,44.16,44.24,95800.0,30.0526,30.1273,29.9847,30.039,95800.0
2006-03-23 11:30:00,44.23,44.32,44.18,44.2,29200.0,30.0322,30.0933,29.9983,30.0118,29200.0
2006-03-23 12:00:00,44.22,44.29,44.2,44.24,25400.0,30.0254,30.073,30.0118,30.039,25400.0
2006-03-23 12:30:00,44.25,44.33,44.24,44.25,28900.0,30.0458,30.1001,30.039,30.0458,28900.0
2006-03-23 13:00:00,44.26,44.26,44.23,44.23,29900.0,30.0526,30.0526,30.0322,30.0322,29900.0
2006-03-23 13:30:00,44.23,44.25,44.21,44.24,24200.0,30.0322,30.0458,30.0186,30.039,24200.0
2006-03-23 14:00:00,44.24,44.31,44.15,44.25,51600.0,30.039,30.0865,29.9779,30.0458,51600.0
2006-03-23 14:30:00,44.24,44.25,43.96,43.99,70800.0,30.039,30.0458,29.8489,29.8693,70800.0
2006-03-23 15:00:00,43.98,44.17,43.79,44.14,84600.0,29.8625,29.9915,29.7335,29.9711,84600.0
2006-03-23 15:30:00,44.12,44.12,44.0,44.06,95700.0,29.9575,29.9575,29.876,29.9168,95700.0
2006-03-24 09:30:00,44.25,44.43,44.23,44.35,106300.0,30.0458,30.168,30.0322,30.1137,106300.0
2006-03-24 10:00:00,44.36,44.4,44.18,44.28,112300.0,30.1205,30.1476,29.9983,30.0662,112300.0
2006-03-24 10:30:00,44.27,44.3,44.08,44.1,34200.0,30.0594,30.0797,29.9304,29.9439,34200.0
2006-03-24 11:00:00,44.09,44.1,43.99,44.07,41100.0,29.9372,29.9439,29.8693,29.9236,41100.0
2006-03-24 11:30:00,44.07,44.08,43.97,44.05,38400.0,29.9236,29.9304,29.8557,29.91,38400.0
2006-03-24 12:00:00,44.05,44.05,43.88,44.0,55600.0,29.91,29.91,29.7946,29.876,55600.0
2006-03-24 12:30:00,43.99,44.1,43.99,44.09,70900.0,29.8693,29.9439,29.8693,29.9372,70900.0
2006-03-24 13:00:00,44.08,44.26,44.03,44.19,191300.0,29.9304,30.0526,29.8964,30.0051,191300.0
2006-03-24 13:30:00,44.15,44.26,44.14,44.25,126300.0,29.9779,30.0526,29.9711,30.0458,126300.0
2006-03-24 14:00:00,44.26,44.35,44.2,44.26,56900.0,30.0526,30.1137,30.0118,30.0526,56900.0
2006-03-24 14:30:00,44.24,44.35,44.2,44.24,31700.0,30.039,30.1137,30.0118,30.039,31700.0
2006-03-24 15:00:00,44.23,44.34,44.22,44.3,21900.0,30.0322,30.1069,30.0254,30.0797,21900.0
2006-03-24 15:30:00,44.28,44.32,44.23,44.26,29900.0,30.0662,30.0933,30.0322,30.0526,29900.0
2006-03-27 09:30:00,44.42,44.54,44.3,44.42,87500.0,30.1612,30.2427,30.0797,30.1612,87500.0
2006-03-27 10:00:00,44.44,44.44,44.21,44.24,57100.0,30.1748,30.1748,30.0186,30.039,57100.0
2006-03-27 10:30:00,44.25,44.33,44.2,44.24,89100.0,30.0458,30.1001,30.0118,30.039,89100.0
2006-03-27 11:00:00,44.24,44.28,44.2,44.22,42700.0,30.039,30.0662,30.0118,30.0254,42700.0
2006-03-27 11:30:00,44.2,44.31,44.2,44.24,61500.0,30.0118,30.0865,30.0118,30.039,61500.0
2006-03-27 12:00:00,44.24,44.25,44.2,44.21,28300.0,30.039,30.0458,30.0118,30.0186,28300.0
2006-03-27 12:30:00,44.23,44.3,44.2,44.24,40300.0,30.0322,30.0797,30.0118,30.039,40300.0
2006-03-27 13:00:00,44.26,44.36,44.25,44.31,18200.0,30.0526,30.1205,30.0458,30.0865,18200.0
2006-03-27 13:30:00,44.32,44.4,44.25,44.4,26100.0,30.0933,30.1476,30.0458,30.1476,26100.0
2006-03-27 14:00:00,44.4,44.5,44.26,44.34,73700.0,30.1476,30.2155,30.0526,30.1069,73700.0
2006-03-27 14:30:00,44.36,44.62,44.36,44.53,66600.0,30.1205,30.297,30.1205,30.2359,66600.0
2006-03-27 15:00:00,44.52,44.53,44.33,44.44,122200.0,30.2291,30.2359,30.1001,30.1748,122200.0
2006-03-27 15:30:00,44.44,44.56,44.42,44.49,88800.0,30.1748,30.2563,30.1612,30.2088,88800.0
2006-03-28 09:30:00,44.47,44.47,44.02,44.08,74000.0,30.1952,30.1952,29.8896,29.9304,74000.0
2006-03-28 10:00:00,44.08,44.16,43.94,44.02,90500.0,29.9304,29.9847,29.8353,29.8896,90500.0
2006-03-28 10:30:00,44.03,44.03,43.27,43.4,3014300.0,29.8964,29.8964,29.3804,29.4686,3014300.0
2006-03-28 11:00:00,43.4,43.52,43.19,43.37,385500.0,29.4686,29.5501,29.3261,29.4483,385500.0
2006-03-28 11:30:00,43.37,43.45,43.22,43.38,77300.0,29.4483,29.5026,29.3464,29.4551,77300.0
2006-03-28 12:00:00,43.38,43.5,43.3,43.37,49300.0,29.4551,29.5365,29.4007,29.4483,49300.0
2006-03-28 12:30:00,43.38,43.5,43.28,43.49,100100.0,29.4551,29.5365,29.3872,29.5298,100100.0
2006-03-28 13:00:00,43.49,43.49,43.23,43.31,59700.0,29.5298,29.5298,29.3532,29.4075,59700.0
2006-03-28 13:30:00,43.3,43.45,43.25,43.44,66200.0,29.4007,29.5026,29.3668,29.4958,66200.0
2006-03-28 14:00:00,43.44,43.59,43.1,43.15,111300.0,29.4958,29.5977,29.2649,29.2989,111300.0
2006-03-28 14:30:00,43.18,43.46,43.13,43.41,195500.0,29.3193,29.5094,29.2853,29.4754,195500.0
2006-03-28 15:00:00,43.41,43.45,43.12,43.13,90900.0,29.4754,29.5026,29.2785,29.2853,90900.0
2006-03-28 15:30:00,43.16,43.26,43.1,43.12,219000.0,29.3057,29.3736,29.2649,29.2785,219000.0
2006-03-29 09:30:00,43.2,43.3,42.97,43.0,214500.0,29.3328,29.4007,29.1767,29.197,214500.0
2006-03-29 10:00:00,43.01,43.25,42.95,43.02,80000.0,29.2038,29.3668,29.1631,29.2106,80000.0
2006-03-29 10:30:00,42.95,43.0,42.8,42.96,181200.0,29.1631,29.197,29.0612,29.1699,181200.0
2006-03-29 11:00:00,42.96,43.12,42.9,43.12,171700.0,29.1699,29.2785,29.1291,29.2785,171700.0
2006-03-29 11:30:00,43.13,43.3,43.09,43.23,56100.0,29.2853,29.4007,29.2582,29.3532,56100.0
2006-03-29 12:00:00,43.23,43.38,43.21,43.28,37500.0,29.3532,29.4551,29.3396,29.3872,37500.0
2006-03-29 12:30:00,43.27,43.28,43.16,43.18,61100.0,29.3804,29.3872,29.3057,29.3193,61100.0
2006-03-29 13:00:00,43.17,43.28,43.07,43.16,64700.0,29.3125,29.3872,29.2446,29.3057,64700.0
2006-03-29 13:30:00,43.15,43.21,43.0,43.12,92800.0,29.2989,29.3396,29.197,29.2785,92800.0
2006-03-29 14:00:00,43.13,43.19,42.97,42.97,122700.0,29.2853,29.3261,29.1767,29.1767,122700.0
2006-03-29 14:30:00,42.99,43.07,42.97,43.04,72200.0,29.1903,29.2446,29.1767,29.2242,72200.0
2006-03-29 15:00:00,43.04,43.07,43.0,43.05,76900.0,29.2242,29.2446,29.197,29.231,76900.0
2006-03-29 15:30:00,43.04,43.05,42.91,42.91,74000.0,29.2242,29.231,29.1359,29.1359,74000.0
2006-03-30 09:30:00,42.91,44.4,42.91,44.1,723100.0,29.1359,30.1476,29.1359,29.9439,723100.0
2006-03-30 10:00:00,44.1,44.21,43.9,44.15,833900.0,29.9439,30.0186,29.8081,29.9779,833900.0
2006-03-30 10:30:00,44.15,44.15,44.0,44.1,219900.0,29.9779,29.9779,29.876,29.9439,219900.0
2006-03-30 11:00:00,44.12,44.48,44.01,44.48,145800.0,29.9575,30.202,29.8828,30.202,145800.0
2006-03-30 11:30:00,44.49,44.98,44.44,44.78,91700.0,30.2088,30.5415,30.1748,30.4057,91700.0
2006-03-30 12:00:00,44.81,44.93,44.55,44.66,96600.0,30.426,30.5075,30.2495,30.3242,96600.0
2006-03-30 12:30:00,44.67,44.78,44.45,44.5,70800.0,30.331,30.4057,30.1816,30.2155,70800.0
2006-03-30 13:00:00,44.51,44.58,44.18,44.44,80200.0,30.2223,30.2699,29.9983,30.1748,80200.0
2006-03-30 13:30:00,44.43,44.48,44.12,44.45,88700.0,30.168,30.202,29.9575,30.1816,88700.0
2006-03-30 14:00:00,44.45,44.66,44.34,44.66,83800.0,30.1816,30.3242,30.1069,30.3242,83800.0
2006-03-30 14:30:00,44.67,44.79,44.5,44.71,98900.0,30.331,30.4125,30.2155,30.3581,98900.0
2006-03-30 15:00:00,44.7,44.87,44.63,44.75,109600.0,30.3513,30.4668,30.3038,30.3853,109600.0
2006-03-30 15:30:00,44.75,44.97,44.71,44.81,169900.0,30.3853,30.5347,30.3581,30.426,169900.0
2006-03-31 09:30:00,45.0,45.4,44.9,45.33,196300.0,30.555,30.8266,30.4871,30.7791,196300.0
2006-03-31 10:00:00,45.3,45.56,45.24,45.5,97200.0,30.7587,30.9353,30.718,30.8945,97200.0
2006-03-31 10:30:00,45.5,45.56,45.41,45.51,67700.0,30.8945,30.9353,30.8334,30.9013,67700.0
2006-03-31 11:00:00,45.51,45.53,45.46,45.49,162900.0,30.9013,30.9149,30.8674,30.8878,162900.0
2006-03-31 11:30:00,45.47,45.5,45.35,45.39,40600.0,30.8742,30.8945,30.7927,30.8199,40600.0
2006-03-31 12:00:00,45.38,45.4,45.1,45.2,93900.0,30.8131,30.8266,30.6229,30.6908,93900.0
2006-03-31 12:30:00,45.2,45.29,45.07,45.11,62000.0,30.6908,30.752,30.6026,30.6297,62000.0
2006-03-31 13:00:00,45.11,45.15,45.03,45.04,104700.0,30.6297,30.6569,30.5754,30.5822,104700.0
2006-03-31 13:30:00,45.02,45.19,44.75,45.02,178100.0,30.5686,30.6841,30.3853,30.5686,178100.0
2006-03-31 14:00:00,45.02,45.15,44.9,45.02,65200.0,30.5686,30.6569,30.4871,30.5686,65200.0
2006-03-31 14:30:00,45.04,45.26,45.0,45.26,92400.0,30.5822,30.7316,30.555,30.7316,92400.0
2006-03-31 15:00:00,45.23,45.26,44.98,45.02,75700.0,30.7112,30.7316,30.5415,30.5686,75700.0
2006-03-31 15:30:00,45.01,45.15,44.92,45.0,226000.0,30.5618,30.6569,30.5007,30.555,226000.0
2006-04-03 09:30:00,45.5,45.68,45.29,45.67,83300.0,30.8945,31.0168,30.752,31.01,83300.0
2006-04-03 10:00:00,45.65,45.69,45.3,45.36,105500.0,30.9964,31.0236,30.7587,30.7995,105500.0
2006-04-03 10:30:00,45.36,45.51,45.36,45.5,61600.0,30.7995,30.9013,30.7995,30.8945,61600.0
2006-04-03 11:00:00,45.53,45.7,45.53,45.66,50800.0,30.9149,31.0303,30.9149,31.0032,50800.0
2006-04-03 11:30:00,45.66,45.67,45.49,45.51,73900.0,31.0032,31.01,30.8878,30.9013,73900.0
2006-04-03 12:00:00,45.5,45.52,45.34,45.46,57900.0,30.8945,30.9081,30.7859,30.8674,57900.0
2006-04-03 12:30:00,45.46,45.48,45.31,45.4,44500.0,30.8674,30.881,30.7655,30.8266,44500.0
2006-04-03 13:00:00,45.38,45.38,45.27,45.35,48500.0,30.8131,30.8131,30.7384,30.7927,48500.0
2006-04-03 13:30:00,45.35,45.43,45.23,45.31,52300.0,30.7927,30.847,30.7112,30.7655,52300.0
2006-04-03 14:00:00,45.31,45.36,45.12,45.12,58800.0,30.7655,30.7995,30.6365,30.6365,58800.0
2006-04-03 14:30:00,45.11,45.2,45.0,45.0,74500.0,30.6297,30.6908,30.555,30.555,74500.0
2006-04-03 15:00:00,45.02,45.17,44.93,44.97,75700.0,30.5686,30.6705,30.5075,30.5347,75700.0
2006-04-03 15:30:00,44.96,45.0,44.61,44.7,139300.0,30.5279,30.555,30.2902,30.3513,139300.0
2006-04-04 09:30:00,44.6,44.82,44.5,44.54,52500.0,30.2834,30.4328,30.2155,30.2427,52500.0
2006-04-04 10:00:00,44.53,44.67,44.51,44.63,33400.0,30.2359,30.331,30.2223,30.3038,33400.0
2006-04-04 10:30:00,44.63,44.7,44.54,44.59,36300.0,30.3038,30.3513,30.2427,30.2767,36300.0
2006-04-04 11:00:00,44.59,44.68,44.55,44.56,49300.0,30.2767,30.3378,30.2495,30.2563,49300.0
2006-04-04 11:30:00,44.56,44.85,44.55,44.85,49000.0,30.2563,30.4532,30.2495,30.4532,49000.0
2006-04-04 12:00:00,44.85,45.04,44.84,44.99,43700.0,30.4532,30.5822,30.4464,30.5483,43700.0
2006-04-04 12:30:00,44.98,45.0,44.73,44.8,43800.0,30.5415,30.555,30.3717,30.4192,43800.0
2006-04-04 13:00:00,44.8,44.82,44.71,44.77,35000.0,30.4192,30.4328,30.3581,30.3989,35000.0
2006-04-04 13:30:00,44.77,44.82,44.7,44.73,31000.0,30.3989,30.4328,30.3513,30.3717,31000.0
2006-04-04 14:00:00,44.74,44.98,44.7,44.94,59000.0,30.3785,30.5415,30.3513,30.5143,59000.0
2006-04-04 14:30:00,44.94,44.96,44.83,44.85,38600.0,30.5143,30.5279,30.4396,30.4532,38600.0
2006-04-04 15:00:00,44.86,44.98,44.8,44.97,51500.0,30.46,30.5415,30.4192,30.5347,51500.0
2006-04-04 15:30:00,44.94,45.01,44.85,45.0,143000.0,30.5143,30.5618,30.4532,30.555,143000.0
2006-04-05 09:30:00,45.1,45.5,44.9,45.5,79200.0,30.6229,30.8945,30.4871,30.8945,79200.0
2006-04-05 10:00:00,45.5,45.52,45.08,45.08,63900.0,30.8945,30.9081,30.6094,30.6094,63900.0
2006-04-05 10:30:00,45.09,45.44,45.01,45.23,64800.0,30.6162,30.8538,30.5618,30.7112,64800.0
2006-04-05 11:00:00,45.23,45.45,45.2,45.31,177800.0,30.7112,30.8606,30.6908,30.7655,177800.0
2006-04-05 11:30:00,45.27,45.32,45.22,45.32,37000.0,30.7384,30.7723,30.7044,30.7723,37000.0
2006-04-05 12:00:00,45.34,45.39,45.24,45.27,30800.0,30.7859,30.8199,30.718,30.7384,30800.0
2006-04-05 12:30:00,45.3,45.47,45.28,45.43,37600.0,30.7587,30.8742,30.7452,30.847,37600.0
2006-04-05 13:00:00,45.42,45.5,45.33,45.36,70500.0,30.8402,30.8945,30.7791,30.7995,70500.0
2006-04-05 13:30:00,45.36,45.37,45.2,45.2,31900.0,30.7995,30.8063,30.6908,30.6908,31900.0
2006-04-05 14:00:00,45.21,45.35,45.16,45.19,34100.0,30.6976,30.7927,30.6637,30.6841,34100.0
2006-04-05 14:30:00,45.15,45.23,45.06,45.11,43100.0,30.6569,30.7112,30.5958,30.6297,43100.0
2006-04-05 15:00:00,45.11,45.22,45.05,45.17,58600.0,30.6297,30.7044,30.589,30.6705,58600.0
2006-04-05 15:30:00,45.17,45.19,45.05,45.05,80500.0,30.6705,30.6841,30.589,30.589,80500.0
2006-04-06 09:30:00,45.1,45.15,44.77,44.98,32600.0,30.6229,30.6569,30.3989,30.5415,32600.0
2006-04-06 10:00:00,45.02,45.08,44.78,44.8,21700.0,30.5686,30.6094,30.4057,30.4192,21700.0
2006-04-06 10:30:00,44.81,44.84,44.6,44.67,39400.0,30.426,30.4464,30.2834,30.331,39400.0
2006-04-06 11:00:00,44.63,44.85,44.63,44.83,21500.0,30.3038,30.4532,30.3038,30.4396,21500.0
2006-04-06 11:30:00,44.8,44.9,44.8,44.88,22600.0,30.4192,30.4871,30.4192,30.4736,22600.0
2006-04-06 12:00:00,44.88,44.89,44.7,44.7,55500.0,30.4736,30.4804,30.3513,30.3513,55500.0
2006-04-06 12:30:00,44.66,44.7,44.51,44.57,24900.0,30.3242,30.3513,30.2223,30.2631,24900.0
2006-04-06 13:00:00,44.55,44.82,44.55,44.8,43700.0,30.2495,30.4328,30.2495,30.4192,43700.0
2006-04-06 13:30:00,44.79,44.92,44.75,44.9,37900.0,30.4125,30.5007,30.3853,30.4871,37900.0
2006-04-06 14:00:00,44.9,45.0,44.9,44.93,44500.0,30.4871,30.555,30.4871,30.5075,44500.0
2006-04-06 14:30:00,44.93,44.99,44.9,44.96,42800.0,30.5075,30.5483,30.4871,30.5279,42800.0
2006-04-06 15:00:00,44.96,45.03,44.85,44.98,145400.0,30.5279,30.5754,30.4532,30.5415,145400.0
2006-04-06 15:30:00,44.95,45.12,44.83,44.91,494300.0,30.5211,30.6365,30.4396,30.4939,494300.0
2006-04-07 09:30:00,44.97,45.34,44.92,44.92,54000.0,30.5347,30.7859,30.5007,30.5007,54000.0
2006-04-07 10:00:00,44.89,44.91,44.53,44.66,64100.0,30.4804,30.4939,30.2359,30.3242,64100.0
2006-04-07 10:30:00,44.66,44.76,44.58,44.62,43300.0,30.3242,30.3921,30.2699,30.297,43300.0
2006-04-07 11:00:00,44.62,44.67,44.47,44.51,57100.0,30.297,30.331,30.1952,30.2223,57100.0
2006-04-07 11:30:00,44.51,44.53,44.22,44.32,71700.0,30.2223,30.2359,30.0254,30.0933,71700.0
2006-04-07 12:00:00,44.33,44.46,44.3,44.43,38400.0,30.1001,30.1884,30.0797,30.168,38400.0
2006-04-07 12:30:00,44.45,44.47,44.33,44.36,52400.0,30.1816,30.1952,30.1001,30.1205,52400.0
2006-04-07 13:00:00,44.35,44.41,44.3,44.36,55200.0,30.1137,30.1544,30.0797,30.1205,55200.0
2006-04-07 13:30:00,44.36,44.45,44.27,44.4,60500.0,30.1205,30.1816,30.0594,30.1476,60500.0
2006-04-07 14:00:00,44.44,44.56,44.35,44.43,56700.0,30.1748,30.2563,30.1137,30.168,56700.0
2006-04-07 14:30:00,44.43,44.67,44.41,44.41,62200.0,30.168,30.331,30.1544,30.1544,62200.0
2006-04-07 15:00:00,44.42,44.42,44.24,44.26,68700.0,30.1612,30.1612,30.039,30.0526,68700.0
2006-04-07 15:30:00,44.27,44.46,44.11,44.21,199100.0,30.0594,30.1884,29.9507,30.0186,199100.0
2006-04-10 09:30:00,44.25,44.5,44.2,44.38,77400.0,30.0458,30.2155,30.0118,30.1341,77400.0
2006-04-10 10:00:00,44.4,44.75,44.35,44.52,48400.0,30.1476,30.3853,30.1137,30.2291,48400.0
2006-04-10 10:30:00,44.53,44.64,44.39,44.56,92500.0,30.2359,30.3106,30.1409,30.2563,92500.0
2006-04-10 11:00:00,44.53,44.85,44.53,44.75,45700.0,30.2359,30.4532,30.2359,30.3853,45700.0
2006-04-10 11:30:00,44.75,45.02,44.74,45.0,48600.0,30.3853,30.5686,30.3785,30.555,48600.0
2006-04-10 12:00:00,45.04,45.24,44.92,45.24,50500.0,30.5822,30.718,30.5007,30.718,50500.0
2006-04-10 12:30:00,45.22,45.39,45.18,45.29,102000.0,30.7044,30.8199,30.6773,30.752,102000.0
2006-04-10 13:00:00,45.33,45.36,45.25,45.29,108800.0,30.7791,30.7995,30.7248,30.752,108800.0
2006-04-10 13:30:00,45.29,45.41,45.24,45.41,287300.0,30.752,30.8334,30.718,30.8334,287300.0
2006-04-10 14:00:00,45.41,45.5,45.3,45.31,94800.0,30.8334,30.8945,30.7587,30.7655,94800.0
2006-04-10 14:30:00,45.33,45.48,45.31,45.43,68800.0,30.7791,30.881,30.7655,30.847,68800.0
2006-04-10 15:00:00,45.42,45.61,45.35,45.55,98100.0,30.8402,30.9692,30.7927,30.9285,98100.0
2006-04-10 15:30:00,45.55,45.56,45.34,45.35,106400.0,30.9285,30.9353,30.7859,30.7927,106400.0
2006-04-11 09:30:00,45.47,45.74,45.47,45.6,51100.0,30.8742,31.0575,30.8742,30.9624,51100.0
2006-04-11 10:00:00,45.58,45.62,45.43,45.54,88000.0,30.9489,30.976,30.847,30.9217,88000.0
2006-04-11 10:30:00,45.56,45.6,45.45,45.51,169300.0,30.9353,30.9624,30.8606,30.9013,169300.0
2006-04-11 11:00:00,45.5,45.57,45.45,45.49,31500.0,30.8945,30.9421,30.8606,30.8878,31500.0
2006-04-11 11:30:00,45.5,45.51,45.45,45.51,43100.0,30.8945,30.9013,30.8606,30.9013,43100.0
2006-04-11 12:00:00,45.51,45.55,45.33,45.33,58100.0,30.9013,30.9285,30.7791,30.7791,58100.0
2006-04-11 12:30:00,45.32,45.4,45.3,45.35,48600.0,30.7723,30.8266,30.7587,30.7927,48600.0
2006-04-11 13:00:00,45.34,45.36,45.27,45.3,50100.0,30.7859,30.7995,30.7384,30.7587,50100.0
2006-04-11 13:30:00,45.3,45.3,45.2,45.26,130400.0,30.7587,30.7587,30.6908,30.7316,130400.0
2006-04-11 14:00:00,45.25,45.5,45.25,45.5,56500.0,30.7248,30.8945,30.7248,30.8945,56500.0
2006-04-11 14:30:00,45.47,45.57,45.44,45.51,72400.0,30.8742,30.9421,30.8538,30.9013,72400.0
2006-04-11 15:00:00,45.51,45.56,45.37,45.42,108600.0,30.9013,30.9353,30.8063,30.8402,108600.0
2006-04-11 15:30:00,45.41,45.43,45.23,45.27,128300.0,30.8334,30.847,30.7112,30.7384,128300.0
2006-04-12 09:30:00,45.37,45.78,45.25,45.78,85400.0,30.8063,31.0847,30.7248,31.0847,85400.0
2006-04-12 10:00:00,45.78,45.9,45.56,45.58,88300.0,31.0847,31.1661,30.9353,30.9489,88300.0
2006-04-12 10:30:00,45.58,45.58,45.34,45.52,43200.0,30.9489,30.9489,30.7859,30.9081,43200.0
2006-04-12 11:00:00,45.54,45.75,45.54,45.68,65500.0,30.9217,31.0643,30.9217,31.0168,65500.0
2006-04-12 11:30:00,45.65,45.67,45.4,45.44,66400.0,30.9964,31.01,30.8266,30.8538,66400.0
2006-04-12 12:00:00,45.45,45.45,45.3,45.3,110800.0,30.8606,30.8606,30.7587,30.7587,110800.0
2006-04-12 12:30:00,45.28,45.37,45.28,45.35,45200.0,30.7452,30.8063,30.7452,30.7927,45200.0
2006-04-12 13:00:00,45.34,45.45,45.34,45.39,51500.0,30.7859,30.8606,30.7859,30.8199,51500.0
2006-04-12 13:30:00,45.39,45.4,45.25,45.25,76200.0,30.8199,30.8266,30.7248,30.7248,76200.0
2006-04-12 14:00:00,45.26,45.6,45.23,45.6,116700.0,30.7316,30.9624,30.7112,30.9624,116700.0
2006-04-12 14:30:00,45.59,45.65,45.48,45.49,26700.0,30.9557,30.9964,30.881,30.8878,26700.0
2006-04-12 15:00:00,45.49,45.53,45.44,45.52,25300.0,30.8878,30.9149,30.8538,30.9081,25300.0
2006-04-12 15:30:00,45.51,45.65,45.51,45.58,112500.0,30.9013,30.9964,30.9013,30.9489,112500.0
2006-04-13 09:30:00,45.56,45.73,45.42,45.44,33600.0,30.9353,31.0507,30.8402,30.8538,33600.0
2006-04-13 10:00:00,45.5,45.72,45.5,45.59,33000.0,30.8945,31.0439,30.8945,30.9557,33000.0
2006-04-13 10:30:00,45.6,45.68,45.56,45.64,27100.0,30.9624,31.0168,30.9353,30.9896,27100.0
2006-04-13 11:00:00,45.64,45.75,45.6,45.7,28800.0,30.9896,31.0643,30.9624,31.0303,28800.0
2006-04-13 11:30:00,45.7,45.83,45.69,45.83,27300.0,31.0303,31.1186,31.0236,31.1186,27300.0
2006-04-13 12:00:00,45.84,45.9,45.72,45.74,29800.0,31.1254,31.1661,31.0439,31.0575,29800.0
2006-04-13 12:30:00,45.71,45.77,45.6,45.6,33400.0,31.0371,31.0779,30.9624,30.9624,33400.0
2006-04-13 13:00:00,45.6,45.72,45.57,45.62,128600.0,30.9624,31.0439,30.9421,30.976,128600.0
2006-04-13 13:30:00,45.61,45.62,45.45,45.45,36700.0,30.9692,30.976,30.8606,30.8606,36700.0
2006-04-13 14:00:00,45.43,45.56,45.4,45.56,31200.0,30.847,30.9353,30.8266,30.9353,31200.0
2006-04-13 14:30:00,45.55,45.55,45.43,45.53,25500.0,30.9285,30.9285,30.847,30.9149,25500.0
2006-04-13 15:00:00,45.5,45.55,45.42,45.5,27300.0,30.8945,30.9285,30.8402,30.8945,27300.0
2006-04-13 15:30:00,45.52,45.55,45.42,45.48,66500.0,30.9081,30.9285,30.8402,30.881,66500.0
2006-04-17 09:30:00,45.6,45.95,45.58,45.9,50300.0,30.9624,31.2001,30.9489,31.1661,50300.0
2006-04-17 10:00:00,45.9,45.95,45.78,45.84,34300.0,31.1661,31.2001,31.0847,31.1254,34300.0
2006-04-17 10:30:00,45.8,45.84,45.76,45.76,29700.0,31.0982,31.1254,31.0711,31.0711,29700.0
2006-04-17 11:00:00,45.75,45.88,45.75,45.86,27300.0,31.0643,31.1526,31.0643,31.139,27300.0
2006-04-17 11:30:00,45.87,45.99,45.85,45.98,21900.0,31.1458,31.2273,31.1322,31.2205,21900.0
2006-04-17 12:00:00,45.99,45.99,45.87,45.93,14700.0,31.2273,31.2273,31.1458,31.1865,14700.0
2006-04-17 12:30:00,45.94,45.95,45.7,45.77,16100.0,31.1933,31.2001,31.0303,31.0779,16100.0
2006-04-17 13:00:00,45.81,45.82,45.63,45.68,21800.0,31.105,31.1118,30.9828,31.0168,21800.0
2006-04-17 13:30:00,45.67,45.7,45.43,45.48,23400.0,31.01,31.0303,30.847,30.881,23400.0
2006-04-17 14:00:00,45.48,45.48,45.25,45.3,26800.0,30.881,30.881,30.7248,30.7587,26800.0
2006-04-17 14:30:00,45.32,45.42,45.22,45.23,32000.0,30.7723,30.8402,30.7044,30.7112,32000.0
2006-04-17 15:00:00,45.23,45.36,45.13,45.16,72800.0,30.7112,30.7995,30.6433,30.6637,72800.0
2006-04-17 15:30:00,45.14,45.41,45.14,45.27,92500.0,30.6501,30.8334,30.6501,30.7384,92500.0
2006-04-18 09:30:00,45.36,45.74,45.36,45.6,38900.0,30.7995,31.0575,30.7995,30.9624,38900.0
2006-04-18 10:00:00,45.58,45.6,45.24,45.27,24500.0,30.9489,30.9624,30.718,30.7384,24500.0
2006-04-18 10:30:00,45.28,45.31,45.21,45.28,23600.0,30.7452,30.7655,30.6976,30.7452,23600.0
2006-04-18 11:00:00,45.26,45.52,45.26,45.52,31500.0,30.7316,30.9081,30.7316,30.9081,31500.0
2006-04-18 11:30:00,45.54,45.8,45.53,45.79,65500.0,30.9217,31.0982,30.9149,31.0915,65500.0
2006-04-18 12:00:00,45.8,46.0,45.8,45.96,68800.0,31.0982,31.234,31.0982,31.2069,68800.0
2006-04-18 12:30:00,45.98,45.99,45.86,45.91,79700.0,31.2205,31.2273,31.139,31.1729,79700.0
2006-04-18 13:00:00,45.91,45.99,45.89,45.92,45700.0,31.1729,31.2273,31.1594,31.1797,45700.0
2006-04-18 13:30:00,45.9,45.92,45.79,45.82,32700.0,31.1661,31.1797,31.0915,31.1118,32700.0
2006-04-18 14:00:00,45.83,46.16,45.83,45.99,94500.0,31.1186,31.3427,31.1186,31.2273,94500.0
2006-04-18 14:30:00,45.99,46.06,45.9,45.99,67700.0,31.2273,31.2748,31.1661,31.2273,67700.0
2006-04-18 15:00:00,45.98,46.48,45.98,46.45,140700.0,31.2205,31.56,31.2205,31.5396,140700.0
2006-04-18 15:30:00,46.45,46.89,46.44,46.72,184000.0,31.5396,31.8384,31.5328,31.7229,184000.0
2006-04-19 09:30:00,46.98,47.49,46.92,47.47,107000.0,31.8995,32.2458,31.8587,32.2322,107000.0
2006-04-19 10:00:00,47.47,47.6,47.38,47.46,64400.0,32.2322,32.3204,32.1711,32.2254,64400.0
2006-04-19 10:30:00,47.45,47.63,47.38,47.58,113900.0,32.2186,32.3408,32.1711,32.3069,113900.0
2006-04-19 11:00:00,47.58,47.85,47.5,47.85,296800.0,32.3069,32.4902,32.2525,32.4902,296800.0
2006-04-19 11:30:00,47.87,48.0,47.87,47.92,41800.0,32.5038,32.592,32.5038,32.5377,41800.0
2006-04-19 12:00:00,47.91,48.19,47.9,48.06,35600.0,32.5309,32.7211,32.5241,32.6328,35600.0
2006-04-19 12:30:00,48.06,48.08,47.96,48.02,28900.0,32.6328,32.6464,32.5649,32.6056,28900.0
2006-04-19 13:00:00,48.01,48.14,47.92,47.93,50300.0,32.5988,32.6871,32.5377,32.5445,50300.0
2006-04-19 13:30:00,47.93,48.08,47.92,48.05,93800.0,32.5445,32.6464,32.5377,32.626,93800.0
2006-04-19 14:00:00,48.05,48.08,47.95,48.08,66400.0,32.626,32.6464,32.5581,32.6464,66400.0
2006-04-19 14:30:00,48.07,48.32,48.06,48.28,67200.0,32.6396,32.8093,32.6328,32.7822,67200.0
2006-04-19 15:00:00,48.27,48.43,47.91,47.92,117000.0,32.7754,32.884,32.5309,32.5377,117000.0
2006-04-19 15:30:00,47.91,47.99,47.67,47.68,265200.0,32.5309,32.5853,32.368,32.3748,265200.0
2006-04-20 09:30:00,47.57,47.73,47.48,47.49,38200.0,32.3001,32.4087,32.239,32.2458,38200.0
2006-04-20 10:00:00,47.55,47.62,47.41,47.47,83300.0,32.2865,32.334,32.1914,32.2322,83300.0
2006-04-20 10:30:00,47.5,47.5,47.27,47.37,40500.0,32.2525,32.2525,32.0964,32.1643,40500.0
2006-04-20 11:00:00,47.33,47.4,47.25,47.3,38100.0,32.1371,32.1846,32.0828,32.1167,38100.0
2006-04-20 11:30:00,47.3,47.36,47.21,47.35,102800.0,32.1167,32.1575,32.0556,32.1507,102800.0
2006-04-20 12:00:00,47.35,47.43,47.26,47.27,76800.0,32.1507,32.205,32.0896,32.0964,76800.0
2006-04-20 12:30:00,47.29,47.35,47.25,47.29,25500.0,32.11,32.1507,32.0828,32.11,25500.0
2006-04-20 13:00:00,47.3,47.33,47.25,47.3,84100.0,32.1167,32.1371,32.0828,32.1167,84100.0
2006-04-20 13:30:00,47.29,47.3,47.21,47.25,39000.0,32.11,32.1167,32.0556,32.0828,39000.0
2006-04-20 14:00:00,47.25,47.33,47.25,47.33,103600.0,32.0828,32.1371,32.0828,32.1371,103600.0
2006-04-20 14:30:00,47.34,47.34,47.18,47.3,67800.0,32.1439,32.1439,32.0353,32.1167,67800.0
2006-04-20 15:00:00,47.3,47.36,47.2,47.23,106600.0,32.1167,32.1575,32.0488,32.0692,106600.0
2006-04-20 15:30:00,47.24,47.36,47.23,47.35,110800.0,32.076,32.1575,32.0692,32.1507,110800.0
2006-04-21 09:30:00,47.32,47.5,47.27,47.49,222200.0,32.1303,32.2525,32.0964,32.2458,222200.0
2006-04-21 10:00:00,47.48,47.55,47.41,47.52,43200.0,32.239,32.2865,32.1914,32.2661,43200.0
2006-04-21 10:30:00,47.51,47.54,47.44,47.46,58000.0,32.2593,32.2797,32.2118,32.2254,58000.0
2006-04-21 11:00:00,47.46,47.52,47.38,47.43,44500.0,32.2254,32.2661,32.1711,32.205,44500.0
2006-04-21 11:30:00,47.42,47.52,47.35,47.35,39900.0,32.1982,32.2661,32.1507,32.1507,39900.0
2006-04-21 12:00:00,47.35,47.48,47.3,47.46,29600.0,32.1507,32.239,32.1167,32.2254,29600.0
2006-04-21 12:30:00,47.45,47.45,47.37,47.4,24200.0,32.2186,32.2186,32.1643,32.1846,24200.0
2006-04-21 13:00:00,47.4,47.43,47.36,47.41,31700.0,32.1846,32.205,32.1575,32.1914,31700.0
2006-04-21 13:30:00,47.42,47.42,47.37,47.38,15300.0,32.1982,32.1982,32.1643,32.1711,15300.0
2006-04-21 14:00:00,47.38,47.38,47.31,47.33,39000.0,32.1711,32.1711,32.1235,32.1371,39000.0
2006-04-21 14:30:00,47.33,47.35,47.1,47.1,42900.0,32.1371,32.1507,31.9809,31.9809,42900.0
2006-04-21 15:00:00,47.1,47.11,46.87,46.89,34700.0,31.9809,31.9877,31.8248,31.8384,34700.0
2006-04-21 15:30:00,46.89,47.2,46.89,47.16,62200.0,31.8384,32.0488,31.8384,32.0217,62200.0
2006-04-24 09:30:00,46.85,47.45,46.83,47.09,45500.0,31.8112,32.2186,31.7976,31.9742,45500.0
2006-04-24 10:00:00,47.09,47.4,46.99,47.25,55900.0,31.9742,32.1846,31.9063,32.0828,55900.0
2006-04-24 10:30:00,47.26,47.39,47.21,47.3,54000.0,32.0896,32.1779,32.0556,32.1167,54000.0
2006-04-24 11:00:00,47.3,47.33,47.03,47.13,40200.0,32.1167,32.1371,31.9334,32.0013,40200.0
2006-04-24 11:30:00,47.13,47.25,47.1,47.24,41300.0,32.0013,32.0828,31.9809,32.076,41300.0
2006-04-24 12:00:00,47.23,47.23,47.13,47.16,35600.0,32.0692,32.0692,32.0013,32.0217,35600.0
2006-04-24 12:30:00,47.16,47.16,46.91,47.1,23900.0,32.0217,32.0217,31.8519,31.9809,23900.0
2006-04-24 13:00:00,47.09,47.13,46.9,47.07,30200.0,31.9742,32.0013,31.8451,31.9606,30200.0
2006-04-24 13:30:00,47.07,47.11,46.95,46.99,50500.0,31.9606,31.9877,31.8791,31.9063,50500.0
2006-04-24 14:00:00,47.0,47.06,46.95,46.99,45900.0,31.913,31.9538,31.8791,31.9063,45900.0
2006-04-24 14:30:00,46.99,47.09,46.87,46.87,38500.0,31.9063,31.9742,31.8248,31.8248,38500.0
2006-04-24 15:00:00,46.89,47.01,46.86,46.97,40600.0,31.8384,31.9198,31.818,31.8927,40600.0
2006-04-24 15:30:00,46.98,47.05,46.83,46.98,89500.0,31.8995,31.947,31.7976,31.8995,89500.0
2006-04-25 09:30:00,46.94,47.47,46.75,47.28,26800.0,31.8723,32.2322,31.7433,32.1032,26800.0
2006-04-25 10:00:00,47.28,47.4,46.92,46.97,44900.0,32.1032,32.1846,31.8587,31.8927,44900.0
2006-04-25 10:30:00,46.95,47.75,46.95,47.5,36200.0,31.8791,32.4223,31.8791,32.2525,36200.0
2006-04-25 11:00:00,47.49,47.58,47.26,47.38,54800.0,32.2458,32.3069,32.0896,32.1711,54800.0
2006-04-25 11:30:00,47.38,47.49,47.28,47.35,56900.0,32.1711,32.2458,32.1032,32.1507,56900.0
2006-04-25 12:00:00,47.35,47.57,47.33,47.57,39000.0,32.1507,32.3001,32.1371,32.3001,39000.0
2006-04-25 12:30:00,47.57,47.61,47.41,47.51,41400.0,32.3001,32.3272,32.1914,32.2593,41400.0
2006-04-25 13:00:00,47.51,47.53,47.25,47.32,58300.0,32.2593,32.2729,32.0828,32.1303,58300.0
2006-04-25 13:30:00,47.32,47.43,47.24,47.36,27900.0,32.1303,32.205,32.076,32.1575,27900.0
2006-04-25 14:00:00,47.33,47.55,47.33,47.4,42400.0,32.1371,32.2865,32.1371,32.1846,42400.0
2006-04-25 14:30:00,47.39,47.64,47.36,47.53,36600.0,32.1779,32.3476,32.1575,32.2729,36600.0
2006-04-25 15:00:00,47.51,47.54,47.32,47.36,94200.0,32.2593,32.2797,32.1303,32.1575,94200.0
2006-04-25 15:30:00,47.36,47.53,47.05,47.27,81900.0,32.1575,32.2729,31.947,32.0964,81900.0
2006-04-26 09:30:00,47.75,47.89,47.34,47.57,113300.0,32.4223,32.5174,32.1439,32.3001,113300.0
2006-04-26 10:00:00,47.56,48.35,47.51,48.31,133100.0,32.2933,32.8297,32.2593,32.8025,133100.0
2006-04-26 10:30:00,48.32,49.2,48.3,48.99,218600.0,32.8093,33.4069,32.7958,33.2643,218600.0
2006-04-26 11:00:00,48.97,49.07,48.79,49.0,110200.0,33.2507,33.3186,33.1285,33.2711,110200.0
2006-04-26 11:30:00,49.0,49.16,49.0,49.03,75100.0,33.2711,33.3797,33.2711,33.2914,75100.0
2006-04-26 12:00:00,49.05,49.14,49.0,49.07,65400.0,33.305,33.3661,33.2711,33.3186,65400.0
2006-04-26 12:30:00,49.07,49.09,49.0,49.03,28600.0,33.3186,33.3322,33.2711,33.2914,28600.0
2006-04-26 13:00:00,49.04,49.11,49.0,49.08,27900.0,33.2982,33.3457,33.2711,33.3254,27900.0
2006-04-26 13:30:00,49.06,49.09,48.94,49.08,41700.0,33.3118,33.3322,33.2303,33.3254,41700.0
2006-04-26 14:00:00,49.07,49.09,48.9,48.96,50900.0,33.3186,33.3322,33.2032,33.2439,50900.0
2006-04-26 14:30:00,48.97,49.0,48.69,48.69,95200.0,33.2507,33.2711,33.0606,33.0606,95200.0
2006-04-26 15:00:00,48.69,48.75,48.35,48.52,76300.0,33.0606,33.1013,32.8297,32.9451,76300.0
2006-04-26 15:30:00,48.53,49.02,48.52,48.75,104000.0,32.9519,33.2846,32.9451,33.1013,104000.0
2006-04-27 09:30:00,48.66,48.66,47.99,48.17,37300.0,33.0402,33.0402,32.5853,32.7075,37300.0
2006-04-27 10:00:00,48.27,49.11,48.27,48.91,48500.0,32.7754,33.3457,32.7754,33.2099,48500.0
2006-04-27 10:30:00,48.98,49.0,48.84,48.93,44200.0,33.2575,33.2711,33.1624,33.2235,44200.0
2006-04-27 11:00:00,48.92,49.31,48.85,49.29,58600.0,33.2167,33.4815,33.1692,33.468,58600.0
2006-04-27 11:30:00,49.29,49.72,49.17,49.65,69800.0,33.468,33.7599,33.3865,33.7124,69800.0
2006-04-27 12:00:00,49.65,50.0,49.65,49.93,87400.0,33.7124,33.9501,33.7124,33.9025,87400.0
2006-04-27 12:30:00,49.94,49.95,49.75,49.82,35200.0,33.9093,33.9161,33.7803,33.8278,35200.0
2006-04-27 13:00:00,49.83,49.85,49.56,49.71,41200.0,33.8346,33.8482,33.6513,33.7531,41200.0
2006-04-27 13:30:00,49.71,49.76,49.46,49.46,49700.0,33.7531,33.7871,33.5834,33.5834,49700.0
2006-04-27 14:00:00,49.5,49.65,49.47,49.65,91000.0,33.6106,33.7124,33.5902,33.7124,91000.0
2006-04-27 14:30:00,49.66,49.87,49.64,49.8,53600.0,33.7192,33.8618,33.7056,33.8143,53600.0
2006-04-27 15:00:00,49.8,49.95,49.76,49.84,60200.0,33.8143,33.9161,33.7871,33.8414,60200.0
2006-04-27 15:30:00,49.8,50.08,49.8,50.0,162500.0,33.8143,34.0044,33.8143,33.9501,162500.0
2006-04-28 09:30:00,49.95,49.95,49.36,49.36,50400.0,33.9161,33.9161,33.5155,33.5155,50400.0
2006-04-28 10:00:00,49.41,49.9,49.35,49.7,65100.0,33.5494,33.8822,33.5087,33.7464,65100.0
2006-04-28 10:30:00,49.69,49.71,49.27,49.27,52200.0,33.7396,33.7531,33.4544,33.4544,52200.0
2006-04-28 11:00:00,49.25,49.48,49.12,49.44,70500.0,33.4408,33.597,33.3525,33.5698,70500.0
2006-04-28 11:30:00,49.42,49.52,49.14,49.2,63000.0,33.5562,33.6241,33.3661,33.4069,63000.0
2006-04-28 12:00:00,49.2,49.43,49.2,49.32,28900.0,33.4069,33.563,33.4069,33.4883,28900.0
2006-04-28 12:30:00,49.35,49.59,49.33,49.58,121600.0,33.5087,33.6717,33.4951,33.6649,121600.0
2006-04-28 13:00:00,49.56,49.59,49.41,49.44,43900.0,33.6513,33.6717,33.5494,33.5698,43900.0
2006-04-28 13:30:00,49.43,49.5,49.25,49.3,81400.0,33.563,33.6106,33.4408,33.4748,81400.0
2006-04-28 14:00:00,49.3,49.31,49.0,49.01,53800.0,33.4748,33.4815,33.2711,33.2778,53800.0
2006-04-28 14:30:00,49.01,49.5,49.0,49.1,94600.0,33.2778,33.6106,33.2711,33.339,94600.0
2006-04-28 15:00:00,49.09,49.28,49.02,49.28,85000.0,33.3322,33.4612,33.2846,33.4612,85000.0
2006-04-28 15:30:00,49.23,49.35,49.0,49.14,112400.0,33.4272,33.5087,33.2711,33.3661,112400.0
2006-05-01 09:30:00,49.05,49.38,49.04,49.12,77600.0,33.305,33.5291,33.2982,33.3525,77600.0
2006-05-01 10:00:00,49.13,49.4,49.11,49.35,80900.0,33.3593,33.5427,33.3457,33.5087,80900.0
2006-05-01 10:30:00,49.34,49.35,49.0,49.0,73800.0,33.5019,33.5087,33.2711,33.2711,73800.0
2006-05-01 11:00:00,48.99,49.07,48.74,48.98,90200.0,33.2643,33.3186,33.0945,33.2575,90200.0
2006-05-01 11:30:00,48.99,49.37,48.97,49.28,118800.0,33.2643,33.5223,33.2507,33.4612,118800.0
2006-05-01 12:00:00,49.26,49.55,49.24,49.34,87700.0,33.4476,33.6445,33.434,33.5019,87700.0
2006-05-01 12:30:00,49.34,49.55,49.26,49.55,50800.0,33.5019,33.6445,33.4476,33.6445,50800.0
2006-05-01 13:00:00,49.54,49.56,49.42,49.51,65800.0,33.6377,33.6513,33.5562,33.6173,65800.0
2006-05-01 13:30:00,49.5,49.51,49.2,49.4,44800.0,33.6106,33.6173,33.4069,33.5427,44800.0
2006-05-01 14:00:00,49.35,49.49,49.09,49.1,56100.0,33.5087,33.6038,33.3322,33.339,56100.0
2006-05-01 14:30:00,49.11,49.15,49.08,49.12,121300.0,33.3457,33.3729,33.3254,33.3525,121300.0
2006-05-01 15:00:00,49.12,49.14,48.88,48.98,84800.0,33.3525,33.3661,33.1896,33.2575,84800.0
2006-05-01 15:30:00,48.93,48.94,48.61,48.79,148600.0,33.2235,33.2303,33.0062,33.1285,148600.0
2006-05-02 09:30:00,48.49,48.65,47.76,48.17,102900.0,32.9248,33.0334,32.4291,32.7075,102900.0
2006-05-02 10:00:00,48.22,48.39,48.19,48.38,95700.0,32.7414,32.8569,32.7211,32.8501,95700.0
2006-05-02 10:30:00,48.38,48.64,48.32,48.61,48800.0,32.8501,33.0266,32.8093,33.0062,48800.0
2006-05-02 11:00:00,48.64,48.66,48.1,48.22,39900.0,33.0266,33.0402,32.66,32.7414,39900.0
2006-05-02 11:30:00,48.26,48.38,48.22,48.33,34500.0,32.7686,32.8501,32.7414,32.8161,34500.0
2006-05-02 12:00:00,48.32,48.39,48.26,48.28,21900.0,32.8093,32.8569,32.7686,32.7822,21900.0
2006-05-02 12:30:00,48.28,48.44,48.28,48.42,44900.0,32.7822,32.8908,32.7822,32.8772,44900.0
2006-05-02 13:00:00,48.41,48.45,48.1,48.11,61800.0,32.8704,32.8976,32.66,32.6667,61800.0
2006-05-02 13:30:00,48.12,48.3,48.07,48.07,23300.0,32.6735,32.7958,32.6396,32.6396,23300.0
2006-05-02 14:00:00,48.08,48.3,48.06,48.21,41100.0,32.6464,32.7958,32.6328,32.7346,41100.0
2006-05-02 14:30:00,48.2,48.22,48.0,48.08,34000.0,32.7279,32.7414,32.592,32.6464,34000.0
2006-05-02 15:00:00,48.07,48.18,48.03,48.11,42700.0,32.6396,32.7143,32.6124,32.6667,42700.0
2006-05-02 15:30:00,48.1,48.19,48.03,48.12,132100.0,32.66,32.7211,32.6124,32.6735,132100.0
2006-05-03 09:30:00,48.07,48.27,48.03,48.13,56600.0,32.6396,32.7754,32.6124,32.6803,56600.0
2006-05-03 10:00:00,48.13,48.19,48.0,48.12,48300.0,32.6803,32.7211,32.592,32.6735,48300.0
2006-05-03 10:30:00,48.13,48.23,48.13,48.15,35700.0,32.6803,32.7482,32.6803,32.6939,35700.0
2006-05-03 11:00:00,48.17,48.26,48.04,48.09,34900.0,32.7075,32.7686,32.6192,32.6532,34900.0
2006-05-03 11:30:00,48.08,48.22,48.07,48.1,39300.0,32.6464,32.7414,32.6396,32.66,39300.0
2006-05-03 12:00:00,48.14,48.15,48.07,48.1,18100.0,32.6871,32.6939,32.6396,32.66,18100.0
2006-05-03 12:30:00,48.11,48.25,48.1,48.21,24200.0,32.6667,32.7618,32.66,32.7346,24200.0
2006-05-03 13:00:00,48.25,48.35,48.24,48.26,32500.0,32.7618,32.8297,32.755,32.7686,32500.0
2006-05-03 13:30:00,48.26,48.35,48.2,48.24,22000.0,32.7686,32.8297,32.7279,32.755,22000.0
2006-05-03 14:00:00,48.24,48.25,48.05,48.1,40800.0,32.755,32.7618,32.626,32.66,40800.0
2006-05-03 14:30:00,48.11,48.26,48.1,48.19,25000.0,32.6667,32.7686,32.66,32.7211,25000.0
2006-05-03 15:00:00,48.17,48.22,48.11,48.15,41600.0,32.7075,32.7414,32.6667,32.6939,41600.0
2006-05-03 15:30:00,48.16,48.5,48.15,48.15,64500.0,32.7007,32.9316,32.6939,32.6939,64500.0
2006-05-04 09:30:00,48.35,48.82,48.28,48.28,32500.0,32.8297,33.1488,32.7822,32.7822,32500.0
2006-05-04 10:00:00,48.27,48.55,48.24,48.55,22900.0,32.7754,32.9655,32.755,32.9655,22900.0
2006-05-04 10:30:00,48.55,48.55,48.44,48.5,27600.0,32.9655,32.9655,32.8908,32.9316,27600.0
2006-05-04 11:00:00,48.51,48.56,48.46,48.46,38100.0,32.9383,32.9723,32.9044,32.9044,38100.0
2006-05-04 11:30:00,48.46,48.53,48.34,48.47,32600.0,32.9044,32.9519,32.8229,32.9112,32600.0
2006-05-04 12:00:00,48.48,48.54,48.37,48.5,20200.0,32.918,32.9587,32.8433,32.9316,20200.0
2006-05-04 12:30:00,48.49,48.59,48.33,48.42,20200.0,32.9248,32.9927,32.8161,32.8772,20200.0
2006-05-04 13:00:00,48.41,48.43,48.3,48.32,62300.0,32.8704,32.884,32.7958,32.8093,62300.0
2006-05-04 13:30:00,48.33,48.33,48.19,48.3,48600.0,32.8161,32.8161,32.7211,32.7958,48600.0
2006-05-04 14:00:00,48.3,48.3,48.1,48.11,64600.0,32.7958,32.7958,32.66,32.6667,64600.0
2006-05-04 14:30:00,48.12,48.26,48.1,48.25,67700.0,32.6735,32.7686,32.66,32.7618,67700.0
2006-05-04 15:00:00,48.26,48.27,48.21,48.24,37400.0,32.7686,32.7754,32.7346,32.755,37400.0
2006-05-04 15:30:00,48.24,48.44,48.24,48.29,97500.0,32.755,32.8908,32.755,32.789,97500.0
2006-05-05 09:30:00,48.29,48.4,48.11,48.24,66400.0,32.789,32.8637,32.6667,32.755,66400.0
2006-05-05 10:00:00,48.22,48.38,48.21,48.27,103400.0,32.7414,32.8501,32.7346,32.7754,103400.0
2006-05-05 10:30:00,48.29,48.37,48.29,48.37,83800.0,32.789,32.8433,32.789,32.8433,83800.0
2006-05-05 11:00:00,48.37,48.38,48.31,48.35,48800.0,32.8433,32.8501,32.8025,32.8297,48800.0
2006-05-05 11:30:00,48.37,48.37,48.34,48.34,53200.0,32.8433,32.8433,32.8229,32.8229,53200.0
2006-05-05 12:00:00,48.35,48.37,48.32,48.36,52700.0,32.8297,32.8433,32.8093,32.8365,52700.0
2006-05-05 12:30:00,48.35,48.41,48.33,48.41,38500.0,32.8297,32.8704,32.8161,32.8704,38500.0
2006-05-05 13:00:00,48.42,48.6,48.41,48.51,54300.0,32.8772,32.9995,32.8704,32.9383,54300.0
2006-05-05 13:30:00,48.54,48.61,48.47,48.49,47300.0,32.9587,33.0062,32.9112,32.9248,47300.0
2006-05-05 14:00:00,48.5,48.55,48.46,48.5,75700.0,32.9316,32.9655,32.9044,32.9316,75700.0
2006-05-05 14:30:00,48.47,48.53,48.36,48.5,60900.0,32.9112,32.9519,32.8365,32.9316,60900.0
2006-05-05 15:00:00,48.48,48.69,48.4,48.67,62200.0,32.918,33.0606,32.8637,33.047,62200.0
2006-05-05 15:30:00,48.68,48.78,48.52,48.6,122500.0,33.0538,33.1217,32.9451,32.9995,122500.0
2006-05-08 09:30:00,48.55,49.17,48.55,48.9,51600.0,33.0393,33.4612,33.0393,33.2775,51600.0
2006-05-08 10:00:00,48.9,49.16,48.85,49.16,34400.0,33.2775,33.4544,33.2435,33.4544,34400.0
2006-05-08 10:30:00,49.14,49.16,48.79,48.86,31700.0,33.4408,33.4544,33.2026,33.2503,31700.0
2006-05-08 11:00:00,48.86,49.0,48.79,48.99,31600.0,33.2503,33.3455,33.2026,33.3387,31600.0
2006-05-08 11:30:00,48.98,49.04,48.89,48.89,61000.0,33.3319,33.3728,33.2707,33.2707,61000.0
2006-05-08 12:00:00,48.9,49.0,48.89,48.93,22400.0,33.2775,33.3455,33.2707,33.2979,22400.0
2006-05-08 12:30:00,48.92,49.02,48.88,48.97,34100.0,33.2911,33.3592,33.2639,33.3251,34100.0
2006-05-08 13:00:00,48.99,49.05,48.95,49.01,93800.0,33.3387,33.3796,33.3115,33.3523,93800.0
2006-05-08 13:30:00,49.0,49.02,48.96,49.01,27100.0,33.3455,33.3592,33.3183,33.3523,27100.0
2006-05-08 14:00:00,49.02,49.08,48.96,49.0,26700.0,33.3592,33.4,33.3183,33.3455,26700.0
2006-05-08 14:30:00,49.0,49.06,48.95,49.0,39700.0,33.3455,33.3864,33.3115,33.3455,39700.0
2006-05-08 15:00:00,49.04,49.08,48.88,48.98,33900.0,33.3728,33.4,33.2639,33.3319,33900.0
2006-05-08 15:30:00,48.98,49.13,48.84,48.93,77900.0,33.3319,33.434,33.2367,33.2979,77900.0
2006-05-09 09:30:00,48.93,49.0,48.65,48.79,48300.0,33.2979,33.3455,33.1074,33.2026,48300.0
2006-05-09 10:00:00,48.79,48.95,48.73,48.75,25200.0,33.2026,33.3115,33.1618,33.1754,25200.0
2006-05-09 10:30:00,48.77,48.79,48.55,48.59,37800.0,33.189,33.2026,33.0393,33.0665,37800.0
2006-05-09 11:00:00,48.58,48.59,48.27,48.52,35900.0,33.0597,33.0665,32.8488,33.0189,35900.0
2006-05-09 11:30:00,48.54,48.7,48.53,48.53,29000.0,33.0325,33.1414,33.0257,33.0257,29000.0
2006-05-09 12:00:00,48.53,48.65,48.45,48.53,32300.0,33.0257,33.1074,32.9713,33.0257,32300.0
2006-05-09 12:30:00,48.53,48.73,48.53,48.65,41700.0,33.0257,33.1618,33.0257,33.1074,41700.0
2006-05-09 13:00:00,48.67,48.71,48.57,48.65,22500.0,33.121,33.1482,33.0529,33.1074,22500.0
2006-05-09 13:30:00,48.64,48.88,48.63,48.86,38900.0,33.1006,33.2639,33.0938,33.2503,38900.0
2006-05-09 14:00:00,48.86,49.48,48.84,49.46,81800.0,33.2503,33.6722,33.2367,33.6586,81800.0
2006-05-09 14:30:00,49.48,49.7,49.45,49.59,110700.0,33.6722,33.8219,33.6518,33.7471,110700.0
2006-05-09 15:00:00,49.58,49.87,49.56,49.8,133300.0,33.7402,33.9376,33.7266,33.89,133300.0
2006-05-09 15:30:00,49.78,49.79,49.53,49.53,83800.0,33.8764,33.8832,33.7062,33.7062,83800.0
2006-05-10 09:30:00,49.49,49.5,49.17,49.37,29500.0,33.679,33.6858,33.4612,33.5973,29500.0
2006-05-10 10:00:00,49.37,49.39,49.27,49.36,59100.0,33.5973,33.6109,33.5293,33.5905,59100.0
2006-05-10 10:30:00,49.35,49.38,49.24,49.24,39300.0,33.5837,33.6041,33.5089,33.5089,39300.0
2006-05-10 11:00:00,49.24,49.24,49.06,49.1,36000.0,33.5089,33.5089,33.3864,33.4136,36000.0
2006-05-10 11:30:00,49.15,49.22,49.07,49.07,21000.0,33.4476,33.4953,33.3932,33.3932,21000.0
2006-05-10 12:00:00,49.08,49.11,48.87,48.99,44900.0,33.4,33.4204,33.2571,33.3387,44900.0
2006-05-10 12:30:00,48.99,49.17,48.97,49.12,18200.0,33.3387,33.4612,33.3251,33.4272,18200.0
2006-05-10 13:00:00,49.11,49.5,49.05,49.4,71900.0,33.4204,33.6858,33.3796,33.6178,71900.0
2006-05-10 13:30:00,49.41,49.76,49.39,49.56,33400.0,33.6246,33.8627,33.6109,33.7266,33400.0
2006-05-10 14:00:00,49.54,49.58,49.02,49.02,44600.0,33.713,33.7402,33.3592,33.3592,44600.0
2006-05-10 14:30:00,49.06,49.62,48.95,49.56,65300.0,33.3864,33.7675,33.3115,33.7266,65300.0
2006-05-10 15:00:00,49.55,49.66,49.16,49.16,53600.0,33.7198,33.7947,33.4544,33.4544,53600.0
2006-05-10 15:30:00,49.2,49.2,49.06,49.12,43000.0,33.4816,33.4816,33.3864,33.4272,43000.0
2006-05-11 09:30:00,49.02,49.05,48.75,48.98,18400.0,33.3592,33.3796,33.1754,33.3319,18400.0
2006-05-11 10:00:00,49.0,49.03,48.51,48.6,34900.0,33.3455,33.366,33.0121,33.0733,34900.0
2006-05-11 10:30:00,48.62,49.19,48.61,49.14,66300.0,33.0869,33.4748,33.0801,33.4408,66300.0
2006-05-11 11:00:00,49.12,49.12,48.79,48.85,26200.0,33.4272,33.4272,33.2026,33.2435,26200.0
2006-05-11 11:30:00,48.85,49.0,48.76,48.77,18400.0,33.2435,33.3455,33.1822,33.189,18400.0
2006-05-11 12:00:00,48.79,48.92,48.67,48.89,31200.0,33.2026,33.2911,33.121,33.2707,31200.0
2006-05-11 12:30:00,48.89,48.89,48.67,48.74,21800.0,33.2707,33.2707,33.121,33.1686,21800.0
2006-05-11 13:00:00,48.72,48.72,48.42,48.52,73400.0,33.155,33.155,32.9508,33.0189,73400.0
2006-05-11 13:30:00,48.49,48.54,48.31,48.4,49800.0,32.9985,33.0325,32.876,32.9372,49800.0
2006-05-11 14:00:00,48.4,48.75,48.4,48.72,59600.0,32.9372,33.1754,32.9372,33.155,59600.0
2006-05-11 14:30:00,48.73,48.73,48.29,48.31,51800.0,33.1618,33.1618,32.8624,32.876,51800.0
2006-05-11 15:00:00,48.31,48.46,48.17,48.27,101300.0,32.876,32.9781,32.7807,32.8488,101300.0
2006-05-11 15:30:00,48.27,48.35,48.2,48.3,108200.0,32.8488,32.9032,32.8011,32.8692,108200.0
2006-05-12 09:30:00,48.3,48.37,48.04,48.37,92400.0,32.8692,32.9168,32.6922,32.9168,92400.0
2006-05-12 10:00:00,48.37,48.43,47.99,48.13,97100.0,32.9168,32.9576,32.6582,32.7535,97100.0
2006-05-12 10:30:00,48.08,48.19,48.0,48.15,45800.0,32.7195,32.7943,32.665,32.7671,45800.0
2006-05-12 11:00:00,48.15,48.22,47.96,47.98,45900.0,32.7671,32.8147,32.6378,32.6514,45900.0
2006-05-12 11:30:00,47.98,48.1,47.75,48.03,94500.0,32.6514,32.7331,32.4949,32.6854,94500.0
2006-05-12 12:00:00,48.02,48.21,48.02,48.11,27600.0,32.6786,32.8079,32.6786,32.7399,27600.0
2006-05-12 12:30:00,48.1,48.11,47.74,47.75,37600.0,32.7331,32.7399,32.4881,32.4949,37600.0
2006-05-12 13:00:00,47.75,47.94,47.7,47.78,63500.0,32.4949,32.6242,32.4609,32.5153,63500.0
2006-05-12 13:30:00,47.73,47.83,47.48,47.5,37000.0,32.4813,32.5493,32.3112,32.3248,37000.0
2006-05-12 14:00:00,47.51,47.85,47.5,47.69,58000.0,32.3316,32.5629,32.3248,32.4541,58000.0
2006-05-12 14:30:00,47.65,47.72,47.51,47.51,65700.0,32.4268,32.4745,32.3316,32.3316,65700.0
2006-05-12 15:00:00,47.51,47.84,47.47,47.47,99600.0,32.3316,32.5561,32.3043,32.3043,99600.0
2006-05-12 15:30:00,47.46,47.63,47.42,47.49,201600.0,32.2975,32.4132,32.2703,32.318,201600.0
2006-05-15 09:30:00,47.2,47.58,47.2,47.31,63500.0,32.1206,32.3792,32.1206,32.1955,63500.0
2006-05-15 10:00:00,47.33,47.49,47.25,47.42,41100.0,32.2091,32.318,32.1546,32.2703,41100.0
2006-05-15 10:30:00,47.43,47.76,47.41,47.5,59900.0,32.2771,32.5017,32.2635,32.3248,59900.0
2006-05-15 11:00:00,47.5,47.76,47.41,47.48,93000.0,32.3248,32.5017,32.2635,32.3112,93000.0
2006-05-15 11:30:00,47.48,47.65,47.48,47.54,43200.0,32.3112,32.4268,32.3112,32.352,43200.0
2006-05-15 12:00:00,47.52,47.53,47.05,47.11,57500.0,32.3384,32.3452,32.0185,32.0594,57500.0
2006-05-15 12:30:00,47.07,47.22,47.0,47.01,42200.0,32.0321,32.1342,31.9845,31.9913,42200.0
2006-05-15 13:00:00,47.02,47.07,46.85,47.01,45700.0,31.9981,32.0321,31.8824,31.9913,45700.0
2006-05-15 13:30:00,47.02,47.04,46.91,47.0,49000.0,31.9981,32.0117,31.9233,31.9845,49000.0
2006-05-15 14:00:00,47.0,47.33,47.0,47.33,49900.0,31.9845,32.2091,31.9845,32.2091,49900.0
2006-05-15 14:30:00,47.33,47.41,47.29,47.39,49600.0,32.2091,32.2635,32.1819,32.2499,49600.0
2006-05-15 15:00:00,47.39,47.59,47.35,47.57,46800.0,32.2499,32.386,32.2227,32.3724,46800.0
2006-05-15 15:30:00,47.59,47.87,47.58,47.85,64300.0,32.386,32.5766,32.3792,32.5629,64300.0
2006-05-16 09:30:00,47.89,47.89,47.21,47.22,49600.0,32.5902,32.5902,32.1274,32.1342,49600.0
2006-05-16 10:00:00,47.24,47.45,47.1,47.29,193000.0,32.1478,32.2907,32.0526,32.1819,193000.0
2006-05-16 10:30:00,47.29,47.46,47.1,47.21,201300.0,32.1819,32.2975,32.0526,32.1274,201300.0
2006-05-16 11:00:00,47.21,47.29,46.95,46.95,147300.0,32.1274,32.1819,31.9505,31.9505,147300.0
2006-05-16 11:30:00,46.9,46.93,46.6,46.86,40300.0,31.9164,31.9369,31.7123,31.8892,40300.0
2006-05-16 12:00:00,46.88,47.21,46.87,47.09,84800.0,31.9028,32.1274,31.896,32.0457,84800.0
2006-05-16 12:30:00,47.11,47.49,47.11,47.47,24300.0,32.0594,32.318,32.0594,32.3043,24300.0
2006-05-16 13:00:00,47.51,47.55,47.38,47.45,33700.0,32.3316,32.3588,32.2431,32.2907,33700.0
2006-05-16 13:30:00,47.45,47.45,47.35,47.39,25500.0,32.2907,32.2907,32.2227,32.2499,25500.0
2006-05-16 14:00:00,47.38,47.4,47.34,47.37,40600.0,32.2431,32.2567,32.2159,32.2363,40600.0
2006-05-16 14:30:00,47.37,47.4,47.19,47.27,32600.0,32.2363,32.2567,32.1138,32.1682,32600.0
2006-05-16 15:00:00,47.28,47.33,47.18,47.24,65400.0,32.175,32.2091,32.107,32.1478,65400.0
2006-05-16 15:30:00,47.25,47.35,47.25,47.35,105700.0,32.1546,32.2227,32.1546,32.2227,105700.0
2006-05-17 09:30:00,46.85,46.89,46.52,46.63,44000.0,31.8824,31.9096,31.6579,31.7327,44000.0
2006-05-17 10:00:00,46.58,46.79,46.31,46.58,44000.0,31.6987,31.8416,31.5149,31.6987,44000.0
2006-05-17 10:30:00,46.56,46.82,46.37,46.67,170900.0,31.6851,31.862,31.5558,31.7599,170900.0
2006-05-17 11:00:00,46.68,46.69,46.26,46.31,64100.0,31.7667,31.7735,31.4809,31.5149,64100.0
2006-05-17 11:30:00,46.31,46.46,46.28,46.4,56200.0,31.5149,31.617,31.4945,31.5762,56200.0
2006-05-17 12:00:00,46.41,46.6,46.35,46.42,36100.0,31.583,31.7123,31.5422,31.5898,36100.0
2006-05-17 12:30:00,46.42,46.68,46.39,46.45,45500.0,31.5898,31.7667,31.5694,31.6102,45500.0
2006-05-17 13:00:00,46.45,46.52,46.36,46.42,55600.0,31.6102,31.6579,31.549,31.5898,55600.0
2006-05-17 13:30:00,46.42,46.54,46.28,46.42,36700.0,31.5898,31.6715,31.4945,31.5898,36700.0
2006-05-17 14:00:00,46.36,46.37,46.17,46.26,55200.0,31.549,31.5558,31.4197,31.4809,55200.0
2006-05-17 14:30:00,46.29,46.29,46.03,46.09,45300.0,31.5013,31.5013,31.3244,31.3652,45300.0
2006-05-17 15:00:00,46.1,46.13,45.71,45.75,142200.0,31.372,31.3924,31.1066,31.1338,142200.0
2006-05-17 15:30:00,45.77,45.9,45.35,45.44,209300.0,31.1475,31.2359,30.8616,30.9229,209300.0
2006-05-18 09:30:00,45.7,45.97,45.61,45.67,134400.0,31.0998,31.2836,31.0386,31.0794,134400.0
2006-05-18 10:00:00,45.67,45.71,45.28,45.51,300100.0,31.0794,31.1066,30.814,30.9705,300100.0
2006-05-18 10:30:00,45.54,45.62,45.31,45.56,53000.0,30.9909,31.0454,30.8344,31.0046,53000.0
2006-05-18 11:00:00,45.57,45.59,45.33,45.39,133300.0,31.0114,31.025,30.848,30.8889,133300.0
2006-05-18 11:30:00,45.38,45.45,45.13,45.32,187100.0,30.8821,30.9297,30.7119,30.8412,187100.0
2006-05-18 12:00:00,45.3,45.48,45.13,45.33,46900.0,30.8276,30.9501,30.7119,30.848,46900.0
2006-05-18 12:30:00,45.37,45.44,45.24,45.41,29600.0,30.8753,30.9229,30.7868,30.9025,29600.0
2006-05-18 13:00:00,45.43,45.6,45.4,45.6,28300.0,30.9161,31.0318,30.8957,31.0318,28300.0
2006-05-18 13:30:00,45.57,45.62,45.41,45.45,21800.0,31.0114,31.0454,30.9025,30.9297,21800.0
2006-05-18 14:00:00,45.46,45.48,45.02,45.05,59400.0,30.9365,30.9501,30.6371,30.6575,59400.0
2006-05-18 14:30:00,45.05,45.3,45.05,45.13,48400.0,30.6575,30.8276,30.6575,30.7119,48400.0
2006-05-18 15:00:00,45.15,45.22,44.95,45.01,61000.0,30.7255,30.7732,30.5894,30.6303,61000.0
2006-05-18 15:30:00,45.01,45.08,44.9,44.91,110500.0,30.6303,30.6779,30.5554,30.5622,110500.0
2006-05-19 09:30:00,45.0,45.29,44.67,44.76,227400.0,30.6235,30.8208,30.3989,30.4601,227400.0
2006-05-19 10:00:00,44.76,44.82,44.35,44.43,146400.0,30.4601,30.501,30.1811,30.2356,146400.0
2006-05-19 10:30:00,44.39,44.46,44.3,44.31,51100.0,30.2083,30.256,30.1471,30.1539,51100.0
2006-05-19 11:00:00,44.31,45.0,44.28,44.92,180200.0,30.1539,30.6235,30.1335,30.569,180200.0
2006-05-19 11:30:00,44.93,44.97,44.79,44.89,110600.0,30.5758,30.603,30.4805,30.5486,110600.0
2006-05-19 12:00:00,44.89,45.32,44.89,45.06,80300.0,30.5486,30.8412,30.5486,30.6643,80300.0
2006-05-19 12:30:00,45.02,45.42,44.97,45.16,55200.0,30.6371,30.9093,30.603,30.7323,55200.0
2006-05-19 13:00:00,45.12,45.2,44.92,45.05,262500.0,30.7051,30.7596,30.569,30.6575,262500.0
2006-05-19 13:30:00,45.05,45.19,44.96,45.0,349700.0,30.6575,30.7528,30.5962,30.6235,349700.0
2006-05-19 14:00:00,45.0,45.01,44.75,44.93,217000.0,30.6235,30.6303,30.4533,30.5758,217000.0
2006-05-19 14:30:00,44.95,44.95,44.5,44.61,154900.0,30.5894,30.5894,30.2832,30.3581,154900.0
2006-05-19 15:00:00,44.61,44.81,44.57,44.77,163700.0,30.3581,30.4942,30.3308,30.4669,163700.0
2006-05-19 15:30:00,44.78,44.9,44.69,44.85,328100.0,30.4737,30.5554,30.4125,30.5214,328100.0
2006-05-22 09:30:00,44.86,45.2,44.39,44.45,75300.0,30.5282,30.7596,30.2083,30.2492,75300.0
2006-05-22 10:00:00,44.45,44.47,44.28,44.43,51900.0,30.2492,30.2628,30.1335,30.2356,51900.0
2006-05-22 10:30:00,44.44,44.53,44.14,44.46,85200.0,30.2424,30.3036,30.0382,30.256,85200.0
2006-05-22 11:00:00,44.48,44.51,44.29,44.38,69300.0,30.2696,30.29,30.1403,30.2015,69300.0
2006-05-22 11:30:00,44.43,44.53,44.23,44.41,83900.0,30.2356,30.3036,30.0995,30.222,83900.0
2006-05-22 12:00:00,44.42,44.58,44.18,44.24,114200.0,30.2288,30.3376,30.0654,30.1063,114200.0
2006-05-22 12:30:00,44.27,44.5,44.22,44.32,66200.0,30.1267,30.2832,30.0927,30.1607,66200.0
2006-05-22 13:00:00,44.35,44.39,44.2,44.27,67900.0,30.1811,30.2083,30.079,30.1267,67900.0
2006-05-22 13:30:00,44.29,44.48,44.17,44.39,62700.0,30.1403,30.2696,30.0586,30.2083,62700.0
2006-05-22 14:00:00,44.39,44.41,43.97,44.17,114900.0,30.2083,30.222,29.9225,30.0586,114900.0
2006-05-22 14:30:00,44.16,44.16,43.9,44.0,249700.0,30.0518,30.0518,29.8749,29.9429,249700.0
2006-05-22 15:00:00,44.01,44.34,44.01,44.27,158500.0,29.9497,30.1743,29.9497,30.1267,158500.0
2006-05-22 15:30:00,44.27,44.28,43.82,43.9,219600.0,30.1267,30.1335,29.8204,29.8749,219600.0
2006-05-23 09:30:00,43.95,44.3,43.85,44.25,138700.0,29.9089,30.1471,29.8409,30.1131,138700.0
2006-05-23 10:00:00,44.23,44.45,44.13,44.32,230600.0,30.0995,30.2492,30.0314,30.1607,230600.0
2006-05-23 10:30:00,44.33,44.53,44.32,44.42,114400.0,30.1675,30.3036,30.1607,30.2288,114400.0
2006-05-23 11:00:00,44.44,44.55,44.39,44.49,81200.0,30.2424,30.3172,30.2083,30.2764,81200.0
2006-05-23 11:30:00,44.5,44.55,44.38,44.38,37400.0,30.2832,30.3172,30.2015,30.2015,37400.0
2006-05-23 12:00:00,44.35,44.46,44.25,44.38,23300.0,30.1811,30.256,30.1131,30.2015,23300.0
2006-05-23 12:30:00,44.38,44.46,44.3,44.46,23400.0,30.2015,30.256,30.1471,30.256,23400.0
2006-05-23 13:00:00,44.47,44.64,44.41,44.62,75500.0,30.2628,30.3785,30.222,30.3649,75500.0
2006-05-23 13:30:00,44.63,44.68,44.55,44.59,50300.0,30.3717,30.4057,30.3172,30.3444,50300.0
2006-05-23 14:00:00,44.58,44.65,44.5,44.52,31200.0,30.3376,30.3853,30.2832,30.2968,31200.0
2006-05-23 14:30:00,44.5,44.6,44.41,44.55,54700.0,30.2832,30.3512,30.222,30.3172,54700.0
2006-05-23 15:00:00,44.55,44.78,44.48,44.78,90800.0,30.3172,30.4737,30.2696,30.4737,90800.0
2006-05-23 15:30:00,44.75,44.78,44.12,44.17,126200.0,30.4533,30.4737,30.0246,30.0586,126200.0
2006-05-24 09:30:00,44.15,44.69,43.86,44.46,79300.0,30.045,30.4125,29.8477,30.256,79300.0
2006-05-24 10:00:00,44.46,44.49,44.1,44.39,209500.0,30.256,30.2764,30.011,30.2083,209500.0
2006-05-24 10:30:00,44.4,44.4,44.25,44.25,101300.0,30.2151,30.2151,30.1131,30.1131,101300.0
2006-05-24 11:00:00,44.25,44.3,43.93,44.05,59300.0,30.1131,30.1471,29.8953,29.977,59300.0
2006-05-24 11:30:00,44.0,44.06,43.62,43.7,186200.0,29.9429,29.9838,29.6843,29.7388,186200.0
2006-05-24 12:00:00,43.69,43.7,43.51,43.55,82600.0,29.732,29.7388,29.6095,29.6367,82600.0
2006-05-24 12:30:00,43.56,43.78,43.45,43.62,108400.0,29.6435,29.7932,29.5687,29.6843,108400.0
2006-05-24 13:00:00,43.61,43.64,43.47,43.6,81800.0,29.6775,29.6979,29.5823,29.6707,81800.0
2006-05-24 13:30:00,43.6,43.74,43.53,43.67,86500.0,29.6707,29.766,29.6231,29.7184,86500.0
2006-05-24 14:00:00,43.65,43.82,43.6,43.64,59000.0,29.7048,29.8204,29.6707,29.6979,59000.0
2006-05-24 14:30:00,43.62,43.92,43.51,43.91,56000.0,29.6843,29.8885,29.6095,29.8817,56000.0
2006-05-24 15:00:00,43.91,43.96,43.75,43.79,37200.0,29.8817,29.9157,29.7728,29.8,37200.0
2006-05-24 15:30:00,43.82,44.08,43.82,43.92,151500.0,29.8204,29.9974,29.8204,29.8885,151500.0
2006-05-25 09:30:00,44.2,44.74,44.1,44.36,123400.0,30.079,30.4465,30.011,30.1879,123400.0
2006-05-25 10:00:00,44.39,44.43,43.94,44.0,53800.0,30.2083,30.2356,29.9021,29.9429,53800.0
2006-05-25 10:30:00,44.07,44.07,43.62,43.9,55800.0,29.9906,29.9906,29.6843,29.8749,55800.0
2006-05-25 11:00:00,43.88,44.38,43.81,44.18,88600.0,29.8613,30.2015,29.8136,30.0654,88600.0
2006-05-25 11:30:00,44.19,44.51,44.18,44.51,39900.0,30.0722,30.29,30.0654,30.29,39900.0
2006-05-25 12:00:00,44.51,44.54,44.36,44.37,47300.0,30.29,30.3104,30.1879,30.1947,47300.0
2006-05-25 12:30:00,44.36,44.47,44.33,44.44,33400.0,30.1879,30.2628,30.1675,30.2424,33400.0
2006-05-25 13:00:00,44.46,44.49,44.31,44.37,39300.0,30.256,30.2764,30.1539,30.1947,39300.0
2006-05-25 13:30:00,44.36,44.44,44.27,44.32,73300.0,30.1879,30.2424,30.1267,30.1607,73300.0
2006-05-25 14:00:00,44.33,44.41,44.33,44.4,53000.0,30.1675,30.222,30.1675,30.2151,53000.0
2006-05-25 14:30:00,44.43,44.46,44.3,44.33,57600.0,30.2356,30.256,30.1471,30.1675,57600.0
2006-05-25 15:00:00,44.34,44.45,44.27,44.42,85200.0,30.1743,30.2492,30.1267,30.2288,85200.0
2006-05-25 15:30:00,44.39,44.51,44.32,44.44,164400.0,30.2083,30.29,30.1607,30.2424,164400.0
2006-05-26 09:30:00,44.42,44.77,44.28,44.65,67400.0,30.2288,30.4669,30.1335,30.3853,67400.0
2006-05-26 10:00:00,44.64,44.98,44.61,44.62,83200.0,30.3785,30.6098,30.3581,30.3649,83200.0
2006-05-26 10:30:00,44.62,44.64,44.2,44.6,59600.0,30.3649,30.3785,30.079,30.3512,59600.0
2006-05-26 11:00:00,44.6,44.9,44.58,44.89,40600.0,30.3512,30.5554,30.3376,30.5486,40600.0
2006-05-26 11:30:00,44.9,44.94,44.7,44.75,58700.0,30.5554,30.5826,30.4193,30.4533,58700.0
2006-05-26 12:00:00,44.76,44.81,44.55,44.62,40900.0,30.4601,30.4942,30.3172,30.3649,40900.0
2006-05-26 12:30:00,44.62,44.72,44.61,44.64,26900.0,30.3649,30.4329,30.3581,30.3785,26900.0
2006-05-26 13:00:00,44.64,44.68,44.54,44.65,29300.0,30.3785,30.4057,30.3104,30.3853,29300.0
2006-05-26 13:30:00,44.66,44.68,44.56,44.57,33900.0,30.3921,30.4057,30.324,30.3308,33900.0
2006-05-26 14:00:00,44.56,44.76,44.48,44.69,44800.0,30.324,30.4601,30.2696,30.4125,44800.0
2006-05-26 14:30:00,44.71,44.74,44.54,44.61,48900.0,30.4261,30.4465,30.3104,30.3581,48900.0
2006-05-26 15:00:00,44.6,44.64,44.43,44.53,59200.0,30.3512,30.3785,30.2356,30.3036,59200.0
2006-05-26 15:30:00,44.54,44.61,44.38,44.52,117900.0,30.3104,30.3581,30.2015,30.2968,117900.0
2006-05-30 09:30:00,44.0,44.34,43.86,43.92,74400.0,29.9429,30.1743,29.8477,29.8885,74400.0
2006-05-30 10:00:00,43.93,44.07,43.8,43.82,35700.0,29.8953,29.9906,29.8068,29.8204,35700.0
2006-05-30 10:30:00,43.82,44.01,43.78,43.94,69700.0,29.8204,29.9497,29.7932,29.9021,69700.0
2006-05-30 11:00:00,43.94,44.01,43.89,43.96,30600.0,29.9021,29.9497,29.8681,29.9157,30600.0
2006-05-30 11:30:00,43.95,44.23,43.91,44.2,39000.0,29.9089,30.0995,29.8817,30.079,39000.0
2006-05-30 12:00:00,44.21,44.46,44.15,44.45,29600.0,30.0858,30.256,30.045,30.2492,29600.0
2006-05-30 12:30:00,44.45,44.48,44.06,44.12,24800.0,30.2492,30.2696,29.9838,30.0246,24800.0
2006-05-30 13:00:00,44.12,44.13,44.0,44.04,32600.0,30.0246,30.0314,29.9429,29.9702,32600.0
2006-05-30 13:30:00,44.03,44.38,44.01,44.36,38800.0,29.9634,30.2015,29.9497,30.1879,38800.0
2006-05-30 14:00:00,44.39,44.64,44.37,44.63,68000.0,30.2083,30.3785,30.1947,30.3717,68000.0
2006-05-30 14:30:00,44.66,44.98,44.66,44.78,92300.0,30.3921,30.6098,30.3921,30.4737,92300.0
2006-05-30 15:00:00,44.78,44.88,44.63,44.68,86800.0,30.4737,30.5418,30.3717,30.4057,86800.0
2006-05-30 15:30:00,44.67,44.73,44.42,44.55,114500.0,30.3989,30.4397,30.2288,30.3172,114500.0
2006-05-31 09:30:00,44.78,45.4,44.6,45.4,60500.0,30.4737,30.8957,30.3512,30.8957,60500.0
2006-05-31 10:00:00,45.38,45.44,45.02,45.11,54700.0,30.8821,30.9229,30.6371,30.6983,54700.0
2006-05-31 10:30:00,45.11,45.41,45.11,45.16,85600.0,30.6983,30.9025,30.6983,30.7323,85600.0
2006-05-31 11:00:00,45.15,45.32,45.14,45.31,45100.0,30.7255,30.8412,30.7187,30.8344,45100.0
2006-05-31 11:30:00,45.28,45.38,45.15,45.15,56700.0,30.814,30.8821,30.7255,30.7255,56700.0
2006-05-31 12:00:00,45.14,45.26,45.1,45.19,33600.0,30.7187,30.8004,30.6915,30.7528,33600.0
2006-05-31 12:30:00,45.18,45.23,45.0,45.17,91900.0,30.746,30.78,30.6235,30.7391,91900.0
2006-05-31 13:00:00,45.16,45.25,45.11,45.23,47100.0,30.7323,30.7936,30.6983,30.78,47100.0
2006-05-31 13:30:00,45.24,45.41,45.19,45.27,57700.0,30.7868,30.9025,30.7528,30.8072,57700.0
2006-05-31 14:00:00,45.27,45.35,44.96,45.09,94900.0,30.8072,30.8616,30.5962,30.6847,94900.0
2006-05-31 14:30:00,45.14,45.34,45.14,45.2,46800.0,30.7187,30.8548,30.7187,30.7596,46800.0
2006-05-31 15:00:00,45.2,45.49,45.18,45.48,127500.0,30.7596,30.9569,30.746,30.9501,127500.0
2006-05-31 15:30:00,45.46,45.76,45.22,45.76,189500.0,30.9365,31.1407,30.7732,31.1407,189500.0
2006-06-01 09:30:00,45.96,46.3,45.84,46.16,91700.0,31.2768,31.5081,31.1951,31.4129,91700.0
2006-06-01 10:00:00,46.16,46.25,45.94,46.17,68500.0,31.4129,31.4741,31.2631,31.4197,68500.0
2006-06-01 10:30:00,46.17,46.29,46.06,46.09,53700.0,31.4197,31.5013,31.3448,31.3652,53700.0
2006-06-01 11:00:00,46.08,46.3,46.02,46.22,42600.0,31.3584,31.5081,31.3176,31.4537,42600.0
2006-06-01 11:30:00,46.23,46.49,46.21,46.31,50700.0,31.4605,31.6374,31.4469,31.5149,50700.0
2006-06-01 12:00:00,46.31,46.37,46.2,46.28,28900.0,31.5149,31.5558,31.4401,31.4945,28900.0
2006-06-01 12:30:00,46.3,46.36,46.18,46.22,38200.0,31.5081,31.549,31.4265,31.4537,38200.0
2006-06-01 13:00:00,46.22,46.27,46.19,46.24,26500.0,31.4537,31.4877,31.4333,31.4673,26500.0
2006-06-01 13:30:00,46.24,46.39,46.22,46.24,30000.0,31.4673,31.5694,31.4537,31.4673,30000.0
2006-06-01 14:00:00,46.25,46.29,46.04,46.24,37000.0,31.4741,31.5013,31.3312,31.4673,37000.0
2006-06-01 14:30:00,46.24,46.37,46.22,46.36,30400.0,31.4673,31.5558,31.4537,31.549,30400.0
2006-06-01 15:00:00,46.35,46.35,46.22,46.31,53400.0,31.5422,31.5422,31.4537,31.5149,53400.0
2006-06-01 15:30:00,46.29,46.69,46.29,46.62,124300.0,31.5013,31.7735,31.5013,31.7259,124300.0
2006-06-02 09:30:00,46.55,46.98,46.33,46.53,113500.0,31.6783,31.9709,31.5286,31.6647,113500.0
2006-06-02 10:00:00,46.56,46.87,46.54,46.81,44300.0,31.6851,31.896,31.6715,31.8552,44300.0
2006-06-02 10:30:00,46.82,46.92,46.56,46.56,53500.0,31.862,31.9301,31.6851,31.6851,53500.0
2006-06-02 11:00:00,46.56,46.84,46.55,46.79,40400.0,31.6851,31.8756,31.6783,31.8416,40400.0
2006-06-02 11:30:00,46.79,47.04,46.55,46.62,42700.0,31.8416,32.0117,31.6783,31.7259,42700.0
2006-06-02 12:00:00,46.59,46.59,46.38,46.53,32600.0,31.7055,31.7055,31.5626,31.6647,32600.0
2006-06-02 12:30:00,46.53,46.75,46.46,46.51,37400.0,31.6647,31.8144,31.617,31.651,37400.0
2006-06-02 13:00:00,46.5,46.67,46.38,46.66,35900.0,31.6442,31.7599,31.5626,31.7531,35900.0
2006-06-02 13:30:00,46.66,46.68,46.52,46.57,30600.0,31.7531,31.7667,31.6579,31.6919,30600.0
2006-06-02 14:00:00,46.59,46.63,46.52,46.54,43100.0,31.7055,31.7327,31.6579,31.6715,43100.0
2006-06-02 14:30:00,46.54,46.74,46.53,46.55,46600.0,31.6715,31.8076,31.6647,31.6783,46600.0
2006-06-02 15:00:00,46.58,46.6,46.52,46.53,37600.0,31.6987,31.7123,31.6579,31.6647,37600.0
2006-06-02 15:30:00,46.54,46.63,46.52,46.55,64500.0,31.6715,31.7327,31.6579,31.6783,64500.0
2006-06-05 09:30:00,46.47,46.99,46.29,46.82,47300.0,31.6238,31.9777,31.5013,31.862,47300.0
2006-06-05 10:00:00,46.78,47.0,46.7,46.97,20700.0,31.8348,31.9845,31.7803,31.9641,20700.0
2006-06-05 10:30:00,46.98,46.99,46.81,46.88,27100.0,31.9709,31.9777,31.8552,31.9028,27100.0
2006-06-05 11:00:00,46.88,46.96,46.7,46.87,19500.0,31.9028,31.9573,31.7803,31.896,19500.0
2006-06-05 11:30:00,46.86,46.91,46.77,46.81,13100.0,31.8892,31.9233,31.828,31.8552,13100.0
2006-06-05 12:00:00,46.81,46.85,46.65,46.65,16500.0,31.8552,31.8824,31.7463,31.7463,16500.0
2006-06-05 12:30:00,46.62,46.65,46.52,46.55,22900.0,31.7259,31.7463,31.6579,31.6783,22900.0
2006-06-05 13:00:00,46.55,46.57,46.21,46.21,20200.0,31.6783,31.6919,31.4469,31.4469,20200.0
2006-06-05 13:30:00,46.24,46.31,46.13,46.15,22500.0,31.4673,31.5149,31.3924,31.4061,22500.0
2006-06-05 14:00:00,46.14,46.16,45.92,46.05,83300.0,31.3993,31.4129,31.2495,31.338,83300.0
2006-06-05 14:30:00,46.02,46.15,45.98,45.99,202600.0,31.3176,31.4061,31.2904,31.2972,202600.0
2006-06-05 15:00:00,45.99,45.99,45.34,45.34,80300.0,31.2972,31.2972,30.8548,30.8548,80300.0
2006-06-05 15:30:00,45.31,45.42,45.04,45.2,175900.0,30.8344,30.9093,30.6507,30.7596,175900.0
2006-06-06 09:30:00,45.21,45.38,44.77,44.83,40600.0,30.7664,30.8821,30.4669,30.5078,40600.0
2006-06-06 10:00:00,44.82,45.45,44.69,45.2,56700.0,30.501,30.9297,30.4125,30.7596,56700.0
2006-06-06 10:30:00,45.24,45.27,44.93,44.96,27000.0,30.7868,30.8072,30.5758,30.5962,27000.0
2006-06-06 11:00:00,44.96,45.11,44.74,44.94,41300.0,30.5962,30.6983,30.4465,30.5826,41300.0
2006-06-06 11:30:00,44.95,45.04,44.79,44.95,49300.0,30.5894,30.6507,30.4805,30.5894,49300.0
2006-06-06 12:00:00,44.94,45.37,44.92,44.95,27100.0,30.5826,30.8753,30.569,30.5894,27100.0
2006-06-06 12:30:00,44.95,45.34,44.93,45.34,31900.0,30.5894,30.8548,30.5758,30.8548,31900.0
2006-06-06 13:00:00,45.3,45.33,45.01,45.07,21000.0,30.8276,30.848,30.6303,30.6711,21000.0
2006-06-06 13:30:00,45.06,45.17,44.89,45.05,23200.0,30.6643,30.7391,30.5486,30.6575,23200.0
2006-06-06 14:00:00,45.04,45.1,44.81,45.01,33000.0,30.6507,30.6915,30.4942,30.6303,33000.0
2006-06-06 14:30:00,45.03,45.44,44.92,44.93,43900.0,30.6439,30.9229,30.569,30.5758,43900.0
2006-06-06 15:00:00,44.91,45.13,44.77,44.81,35700.0,30.5622,30.7119,30.4669,30.4942,35700.0
2006-06-06 15:30:00,44.84,45.21,44.69,45.21,113600.0,30.5146,30.7664,30.4125,30.7664,113600.0
2006-06-07 09:30:00,45.21,45.5,45.15,45.39,28400.0,30.7664,30.9637,30.7255,30.8889,28400.0
2006-06-07 10:00:00,45.41,45.93,45.39,45.82,79500.0,30.9025,31.2563,30.8889,31.1815,79500.0
2006-06-07 10:30:00,45.85,45.97,45.44,45.49,31300.0,31.2019,31.2836,30.9229,30.9569,31300.0
2006-06-07 11:00:00,45.5,45.8,45.5,45.59,18200.0,30.9637,31.1679,30.9637,31.025,18200.0
2006-06-07 11:30:00,45.59,46.0,45.59,45.99,21500.0,31.025,31.304,31.025,31.2972,21500.0
2006-06-07 12:00:00,46.0,46.11,45.85,45.85,31000.0,31.304,31.3788,31.2019,31.2019,31000.0
2006-06-07 12:30:00,45.88,45.88,45.76,45.79,15900.0,31.2223,31.2223,31.1407,31.1611,15900.0
2006-06-07 13:00:00,45.77,46.01,45.77,45.88,25000.0,31.1475,31.3108,31.1475,31.2223,25000.0
2006-06-07 13:30:00,45.84,45.87,45.49,45.72,53300.0,31.1951,31.2155,30.9569,31.1134,53300.0
2006-06-07 14:00:00,45.7,45.77,45.42,45.77,32900.0,31.0998,31.1475,30.9093,31.1475,32900.0
2006-06-07 14:30:00,45.77,45.95,45.63,45.81,55700.0,31.1475,31.27,31.0522,31.1747,55700.0
2006-06-07 15:00:00,45.81,45.99,45.41,45.41,52200.0,31.1747,31.2972,30.9025,30.9025,52200.0
2006-06-07 15:30:00,45.42,45.58,45.28,45.31,60600.0,30.9093,31.0182,30.814,30.8344,60600.0
2006-06-08 09:30:00,45.35,45.7,44.96,45.36,33900.0,30.8616,31.0998,30.5962,30.8684,33900.0
2006-06-08 10:00:00,45.31,45.31,44.23,44.24,51400.0,30.8344,30.8344,30.0995,30.1063,51400.0
2006-06-08 10:30:00,44.21,44.35,44.1,44.35,62300.0,30.0858,30.1811,30.011,30.1811,62300.0
2006-06-08 11:00:00,44.35,44.5,43.83,43.94,94400.0,30.1811,30.2832,29.8272,29.9021,94400.0
2006-06-08 11:30:00,43.9,44.11,43.5,43.72,101800.0,29.8749,30.0178,29.6027,29.7524,101800.0
2006-06-08 12:00:00,43.72,44.1,43.72,44.0,122400.0,29.7524,30.011,29.7524,29.9429,122400.0
2006-06-08 12:30:00,44.0,44.4,43.99,44.1,74500.0,29.9429,30.2151,29.9361,30.011,74500.0
2006-06-08 13:00:00,44.1,44.38,44.07,44.11,66700.0,30.011,30.2015,29.9906,30.0178,66700.0
2006-06-08 13:30:00,44.14,44.44,44.1,44.41,64400.0,30.0382,30.2424,30.011,30.222,64400.0
2006-06-08 14:00:00,44.44,44.58,44.34,44.51,84500.0,30.2424,30.3376,30.1743,30.29,84500.0
2006-06-08 14:30:00,44.5,44.86,44.47,44.52,92200.0,30.2832,30.5282,30.2628,30.2968,92200.0
2006-06-08 15:00:00,44.52,45.18,44.52,44.72,57700.0,30.2968,30.746,30.2968,30.4329,57700.0
2006-06-08 15:30:00,44.72,45.45,44.67,45.18,114400.0,30.4329,30.9297,30.3989,30.746,114400.0
2006-06-09 09:30:00,45.05,45.15,44.71,45.04,44000.0,30.6575,30.7255,30.4261,30.6507,44000.0
2006-06-09 10:00:00,45.04,45.1,44.78,44.97,47500.0,30.6507,30.6915,30.4737,30.603,47500.0
2006-06-09 10:30:00,44.96,44.98,44.77,44.8,37600.0,30.5962,30.6098,30.4669,30.4874,37600.0
2006-06-09 11:00:00,44.8,45.03,44.73,44.78,41400.0,30.4874,30.6439,30.4397,30.4737,41400.0
2006-06-09 11:30:00,44.78,44.81,44.42,44.63,48000.0,30.4737,30.4942,30.2288,30.3717,48000.0
2006-06-09 12:00:00,44.64,44.77,44.45,44.47,40100.0,30.3785,30.4669,30.2492,30.2628,40100.0
2006-06-09 12:30:00,44.45,44.5,44.2,44.21,46400.0,30.2492,30.2832,30.079,30.0858,46400.0
2006-06-09 13:00:00,44.2,44.22,43.87,43.94,78000.0,30.079,30.0927,29.8545,29.9021,78000.0
2006-06-09 13:30:00,43.94,44.25,43.88,44.09,62400.0,29.9021,30.1131,29.8613,30.0042,62400.0
2006-06-09 14:00:00,44.08,44.41,43.96,44.4,93800.0,29.9974,30.222,29.9157,30.2151,93800.0
2006-06-09 14:30:00,44.4,44.56,44.31,44.46,72700.0,30.2151,30.324,30.1539,30.256,72700.0
2006-06-09 15:00:00,44.4,44.53,44.25,44.37,74800.0,30.2151,30.3036,30.1131,30.1947,74800.0
2006-06-09 15:30:00,44.38,44.74,44.38,44.53,134500.0,30.2015,30.4465,30.2015,30.3036,134500.0
2006-06-12 09:30:00,44.57,44.62,44.26,44.62,43800.0,30.3308,30.3649,30.1199,30.3649,43800.0
2006-06-12 10:00:00,44.66,44.66,44.2,44.34,43300.0,30.3921,30.3921,30.079,30.1743,43300.0
2006-06-12 10:30:00,44.34,44.53,44.29,44.43,64200.0,30.1743,30.3036,30.1403,30.2356,64200.0
2006-06-12 11:00:00,44.4,44.4,44.07,44.17,38500.0,30.2151,30.2151,29.9906,30.0586,38500.0
2006-06-12 11:30:00,44.17,44.44,44.17,44.34,27100.0,30.0586,30.2424,30.0586,30.1743,27100.0
2006-06-12 12:00:00,44.35,44.42,44.2,44.37,60100.0,30.1811,30.2288,30.079,30.1947,60100.0
2006-06-12 12:30:00,44.35,44.41,44.21,44.36,19900.0,30.1811,30.222,30.0858,30.1879,19900.0
2006-06-12 13:00:00,44.35,44.43,44.25,44.27,26900.0,30.1811,30.2356,30.1131,30.1267,26900.0
2006-06-12 13:30:00,44.27,44.31,44.16,44.21,24200.0,30.1267,30.1539,30.0518,30.0858,24200.0
2006-06-12 14:00:00,44.17,44.19,43.97,44.04,30400.0,30.0586,30.0722,29.9225,29.9702,30400.0
2006-06-12 14:30:00,44.05,44.13,43.92,44.12,34600.0,29.977,30.0314,29.8885,30.0246,34600.0
2006-06-12 15:00:00,44.12,44.26,43.91,43.97,40700.0,30.0246,30.1199,29.8817,29.9225,40700.0
2006-06-12 15:30:00,43.94,43.94,43.62,43.62,107300.0,29.9021,29.9021,29.6843,29.6843,107300.0
2006-06-13 09:30:00,43.42,43.62,43.14,43.51,63900.0,29.5482,29.6843,29.3577,29.6095,63900.0
2006-06-13 10:00:00,43.51,43.54,42.45,42.66,100100.0,29.6095,29.6299,28.8881,29.031,100100.0
2006-06-13 10:30:00,42.67,42.67,41.89,42.07,139400.0,29.0378,29.0378,28.507,28.6295,139400.0
2006-06-13 11:00:00,42.05,42.06,41.9,41.9,151100.0,28.6159,28.6227,28.5138,28.5138,151100.0
2006-06-13 11:30:00,41.89,42.0,41.62,41.89,188900.0,28.507,28.5819,28.3233,28.507,188900.0
2006-06-13 12:00:00,41.9,42.2,41.8,42.06,153100.0,28.5138,28.718,28.4458,28.6227,153100.0
2006-06-13 12:30:00,42.07,42.49,42.07,42.48,91300.0,28.6295,28.9153,28.6295,28.9085,91300.0
2006-06-13 13:00:00,42.45,42.45,41.66,41.66,81400.0,28.8881,28.8881,28.3505,28.3505,81400.0
2006-06-13 13:30:00,41.65,42.08,41.46,41.87,122000.0,28.3437,28.6363,28.2144,28.4934,122000.0
2006-06-13 14:00:00,41.87,41.93,41.78,41.85,123300.0,28.4934,28.5343,28.4322,28.4798,123300.0
2006-06-13 14:30:00,41.85,41.85,41.08,41.1,127200.0,28.4798,28.4798,27.9558,27.9694,127200.0
2006-06-13 15:00:00,41.1,41.57,41.07,41.57,257600.0,27.9694,28.2893,27.949,28.2893,257600.0
2006-06-13 15:30:00,41.54,41.75,41.39,41.39,295900.0,28.2689,28.4118,28.1668,28.1668,295900.0
2006-06-14 09:30:00,41.27,41.93,41.26,41.41,179500.0,28.0851,28.5343,28.0783,28.1804,179500.0
2006-06-14 10:00:00,41.41,41.81,41.19,41.4,156200.0,28.1804,28.4526,28.0307,28.1736,156200.0
2006-06-14 10:30:00,41.38,41.47,40.81,40.81,149700.0,28.16,28.2212,27.7721,27.7721,149700.0
2006-06-14 11:00:00,40.81,40.89,40.51,40.66,168200.0,27.7721,27.8265,27.5679,27.67,168200.0
2006-06-14 11:30:00,40.67,41.03,40.49,40.97,139300.0,27.6768,27.9218,27.5543,27.881,139300.0
2006-06-14 12:00:00,40.95,41.45,40.92,41.35,63900.0,27.8673,28.2076,27.8469,28.1396,63900.0
2006-06-14 12:30:00,41.38,41.6,41.35,41.56,100500.0,28.16,28.3097,28.1396,28.2825,100500.0
2006-06-14 13:00:00,41.56,41.63,41.4,41.42,73300.0,28.2825,28.3301,28.1736,28.1872,73300.0
2006-06-14 13:30:00,41.38,41.69,41.32,41.63,97500.0,28.16,28.3709,28.1191,28.3301,97500.0
2006-06-14 14:00:00,41.65,41.88,41.4,41.53,66500.0,28.3437,28.5002,28.1736,28.262,66500.0
2006-06-14 14:30:00,41.49,41.61,41.36,41.59,63700.0,28.2348,28.3165,28.1464,28.3029,63700.0
2006-06-14 15:00:00,41.59,41.75,41.54,41.68,54300.0,28.3029,28.4118,28.2689,28.3641,54300.0
2006-06-14 15:30:00,41.69,41.89,41.6,41.71,234800.0,28.3709,28.507,28.3097,28.3845,234800.0
2006-06-15 09:30:00,41.85,42.3,41.83,42.1,218200.0,28.4798,28.7861,28.4662,28.6499,218200.0
2006-06-15 10:00:00,42.1,42.43,42.09,42.31,145200.0,28.6499,28.8745,28.6431,28.7929,145200.0
2006-06-15 10:30:00,42.33,42.43,42.02,42.03,689800.0,28.8065,28.8745,28.5955,28.6023,689800.0
2006-06-15 11:00:00,42.04,42.17,41.69,41.93,129200.0,28.6091,28.6976,28.3709,28.5343,129200.0
2006-06-15 11:30:00,41.93,42.05,41.77,41.83,165700.0,28.5343,28.6159,28.4254,28.4662,165700.0
2006-06-15 12:00:00,41.82,41.89,41.54,41.62,112600.0,28.4594,28.507,28.2689,28.3233,112600.0
2006-06-15 12:30:00,41.59,41.62,41.36,41.43,108800.0,28.3029,28.3233,28.1464,28.194,108800.0
2006-06-15 13:00:00,41.42,41.61,41.34,41.38,107500.0,28.1872,28.3165,28.1328,28.16,107500.0
2006-06-15 13:30:00,41.38,41.5,41.2,41.5,124900.0,28.16,28.2416,28.0375,28.2416,124900.0
2006-06-15 14:00:00,41.53,41.96,41.52,41.9,180000.0,28.262,28.5547,28.2552,28.5138,180000.0
2006-06-15 14:30:00,41.9,41.93,41.61,41.71,113400.0,28.5138,28.5343,28.3165,28.3845,113400.0
2006-06-15 15:00:00,41.7,41.78,41.62,41.75,224700.0,28.3777,28.4322,28.3233,28.4118,224700.0
2006-06-15 15:30:00,41.74,42.2,41.74,41.95,562700.0,28.405,28.718,28.405,28.5479,562700.0
2006-06-16 09:30:00,41.55,41.98,41.51,41.55,522200.0,28.2757,28.5683,28.2484,28.2757,522200.0
2006-06-16 10:00:00,41.54,41.78,41.53,41.76,173700.0,28.2689,28.4322,28.262,28.4186,173700.0
2006-06-16 10:30:00,41.76,41.76,41.57,41.7,121000.0,28.4186,28.4186,28.2893,28.3777,121000.0
2006-06-16 11:00:00,41.68,41.74,41.63,41.69,132300.0,28.3641,28.405,28.3301,28.3709,132300.0
2006-06-16 11:30:00,41.69,41.9,41.57,41.79,105400.0,28.3709,28.5138,28.2893,28.439,105400.0
2006-06-16 12:00:00,41.78,41.81,41.71,41.8,132000.0,28.4322,28.4526,28.3845,28.4458,132000.0
2006-06-16 12:30:00,41.8,41.91,41.7,41.91,401100.0,28.4458,28.5206,28.3777,28.5206,401100.0
2006-06-16 13:00:00,41.9,42.06,41.9,41.95,112900.0,28.5138,28.6227,28.5138,28.5479,112900.0
2006-06-16 13:30:00,41.93,42.06,41.92,42.01,193700.0,28.5343,28.6227,28.5275,28.5887,193700.0
2006-06-16 14:00:00,42.02,42.03,41.9,42.0,246200.0,28.5955,28.6023,28.5138,28.5819,246200.0
2006-06-16 14:30:00,42.0,42.01,41.87,41.9,184800.0,28.5819,28.5887,28.4934,28.5138,184800.0
2006-06-16 15:00:00,41.83,42.0,41.77,41.95,241100.0,28.4662,28.5819,28.4254,28.5479,241100.0
2006-06-16 15:30:00,41.95,42.7,41.7,42.0,257100.0,28.5479,29.0583,28.3777,28.5819,257100.0
2006-06-19 09:30:00,42.2,42.83,42.2,42.53,123800.0,28.718,29.1467,28.718,28.9426,123800.0
2006-06-19 10:00:00,42.44,42.59,42.24,42.56,148200.0,28.8813,28.9834,28.7452,28.963,148200.0
2006-06-19 10:30:00,42.57,43.03,42.55,42.85,201100.0,28.9698,29.2828,28.9562,29.1603,201100.0
2006-06-19 11:00:00,42.85,43.18,42.85,43.18,230300.0,29.1603,29.3849,29.1603,29.3849,230300.0
2006-06-19 11:30:00,43.17,43.39,43.12,43.34,102000.0,29.3781,29.5278,29.3441,29.4938,102000.0
2006-06-19 12:00:00,43.38,43.5,43.11,43.27,88000.0,29.521,29.6027,29.3373,29.4462,88000.0
2006-06-19 12:30:00,43.28,43.31,43.17,43.21,75900.0,29.453,29.4734,29.3781,29.4053,75900.0
2006-06-19 13:00:00,43.2,43.2,42.72,42.79,162600.0,29.3985,29.3985,29.0719,29.1195,162600.0
2006-06-19 13:30:00,42.84,43.1,42.79,42.99,126300.0,29.1535,29.3305,29.1195,29.2556,126300.0
2006-06-19 14:00:00,42.99,43.09,42.01,42.83,204100.0,29.2556,29.3237,28.5887,29.1467,204100.0
2006-06-19 14:30:00,42.8,42.84,42.09,42.11,101300.0,29.1263,29.1535,28.6431,28.6568,101300.0
2006-06-19 15:00:00,42.09,42.51,42.09,42.47,166500.0,28.6431,28.929,28.6431,28.9017,166500.0
2006-06-19 15:30:00,42.48,42.52,41.81,42.18,184400.0,28.9085,28.9358,28.4526,28.7044,184400.0
2006-06-20 09:30:00,42.12,42.31,42.02,42.11,233100.0,28.6636,28.7929,28.5955,28.6568,233100.0
2006-06-20 10:00:00,42.11,42.23,41.93,42.16,218800.0,28.6568,28.7384,28.5343,28.6908,218800.0
2006-06-20 10:30:00,42.16,42.22,42.0,42.1,52100.0,28.6908,28.7316,28.5819,28.6499,52100.0
2006-06-20 11:00:00,42.09,42.31,42.06,42.31,140400.0,28.6431,28.7929,28.6227,28.7929,140400.0
2006-06-20 11:30:00,42.31,42.4,42.16,42.29,97300.0,28.7929,28.8541,28.6908,28.7792,97300.0
2006-06-20 12:00:00,42.31,42.31,42.19,42.23,53900.0,28.7929,28.7929,28.7112,28.7384,53900.0
2006-06-20 12:30:00,42.22,42.26,42.1,42.21,75500.0,28.7316,28.7588,28.6499,28.7248,75500.0
2006-06-20 13:00:00,42.21,42.24,42.12,42.19,38800.0,28.7248,28.7452,28.6636,28.7112,38800.0
2006-06-20 13:30:00,42.18,42.25,42.07,42.11,55000.0,28.7044,28.752,28.6295,28.6568,55000.0
2006-06-20 14:00:00,42.1,42.17,41.99,42.06,46500.0,28.6499,28.6976,28.5751,28.6227,46500.0
2006-06-20 14:30:00,42.07,42.17,41.85,42.1,105100.0,28.6295,28.6976,28.4798,28.6499,105100.0
2006-06-20 15:00:00,42.09,42.13,41.99,42.05,51600.0,28.6431,28.6704,28.5751,28.6159,51600.0
2006-06-20 15:30:00,42.05,42.17,41.94,42.13,134100.0,28.6159,28.6976,28.5411,28.6704,134100.0
2006-06-21 09:30:00,42.1,42.45,42.05,42.2,102000.0,28.6499,28.8881,28.6159,28.718,102000.0
2006-06-21 10:00:00,42.2,42.34,42.01,42.1,112100.0,28.718,28.8133,28.5887,28.6499,112100.0
2006-06-21 10:30:00,42.1,42.26,42.06,42.2,76400.0,28.6499,28.7588,28.6227,28.718,76400.0
2006-06-21 11:00:00,42.19,42.4,42.15,42.31,71300.0,28.7112,28.8541,28.684,28.7929,71300.0
2006-06-21 11:30:00,42.31,42.4,42.16,42.25,74900.0,28.7929,28.8541,28.6908,28.752,74900.0
2006-06-21 12:00:00,42.24,42.25,42.07,42.12,130500.0,28.7452,28.752,28.6295,28.6636,130500.0
2006-06-21 12:30:00,42.12,42.3,42.12,42.3,145100.0,28.6636,28.7861,28.6636,28.7861,145100.0
2006-06-21 13:00:00,42.29,42.34,42.21,42.25,133100.0,28.7792,28.8133,28.7248,28.752,133100.0
2006-06-21 13:30:00,42.24,42.38,42.21,42.35,60100.0,28.7452,28.8405,28.7248,28.8201,60100.0
2006-06-21 14:00:00,42.39,42.55,42.38,42.48,86800.0,28.8473,28.9562,28.8405,28.9085,86800.0
2006-06-21 14:30:00,42.47,42.58,42.3,42.43,75600.0,28.9017,28.9766,28.7861,28.8745,75600.0
2006-06-21 15:00:00,42.41,42.65,42.4,42.56,74600.0,28.8609,29.0242,28.8541,28.963,74600.0
2006-06-21 15:30:00,42.57,42.58,42.26,42.29,129600.0,28.9698,28.9766,28.7588,28.7792,129600.0
2006-06-22 09:30:00,42.24,42.26,42.05,42.24,98500.0,28.7452,28.7588,28.6159,28.7452,98500.0
2006-06-22 10:00:00,42.25,42.25,41.9,41.93,100200.0,28.752,28.752,28.5138,28.5343,100200.0
2006-06-22 10:30:00,41.93,42.12,41.9,42.07,67100.0,28.5343,28.6636,28.5138,28.6295,67100.0
2006-06-22 11:00:00,42.07,42.1,41.92,41.98,67600.0,28.6295,28.6499,28.5275,28.5683,67600.0
2006-06-22 11:30:00,41.99,42.12,41.96,42.05,52100.0,28.5751,28.6636,28.5547,28.6159,52100.0
2006-06-22 12:00:00,42.07,42.12,41.99,42.01,34900.0,28.6295,28.6636,28.5751,28.5887,34900.0
2006-06-22 12:30:00,42.0,42.06,41.95,42.05,69700.0,28.5819,28.6227,28.5479,28.6159,69700.0
2006-06-22 13:00:00,42.04,42.07,41.96,41.97,27200.0,28.6091,28.6295,28.5547,28.5615,27200.0
2006-06-22 13:30:00,41.99,42.05,41.91,42.04,40900.0,28.5751,28.6159,28.5206,28.6091,40900.0
2006-06-22 14:00:00,42.05,42.09,41.89,41.98,40600.0,28.6159,28.6431,28.507,28.5683,40600.0
2006-06-22 14:30:00,42.0,42.06,41.9,42.03,46700.0,28.5819,28.6227,28.5138,28.6023,46700.0
2006-06-22 15:00:00,42.02,42.26,41.93,42.26,48300.0,28.5955,28.7588,28.5343,28.7588,48300.0
2006-06-22 15:30:00,42.27,42.3,41.98,42.03,91200.0,28.7656,28.7861,28.5683,28.6023,91200.0
2006-06-23 09:30:00,41.92,42.1,41.67,41.8,72600.0,28.5275,28.6499,28.3573,28.4458,72600.0
2006-06-23 10:00:00,41.78,42.1,41.76,42.01,76200.0,28.4322,28.6499,28.4186,28.5887,76200.0
2006-06-23 10:30:00,42.0,42.18,41.96,42.18,72900.0,28.5819,28.7044,28.5547,28.7044,72900.0
2006-06-23 11:00:00,42.2,42.26,42.04,42.04,54900.0,28.718,28.7588,28.6091,28.6091,54900.0
2006-06-23 11:30:00,42.06,42.1,41.95,42.01,48200.0,28.6227,28.6499,28.5479,28.5887,48200.0
2006-06-23 12:00:00,42.01,42.3,42.0,42.26,80600.0,28.5887,28.7861,28.5819,28.7588,80600.0
2006-06-23 12:30:00,42.25,42.3,42.17,42.26,90900.0,28.752,28.7861,28.6976,28.7588,90900.0
2006-06-23 13:00:00,42.26,42.36,42.22,42.32,60800.0,28.7588,28.8269,28.7316,28.7997,60800.0
2006-06-23 13:30:00,42.34,42.45,42.23,42.33,70700.0,28.8133,28.8881,28.7384,28.8065,70700.0
2006-06-23 14:00:00,42.33,42.33,42.15,42.16,80900.0,28.8065,28.8065,28.684,28.6908,80900.0
2006-06-23 14:30:00,42.15,42.19,41.95,41.96,94600.0,28.684,28.7112,28.5479,28.5547,94600.0
2006-06-23 15:00:00,41.98,42.03,41.9,41.99,90200.0,28.5683,28.6023,28.5138,28.5751,90200.0
2006-06-23 15:30:00,41.97,42.05,41.93,41.93,95200.0,28.5615,28.6159,28.5343,28.5343,95200.0
2006-06-26 09:30:00,42.0,42.22,41.95,42.08,70200.0,28.5819,28.7316,28.5479,28.6363,70200.0
2006-06-26 10:00:00,42.2,42.43,42.06,42.37,86200.0,28.718,28.8745,28.6227,28.8337,86200.0
2006-06-26 10:30:00,42.4,42.44,42.24,42.24,53900.0,28.8541,28.8813,28.7452,28.7452,53900.0
2006-06-26 11:00:00,42.25,42.34,42.24,42.27,39700.0,28.752,28.8133,28.7452,28.7656,39700.0
2006-06-26 11:30:00,42.27,42.34,42.27,42.31,62200.0,28.7656,28.8133,28.7656,28.7929,62200.0
2006-06-26 12:00:00,42.31,42.31,42.19,42.22,72000.0,28.7929,28.7929,28.7112,28.7316,72000.0
2006-06-26 12:30:00,42.2,42.33,42.19,42.3,57300.0,28.718,28.8065,28.7112,28.7861,57300.0
2006-06-26 13:00:00,42.31,42.47,42.3,42.44,39900.0,28.7929,28.9017,28.7861,28.8813,39900.0
2006-06-26 13:30:00,42.43,42.62,42.42,42.57,37000.0,28.8745,29.0038,28.8677,28.9698,37000.0
2006-06-26 14:00:00,42.57,42.59,42.45,42.48,34900.0,28.9698,28.9834,28.8881,28.9085,34900.0
2006-06-26 14:30:00,42.47,42.5,42.41,42.43,62300.0,28.9017,28.9222,28.8609,28.8745,62300.0
2006-06-26 15:00:00,42.42,42.45,42.33,42.38,69100.0,28.8677,28.8881,28.8065,28.8405,69100.0
2006-06-26 15:30:00,42.36,42.65,42.36,42.63,98400.0,28.8269,29.0242,28.8269,29.0106,98400.0
2006-06-27 09:30:00,42.48,42.5,42.15,42.29,54700.0,28.9085,28.9222,28.684,28.7792,54700.0
2006-06-27 10:00:00,42.29,42.49,42.25,42.36,64900.0,28.7792,28.9153,28.752,28.8269,64900.0
2006-06-27 10:30:00,42.35,42.44,42.3,42.38,52000.0,28.8201,28.8813,28.7861,28.8405,52000.0
2006-06-27 11:00:00,42.38,42.39,42.13,42.15,53300.0,28.8405,28.8473,28.6704,28.684,53300.0
2006-06-27 11:30:00,42.16,42.18,42.05,42.11,31300.0,28.6908,28.7044,28.6159,28.6568,31300.0
2006-06-27 12:00:00,42.12,42.13,42.05,42.09,34400.0,28.6636,28.6704,28.6159,28.6431,34400.0
2006-06-27 12:30:00,42.06,42.17,42.01,42.15,26600.0,28.6227,28.6976,28.5887,28.684,26600.0
2006-06-27 13:00:00,42.16,42.32,42.1,42.31,45600.0,28.6908,28.7997,28.6499,28.7929,45600.0
2006-06-27 13:30:00,42.3,42.39,42.13,42.16,29300.0,28.7861,28.8473,28.6704,28.6908,29300.0
2006-06-27 14:00:00,42.15,42.27,42.02,42.03,40700.0,28.684,28.7656,28.5955,28.6023,40700.0
2006-06-27 14:30:00,42.04,42.16,41.88,42.01,61200.0,28.6091,28.6908,28.5002,28.5887,61200.0
2006-06-27 15:00:00,42.06,42.17,42.02,42.09,74900.0,28.6227,28.6976,28.5955,28.6431,74900.0
2006-06-27 15:30:00,42.09,42.12,41.88,41.92,102200.0,28.6431,28.6636,28.5002,28.5275,102200.0
2006-06-28 09:30:00,42.0,42.35,41.92,42.18,86400.0,28.5819,28.8201,28.5275,28.7044,86400.0
2006-06-28 10:00:00,42.18,42.33,42.16,42.2,27400.0,28.7044,28.8065,28.6908,28.718,27400.0
2006-06-28 10:30:00,42.24,42.26,41.99,42.01,21500.0,28.7452,28.7588,28.5751,28.5887,21500.0
2006-06-28 11:00:00,42.0,42.08,41.8,41.88,37300.0,28.5819,28.6363,28.4458,28.5002,37300.0
2006-06-28 11:30:00,41.91,42.1,41.85,42.08,21200.0,28.5206,28.6499,28.4798,28.6363,21200.0
2006-06-28 12:00:00,42.08,42.24,42.03,42.09,27200.0,28.6363,28.7452,28.6023,28.6431,27200.0
2006-06-28 12:30:00,42.08,42.08,41.91,41.97,12800.0,28.6363,28.6363,28.5206,28.5615,12800.0
2006-06-28 13:00:00,41.97,42.21,41.97,42.14,12700.0,28.5615,28.7248,28.5615,28.6772,12700.0
2006-06-28 13:30:00,42.15,42.18,42.08,42.15,18400.0,28.684,28.7044,28.6363,28.684,18400.0
2006-06-28 14:00:00,42.15,42.21,42.08,42.15,26200.0,28.684,28.7248,28.6363,28.684,26200.0
2006-06-28 14:30:00,42.16,42.25,42.11,42.21,29900.0,28.6908,28.752,28.6568,28.7248,29900.0
2006-06-28 15:00:00,42.22,42.3,42.21,42.29,42000.0,28.7316,28.7861,28.7248,28.7792,42000.0
2006-06-28 15:30:00,42.26,42.37,42.18,42.28,65700.0,28.7588,28.8337,28.7044,28.7724,65700.0
2006-06-29 09:30:00,43.3,43.42,43.22,43.32,135100.0,29.4666,29.5482,29.4121,29.4802,135100.0
2006-06-29 10:00:00,43.31,43.39,43.14,43.19,128700.0,29.4734,29.5278,29.3577,29.3917,128700.0
2006-06-29 10:30:00,43.2,43.55,43.17,43.49,96600.0,29.3985,29.6367,29.3781,29.5959,96600.0
2006-06-29 11:00:00,43.5,43.65,43.37,43.46,94200.0,29.6027,29.7048,29.5142,29.5755,94200.0
2006-06-29 11:30:00,43.48,43.5,43.19,43.26,73200.0,29.5891,29.6027,29.3917,29.4394,73200.0
2006-06-29 12:00:00,43.26,43.31,43.1,43.25,57200.0,29.4394,29.4734,29.3305,29.4325,57200.0
2006-06-29 12:30:00,43.26,43.28,43.12,43.12,49800.0,29.4394,29.453,29.3441,29.3441,49800.0
2006-06-29 13:00:00,43.12,43.27,43.09,43.14,61600.0,29.3441,29.4462,29.3237,29.3577,61600.0
2006-06-29 13:30:00,43.15,43.29,43.08,43.1,56100.0,29.3645,29.4598,29.3169,29.3305,56100.0
2006-06-29 14:00:00,43.09,43.69,43.05,43.58,89000.0,29.3237,29.732,29.2964,29.6571,89000.0
2006-06-29 14:30:00,43.57,43.75,43.49,43.7,82900.0,29.6503,29.7728,29.5959,29.7388,82900.0
2006-06-29 15:00:00,43.71,44.0,43.71,43.99,132500.0,29.7456,29.9429,29.7456,29.9361,132500.0
2006-06-29 15:30:00,44.0,44.38,43.99,44.2,238200.0,29.9429,30.2015,29.9361,30.079,238200.0
2006-06-30 09:30:00,44.3,44.59,44.3,44.43,75800.0,30.1471,30.3444,30.1471,30.2356,75800.0
2006-06-30 10:00:00,44.43,44.57,44.41,44.55,70400.0,30.2356,30.3308,30.222,30.3172,70400.0
2006-06-30 10:30:00,44.54,44.54,44.37,44.44,48000.0,30.3104,30.3104,30.1947,30.2424,48000.0
2006-06-30 11:00:00,44.44,44.59,44.36,44.59,68100.0,30.2424,30.3444,30.1879,30.3444,68100.0
2006-06-30 11:30:00,44.58,44.61,44.5,44.56,37700.0,30.3376,30.3581,30.2832,30.324,37700.0
2006-06-30 12:00:00,44.54,44.62,44.47,44.5,46500.0,30.3104,30.3649,30.2628,30.2832,46500.0
2006-06-30 12:30:00,44.5,44.54,44.42,44.48,30400.0,30.2832,30.3104,30.2288,30.2696,30400.0
2006-06-30 13:00:00,44.46,44.62,44.44,44.58,27400.0,30.256,30.3649,30.2424,30.3376,27400.0
2006-06-30 13:30:00,44.54,44.66,44.54,44.62,33600.0,30.3104,30.3921,30.3104,30.3649,33600.0
2006-06-30 14:00:00,44.61,44.7,44.56,44.58,60500.0,30.3581,30.4193,30.324,30.3376,60500.0
2006-06-30 14:30:00,44.58,44.83,44.58,44.78,49500.0,30.3376,30.5078,30.3376,30.4737,49500.0
2006-06-30 15:00:00,44.77,44.9,44.73,44.78,109100.0,30.4669,30.5554,30.4397,30.4737,109100.0
2006-06-30 15:30:00,44.78,44.83,44.55,44.64,222900.0,30.4737,30.5078,30.3172,30.3785,222900.0
2006-07-03 09:30:00,44.82,45.38,44.81,44.9,94300.0,30.501,30.8821,30.4942,30.5554,94300.0
2006-07-03 10:00:00,44.9,45.17,44.73,45.09,121800.0,30.5554,30.7391,30.4397,30.6847,121800.0
2006-07-03 10:30:00,45.08,45.08,44.98,45.0,47800.0,30.6779,30.6779,30.6098,30.6235,47800.0
2006-07-03 11:00:00,44.99,44.99,44.92,44.95,38100.0,30.6167,30.6167,30.569,30.5894,38100.0
2006-07-03 11:30:00,44.98,45.04,44.91,44.91,46000.0,30.6098,30.6507,30.5622,30.5622,46000.0
2006-07-03 12:00:00,44.92,45.16,44.8,45.1,68900.0,30.569,30.7323,30.4874,30.6915,68900.0
2006-07-03 12:30:00,45.09,45.21,45.0,45.21,56300.0,30.6847,30.7664,30.6235,30.7664,56300.0
2006-07-03 13:00:00,45.22,45.22,45.22,45.22,2300.0,30.7732,30.7732,30.7732,30.7732,2300.0
2006-07-03 13:30:00,45.06,45.06,45.06,45.06,100.0,30.6643,30.6643,30.6643,30.6643,100.0
2006-07-03 14:00:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:30:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:00:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:30:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-05 09:30:00,44.8,44.86,44.3,44.36,49600.0,30.4874,30.5282,30.1471,30.1879,49600.0
2006-07-05 10:00:00,44.39,44.39,44.08,44.19,51300.0,30.2083,30.2083,29.9974,30.0722,51300.0
2006-07-05 10:30:00,44.19,44.19,44.03,44.03,56500.0,30.0722,30.0722,29.9634,29.9634,56500.0
2006-07-05 11:00:00,44.03,44.14,44.02,44.03,55400.0,29.9634,30.0382,29.9565,29.9634,55400.0
2006-07-05 11:30:00,44.03,44.07,44.01,44.01,53400.0,29.9634,29.9906,29.9497,29.9497,53400.0
2006-07-05 12:00:00,44.01,44.05,43.92,43.92,37300.0,29.9497,29.977,29.8885,29.8885,37300.0
2006-07-05 12:30:00,43.94,44.03,43.9,44.02,34000.0,29.9021,29.9634,29.8749,29.9565,34000.0
2006-07-05 13:00:00,44.02,44.09,43.98,44.02,40200.0,29.9565,30.0042,29.9293,29.9565,40200.0
2006-07-05 13:30:00,44.01,44.07,43.8,43.82,36700.0,29.9497,29.9906,29.8068,29.8204,36700.0
2006-07-05 14:00:00,43.82,43.83,43.61,43.65,68100.0,29.8204,29.8272,29.6775,29.7048,68100.0
2006-07-05 14:30:00,43.66,43.9,43.65,43.82,138100.0,29.7116,29.8749,29.7048,29.8204,138100.0
2006-07-05 15:00:00,43.8,43.82,43.34,43.38,93400.0,29.8068,29.8204,29.4938,29.521,93400.0
2006-07-05 15:30:00,43.37,43.42,43.2,43.34,249700.0,29.5142,29.5482,29.3985,29.4938,249700.0
2006-07-06 09:30:00,43.38,43.79,43.38,43.63,72600.0,29.521,29.8,29.521,29.6911,72600.0
2006-07-06 10:00:00,43.57,43.98,43.57,43.98,51500.0,29.6503,29.9293,29.6503,29.9293,51500.0
2006-07-06 10:30:00,43.98,44.16,43.94,44.1,33200.0,29.9293,30.0518,29.9021,30.011,33200.0
2006-07-06 11:00:00,44.11,44.25,44.01,44.2,33900.0,30.0178,30.1131,29.9497,30.079,33900.0
2006-07-06 11:30:00,44.23,44.23,43.86,43.91,38400.0,30.0995,30.0995,29.8477,29.8817,38400.0
2006-07-06 12:00:00,43.92,43.98,43.84,43.89,33500.0,29.8885,29.9293,29.8341,29.8681,33500.0
2006-07-06 12:30:00,43.89,44.03,43.81,43.92,24700.0,29.8681,29.9634,29.8136,29.8885,24700.0
2006-07-06 13:00:00,43.93,43.99,43.89,43.92,19800.0,29.8953,29.9361,29.8681,29.8885,19800.0
2006-07-06 13:30:00,43.9,44.05,43.9,43.9,24300.0,29.8749,29.977,29.8749,29.8749,24300.0
2006-07-06 14:00:00,43.9,44.01,43.88,43.93,35800.0,29.8749,29.9497,29.8613,29.8953,35800.0
2006-07-06 14:30:00,43.92,43.96,43.78,43.78,118300.0,29.8885,29.9157,29.7932,29.7932,118300.0
2006-07-06 15:00:00,43.78,43.88,43.73,43.81,138300.0,29.7932,29.8613,29.7592,29.8136,138300.0
2006-07-06 15:30:00,43.79,43.93,43.77,43.87,97300.0,29.8,29.8953,29.7864,29.8545,97300.0
2006-07-07 09:30:00,43.9,44.2,43.76,43.87,77000.0,29.8749,30.079,29.7796,29.8545,77000.0
2006-07-07 10:00:00,43.87,43.94,43.74,43.82,69700.0,29.8545,29.9021,29.766,29.8204,69700.0
2006-07-07 10:30:00,43.82,43.94,43.75,43.8,50800.0,29.8204,29.9021,29.7728,29.8068,50800.0
2006-07-07 11:00:00,43.8,43.87,43.57,43.61,44500.0,29.8068,29.8545,29.6503,29.6775,44500.0
2006-07-07 11:30:00,43.57,43.74,43.53,43.54,44600.0,29.6503,29.766,29.6231,29.6299,44600.0
2006-07-07 12:00:00,43.52,43.58,43.42,43.56,53100.0,29.6163,29.6571,29.5482,29.6435,53100.0
2006-07-07 12:30:00,43.55,43.62,43.37,43.41,33300.0,29.6367,29.6843,29.5142,29.5414,33300.0
2006-07-07 13:00:00,43.41,43.5,43.2,43.3,48800.0,29.5414,29.6027,29.3985,29.4666,48800.0
2006-07-07 13:30:00,43.3,43.39,43.24,43.34,47500.0,29.4666,29.5278,29.4257,29.4938,47500.0
2006-07-07 14:00:00,43.32,43.38,43.26,43.3,34000.0,29.4802,29.521,29.4394,29.4666,34000.0
2006-07-07 14:30:00,43.26,43.27,42.84,42.92,48400.0,29.4394,29.4462,29.1535,29.208,48400.0
2006-07-07 15:00:00,42.92,42.94,42.67,42.72,100200.0,29.208,29.2216,29.0378,29.0719,100200.0
2006-07-07 15:30:00,42.73,42.78,42.63,42.71,206600.0,29.0787,29.1127,29.0106,29.0651,206600.0
2006-07-10 09:30:00,42.82,43.37,42.81,43.26,31800.0,29.1399,29.5142,29.1331,29.4394,31800.0
2006-07-10 10:00:00,43.26,43.39,43.19,43.28,23900.0,29.4394,29.5278,29.3917,29.453,23900.0
2006-07-10 10:30:00,43.23,43.4,43.2,43.4,19800.0,29.4189,29.5346,29.3985,29.5346,19800.0
2006-07-10 11:00:00,43.37,43.42,43.25,43.4,19900.0,29.5142,29.5482,29.4325,29.5346,19900.0
2006-07-10 11:30:00,43.39,43.46,43.2,43.25,20900.0,29.5278,29.5755,29.3985,29.4325,20900.0
2006-07-10 12:00:00,43.25,43.25,43.05,43.09,55500.0,29.4325,29.4325,29.2964,29.3237,55500.0
2006-07-10 12:30:00,43.09,43.13,43.02,43.1,25500.0,29.3237,29.3509,29.276,29.3305,25500.0
2006-07-10 13:00:00,43.08,43.11,42.95,43.01,173900.0,29.3169,29.3373,29.2284,29.2692,173900.0
2006-07-10 13:30:00,43.03,43.03,42.96,42.99,12900.0,29.2828,29.2828,29.2352,29.2556,12900.0
2006-07-10 14:00:00,42.98,43.03,42.85,42.92,14000.0,29.2488,29.2828,29.1603,29.208,14000.0
2006-07-10 14:30:00,42.9,42.9,42.68,42.7,25500.0,29.1944,29.1944,29.0446,29.0583,25500.0
2006-07-10 15:00:00,42.71,42.71,42.57,42.6,113800.0,29.0651,29.0651,28.9698,28.9902,113800.0
2006-07-10 15:30:00,42.59,42.73,42.52,42.72,129600.0,28.9834,29.0787,28.9358,29.0719,129600.0
2006-07-11 09:30:00,42.75,43.17,42.75,43.12,60300.0,29.0923,29.3781,29.0923,29.3441,60300.0
2006-07-11 10:00:00,43.12,43.15,42.91,42.96,107600.0,29.3441,29.3645,29.2012,29.2352,107600.0
2006-07-11 10:30:00,42.96,42.96,42.42,42.51,39500.0,29.2352,29.2352,28.8677,28.929,39500.0
2006-07-11 11:00:00,42.5,42.55,42.36,42.5,25400.0,28.9222,28.9562,28.8269,28.9222,25400.0
2006-07-11 11:30:00,42.45,42.57,42.41,42.55,22400.0,28.8881,28.9698,28.8609,28.9562,22400.0
2006-07-11 12:00:00,42.55,42.71,42.54,42.6,25200.0,28.9562,29.0651,28.9494,28.9902,25200.0
2006-07-11 12:30:00,42.58,42.7,42.54,42.56,32400.0,28.9766,29.0583,28.9494,28.963,32400.0
2006-07-11 13:00:00,42.56,42.57,42.51,42.51,44100.0,28.963,28.9698,28.929,28.929,44100.0
2006-07-11 13:30:00,42.52,42.65,42.48,42.61,28400.0,28.9358,29.0242,28.9085,28.997,28400.0
2006-07-11 14:00:00,42.61,42.61,42.48,42.55,40200.0,28.997,28.997,28.9085,28.9562,40200.0
2006-07-11 14:30:00,42.54,42.57,42.46,42.5,26000.0,28.9494,28.9698,28.8949,28.9222,26000.0
2006-07-11 15:00:00,42.5,42.68,42.48,42.63,81300.0,28.9222,29.0446,28.9085,29.0106,81300.0
2006-07-11 15:30:00,42.62,42.74,42.5,42.64,153500.0,29.0038,29.0855,28.9222,29.0174,153500.0
2006-07-12 09:30:00,42.7,43.01,42.7,42.93,34900.0,29.0583,29.2692,29.0583,29.2148,34900.0
2006-07-12 10:00:00,42.92,42.98,42.84,42.87,31400.0,29.208,29.2488,29.1535,29.1739,31400.0
2006-07-12 10:30:00,42.94,42.94,42.48,42.55,54200.0,29.2216,29.2216,28.9085,28.9562,54200.0
2006-07-12 11:00:00,42.59,42.67,42.51,42.65,37700.0,28.9834,29.0378,28.929,29.0242,37700.0
2006-07-12 11:30:00,42.62,42.77,42.62,42.72,46200.0,29.0038,29.1059,29.0038,29.0719,46200.0
2006-07-12 12:00:00,42.7,42.75,42.49,42.51,32200.0,29.0583,29.0923,28.9153,28.929,32200.0
2006-07-12 12:30:00,42.53,42.7,42.35,42.4,68100.0,28.9426,29.0583,28.8201,28.8541,68100.0
2006-07-12 13:00:00,42.38,42.38,42.08,42.12,37200.0,28.8405,28.8405,28.6363,28.6636,37200.0
2006-07-12 13:30:00,42.09,42.1,41.88,42.0,34600.0,28.6431,28.6499,28.5002,28.5819,34600.0
2006-07-12 14:00:00,42.0,42.04,41.88,41.89,46100.0,28.5819,28.6091,28.5002,28.507,46100.0
2006-07-12 14:30:00,41.89,42.01,41.82,41.84,72400.0,28.507,28.5887,28.4594,28.473,72400.0
2006-07-12 15:00:00,41.84,42.0,41.82,41.95,55600.0,28.473,28.5819,28.4594,28.5479,55600.0
2006-07-12 15:30:00,41.95,42.03,41.75,41.87,100600.0,28.5479,28.6023,28.4118,28.4934,100600.0
2006-07-13 09:30:00,41.78,41.78,41.5,41.62,31200.0,28.4322,28.4322,28.2416,28.3233,31200.0
2006-07-13 10:00:00,41.61,41.7,41.56,41.7,17300.0,28.3165,28.3777,28.2825,28.3777,17300.0
2006-07-13 10:30:00,41.7,41.95,41.67,41.91,80900.0,28.3777,28.5479,28.3573,28.5206,80900.0
2006-07-13 11:00:00,41.89,42.15,41.8,42.11,67100.0,28.507,28.684,28.4458,28.6568,67100.0
2006-07-13 11:30:00,42.14,42.16,41.89,41.96,38200.0,28.6772,28.6908,28.507,28.5547,38200.0
2006-07-13 12:00:00,41.94,42.08,41.94,41.99,19100.0,28.5411,28.6363,28.5411,28.5751,19100.0
2006-07-13 12:30:00,42.0,42.16,41.99,42.07,19800.0,28.5819,28.6908,28.5751,28.6295,19800.0
2006-07-13 13:00:00,42.08,42.19,41.84,41.85,26200.0,28.6363,28.7112,28.473,28.4798,26200.0
2006-07-13 13:30:00,41.85,41.98,41.75,41.85,45200.0,28.4798,28.5683,28.4118,28.4798,45200.0
2006-07-13 14:00:00,41.84,41.88,41.76,41.78,34800.0,28.473,28.5002,28.4186,28.4322,34800.0
2006-07-13 14:30:00,41.78,41.8,41.61,41.79,50100.0,28.4322,28.4458,28.3165,28.439,50100.0
2006-07-13 15:00:00,41.77,41.79,41.56,41.66,37500.0,28.4254,28.439,28.2825,28.3505,37500.0
2006-07-13 15:30:00,41.68,41.68,41.38,41.55,112100.0,28.3641,28.3641,28.16,28.2757,112100.0
2006-07-14 09:30:00,41.4,41.4,40.6,41.04,70300.0,28.1736,28.1736,27.6292,27.9286,70300.0
2006-07-14 10:00:00,41.02,41.37,41.02,41.24,33500.0,27.915,28.1532,27.915,28.0647,33500.0
2006-07-14 10:30:00,41.25,41.6,41.22,41.23,48100.0,28.0715,28.3097,28.0511,28.0579,48100.0
2006-07-14 11:00:00,41.23,41.26,41.01,41.07,51300.0,28.0579,28.0783,27.9082,27.949,51300.0
2006-07-14 11:30:00,41.07,41.13,40.88,41.13,62900.0,27.949,27.9898,27.8197,27.9898,62900.0
2006-07-14 12:00:00,41.13,41.13,40.8,40.83,40200.0,27.9898,27.9898,27.7653,27.7857,40200.0
2006-07-14 12:30:00,40.85,41.2,40.85,41.15,28500.0,27.7993,28.0375,27.7993,28.0035,28500.0
2006-07-14 13:00:00,41.16,41.34,41.1,41.34,29300.0,28.0103,28.1328,27.9694,28.1328,29300.0
2006-07-14 13:30:00,41.34,41.4,41.2,41.25,30000.0,28.1328,28.1736,28.0375,28.0715,30000.0
2006-07-14 14:00:00,41.24,41.31,41.07,41.08,40000.0,28.0647,28.1123,27.949,27.9558,40000.0
2006-07-14 14:30:00,41.09,41.18,40.97,41.0,60100.0,27.9626,28.0239,27.881,27.9014,60100.0
2006-07-14 15:00:00,41.01,41.28,41.01,41.25,82200.0,27.9082,28.0919,27.9082,28.0715,82200.0
2006-07-14 15:30:00,41.23,41.48,41.12,41.29,108800.0,28.0579,28.228,27.983,28.0987,108800.0
2006-07-17 09:30:00,41.25,41.61,41.21,41.58,39300.0,28.0715,28.3165,28.0443,28.2961,39300.0
2006-07-17 10:00:00,41.58,41.58,41.17,41.18,68100.0,28.2961,28.2961,28.0171,28.0239,68100.0
2006-07-17 10:30:00,41.18,41.22,41.05,41.12,50200.0,28.0239,28.0511,27.9354,27.983,50200.0
2006-07-17 11:00:00,41.12,41.34,41.09,41.24,64800.0,27.983,28.1328,27.9626,28.0647,64800.0
2006-07-17 11:30:00,41.24,41.77,41.24,41.53,38700.0,28.0647,28.4254,28.0647,28.262,38700.0
2006-07-17 12:00:00,41.52,41.62,41.36,41.39,18000.0,28.2552,28.3233,28.1464,28.1668,18000.0
2006-07-17 12:30:00,41.4,41.53,41.29,41.38,26500.0,28.1736,28.262,28.0987,28.16,26500.0
2006-07-17 13:00:00,41.39,41.45,41.2,41.32,32400.0,28.1668,28.2076,28.0375,28.1191,32400.0
2006-07-17 13:30:00,41.32,41.45,41.26,41.34,26300.0,28.1191,28.2076,28.0783,28.1328,26300.0
2006-07-17 14:00:00,41.34,41.43,41.29,41.42,23800.0,28.1328,28.194,28.0987,28.1872,23800.0
2006-07-17 14:30:00,41.4,41.63,41.4,41.57,31800.0,28.1736,28.3301,28.1736,28.2893,31800.0
2006-07-17 15:00:00,41.56,41.56,41.36,41.51,46700.0,28.2825,28.2825,28.1464,28.2484,46700.0
2006-07-17 15:30:00,41.47,41.6,41.43,41.43,69800.0,28.2212,28.3097,28.194,28.194,69800.0
2006-07-18 09:30:00,41.44,41.99,41.44,41.92,40900.0,28.2008,28.5751,28.2008,28.5275,40900.0
2006-07-18 10:00:00,41.92,41.92,41.55,41.62,32500.0,28.5275,28.5275,28.2757,28.3233,32500.0
2006-07-18 10:30:00,41.61,41.72,41.21,41.23,48000.0,28.3165,28.3913,28.0443,28.0579,48000.0
2006-07-18 11:00:00,41.24,41.3,41.05,41.24,37200.0,28.0647,28.1055,27.9354,28.0647,37200.0
2006-07-18 11:30:00,41.25,41.55,41.25,41.51,36900.0,28.0715,28.2757,28.0715,28.2484,36900.0
2006-07-18 12:00:00,41.51,41.52,41.3,41.42,22500.0,28.2484,28.2552,28.1055,28.1872,22500.0
2006-07-18 12:30:00,41.42,41.49,41.33,41.34,45700.0,28.1872,28.2348,28.1259,28.1328,45700.0
2006-07-18 13:00:00,41.33,41.4,41.25,41.33,24100.0,28.1259,28.1736,28.0715,28.1259,24100.0
2006-07-18 13:30:00,41.32,41.38,41.25,41.27,42600.0,28.1191,28.16,28.0715,28.0851,42600.0
2006-07-18 14:00:00,41.29,41.45,41.24,41.45,46000.0,28.0987,28.2076,28.0647,28.2076,46000.0
2006-07-18 14:30:00,41.45,41.61,41.39,41.58,44400.0,28.2076,28.3165,28.1668,28.2961,44400.0
2006-07-18 15:00:00,41.58,41.58,41.37,41.51,54000.0,28.2961,28.2961,28.1532,28.2484,54000.0
2006-07-18 15:30:00,41.51,41.77,41.5,41.77,84400.0,28.2484,28.4254,28.2416,28.4254,84400.0
2006-07-19 09:30:00,42.2,42.25,41.84,42.01,39900.0,28.718,28.752,28.473,28.5887,39900.0
2006-07-19 10:00:00,42.01,42.37,42.0,42.1,40300.0,28.5887,28.8337,28.5819,28.6499,40300.0
2006-07-19 10:30:00,42.1,42.78,42.08,42.78,50500.0,28.6499,29.1127,28.6363,29.1127,50500.0
2006-07-19 11:00:00,42.75,43.02,42.73,42.83,66500.0,29.0923,29.276,29.0787,29.1467,66500.0
2006-07-19 11:30:00,42.83,42.99,42.78,42.89,42800.0,29.1467,29.2556,29.1127,29.1876,42800.0
2006-07-19 12:00:00,42.9,43.11,42.85,43.04,41800.0,29.1944,29.3373,29.1603,29.2896,41800.0
2006-07-19 12:30:00,43.04,43.09,42.94,43.05,39400.0,29.2896,29.3237,29.2216,29.2964,39400.0
2006-07-19 13:00:00,43.05,43.47,43.05,43.41,58000.0,29.2964,29.5823,29.2964,29.5414,58000.0
2006-07-19 13:30:00,43.4,43.5,43.22,43.34,50700.0,29.5346,29.6027,29.4121,29.4938,50700.0
2006-07-19 14:00:00,43.33,43.38,43.21,43.32,44700.0,29.487,29.521,29.4053,29.4802,44700.0
2006-07-19 14:30:00,43.31,43.38,43.18,43.32,46900.0,29.4734,29.521,29.3849,29.4802,46900.0
2006-07-19 15:00:00,43.32,43.41,43.22,43.31,68400.0,29.4802,29.5414,29.4121,29.4734,68400.0
2006-07-19 15:30:00,43.31,43.5,43.21,43.43,121900.0,29.4734,29.6027,29.4053,29.555,121900.0
2006-07-20 09:30:00,43.32,43.49,43.12,43.15,43000.0,29.4802,29.5959,29.3441,29.3645,43000.0
2006-07-20 10:00:00,43.12,43.28,43.01,43.26,34200.0,29.3441,29.453,29.2692,29.4394,34200.0
2006-07-20 10:30:00,43.24,43.43,43.06,43.35,23000.0,29.4257,29.555,29.3032,29.5006,23000.0
2006-07-20 11:00:00,43.35,43.53,43.33,43.44,23500.0,29.5006,29.6231,29.487,29.5618,23500.0
2006-07-20 11:30:00,43.41,43.5,43.31,43.38,19700.0,29.5414,29.6027,29.4734,29.521,19700.0
2006-07-20 12:00:00,43.41,43.47,43.23,43.31,22000.0,29.5414,29.5823,29.4189,29.4734,22000.0
2006-07-20 12:30:00,43.31,43.31,43.18,43.23,14700.0,29.4734,29.4734,29.3849,29.4189,14700.0
2006-07-20 13:00:00,43.23,43.26,43.12,43.13,21000.0,29.4189,29.4394,29.3441,29.3509,21000.0
2006-07-20 13:30:00,43.14,43.14,42.89,43.01,64700.0,29.3577,29.3577,29.1876,29.2692,64700.0
2006-07-20 14:00:00,43.06,43.12,42.76,42.8,40400.0,29.3032,29.3441,29.0991,29.1263,40400.0
2006-07-20 14:30:00,42.81,43.11,42.8,42.9,35300.0,29.1331,29.3373,29.1263,29.1944,35300.0
2006-07-20 15:00:00,42.9,42.93,42.55,42.66,36400.0,29.1944,29.2148,28.9562,29.031,36400.0
2006-07-20 15:30:00,42.66,42.7,42.49,42.5,78800.0,29.031,29.0583,28.9153,28.9222,78800.0
2006-07-21 09:30:00,42.6,42.61,42.0,42.14,189700.0,28.9902,28.997,28.5819,28.6772,189700.0
2006-07-21 10:00:00,42.15,42.21,41.7,41.95,71000.0,28.684,28.7248,28.3777,28.5479,71000.0
2006-07-21 10:30:00,41.97,42.04,41.79,41.85,88100.0,28.5615,28.6091,28.439,28.4798,88100.0
2006-07-21 11:00:00,41.85,42.14,41.85,41.99,40800.0,28.4798,28.6772,28.4798,28.5751,40800.0
2006-07-21 11:30:00,41.97,42.11,41.75,42.04,57800.0,28.5615,28.6568,28.4118,28.6091,57800.0
2006-07-21 12:00:00,42.02,42.04,41.74,41.78,30400.0,28.5955,28.6091,28.405,28.4322,30400.0
2006-07-21 12:30:00,41.83,41.85,41.53,41.55,47800.0,28.4662,28.4798,28.262,28.2757,47800.0
2006-07-21 13:00:00,41.54,41.64,41.45,41.51,53900.0,28.2689,28.3369,28.2076,28.2484,53900.0
2006-07-21 13:30:00,41.51,41.69,41.49,41.6,29800.0,28.2484,28.3709,28.2348,28.3097,29800.0
2006-07-21 14:00:00,41.6,41.75,41.56,41.75,55600.0,28.3097,28.4118,28.2825,28.4118,55600.0
2006-07-21 14:30:00,41.75,41.8,41.62,41.63,81000.0,28.4118,28.4458,28.3233,28.3301,81000.0
2006-07-21 15:00:00,41.61,41.72,41.48,41.52,141200.0,28.3165,28.3913,28.228,28.2552,141200.0
2006-07-21 15:30:00,41.51,41.61,41.4,41.48,134600.0,28.2484,28.3165,28.1736,28.228,134600.0
2006-07-24 09:30:00,41.21,41.83,41.2,41.81,112600.0,28.0443,28.4662,28.0375,28.4526,112600.0
2006-07-24 10:00:00,41.77,42.02,41.67,41.92,60500.0,28.4254,28.5955,28.3573,28.5275,60500.0
2006-07-24 10:30:00,41.91,42.27,41.91,42.08,78000.0,28.5206,28.7656,28.5206,28.6363,78000.0
2006-07-24 11:00:00,42.07,42.13,41.97,42.1,172700.0,28.6295,28.6704,28.5615,28.6499,172700.0
2006-07-24 11:30:00,42.08,42.27,42.0,42.15,79000.0,28.6363,28.7656,28.5819,28.684,79000.0
2006-07-24 12:00:00,42.15,42.3,42.01,42.07,43800.0,28.684,28.7861,28.5887,28.6295,43800.0
2006-07-24 12:30:00,42.06,42.1,41.96,42.05,65900.0,28.6227,28.6499,28.5547,28.6159,65900.0
2006-07-24 13:00:00,42.05,42.05,41.94,42.01,52800.0,28.6159,28.6159,28.5411,28.5887,52800.0
2006-07-24 13:30:00,42.01,42.1,41.97,41.97,43800.0,28.5887,28.6499,28.5615,28.5615,43800.0
2006-07-24 14:00:00,41.97,42.05,41.92,41.96,63800.0,28.5615,28.6159,28.5275,28.5547,63800.0
2006-07-24 14:30:00,41.93,41.97,41.6,41.72,73700.0,28.5343,28.5615,28.3097,28.3913,73700.0
2006-07-24 15:00:00,41.7,42.0,41.65,42.0,51600.0,28.3777,28.5819,28.3437,28.5819,51600.0
2006-07-24 15:30:00,42.0,42.23,41.9,42.22,105700.0,28.5819,28.7384,28.5138,28.7316,105700.0
2006-07-25 09:30:00,42.55,42.59,42.17,42.18,56600.0,28.9562,28.9834,28.6976,28.7044,56600.0
2006-07-25 10:00:00,42.16,42.98,42.16,42.85,106300.0,28.6908,29.2488,28.6908,29.1603,106300.0
2006-07-25 10:30:00,42.86,42.89,42.63,42.69,44500.0,29.1671,29.1876,29.0106,29.0515,44500.0
2006-07-25 11:00:00,42.7,42.96,42.67,42.88,53900.0,29.0583,29.2352,29.0378,29.1808,53900.0
2006-07-25 11:30:00,42.85,42.95,42.58,42.66,36800.0,29.1603,29.2284,28.9766,29.031,36800.0
2006-07-25 12:00:00,42.65,42.66,42.3,42.35,36600.0,29.0242,29.031,28.7861,28.8201,36600.0
2006-07-25 12:30:00,42.34,42.6,42.29,42.38,33500.0,28.8133,28.9902,28.7792,28.8405,33500.0
2006-07-25 13:00:00,42.39,42.47,42.28,42.4,26300.0,28.8473,28.9017,28.7724,28.8541,26300.0
2006-07-25 13:30:00,42.4,42.7,42.24,42.57,81800.0,28.8541,29.0583,28.7452,28.9698,81800.0
2006-07-25 14:00:00,42.57,42.9,42.53,42.64,90100.0,28.9698,29.1944,28.9426,29.0174,90100.0
2006-07-25 14:30:00,42.63,42.8,42.41,42.8,118700.0,29.0106,29.1263,28.8609,29.1263,118700.0
2006-07-25 15:00:00,42.75,42.87,42.6,42.76,120600.0,29.0923,29.1739,28.9902,29.0991,120600.0
2006-07-25 15:30:00,42.76,42.85,42.68,42.76,164300.0,29.0991,29.1603,29.0446,29.0991,164300.0
2006-07-26 09:30:00,43.2,43.85,43.19,43.75,269900.0,29.3985,29.8409,29.3917,29.7728,269900.0
2006-07-26 10:00:00,43.75,44.7,43.61,44.52,187100.0,29.7728,30.4193,29.6775,30.2968,187100.0
2006-07-26 10:30:00,44.45,44.54,44.14,44.54,313500.0,30.2492,30.3104,30.0382,30.3104,313500.0
2006-07-26 11:00:00,44.5,44.54,44.19,44.3,409700.0,30.2832,30.3104,30.0722,30.1471,409700.0
2006-07-26 11:30:00,44.29,44.53,44.29,44.37,85900.0,30.1403,30.3036,30.1403,30.1947,85900.0
2006-07-26 12:00:00,44.37,44.86,44.36,44.71,190100.0,30.1947,30.5282,30.1879,30.4261,190100.0
2006-07-26 12:30:00,44.7,44.75,44.26,44.55,103800.0,30.4193,30.4533,30.1199,30.3172,103800.0
2006-07-26 13:00:00,44.54,44.64,44.42,44.49,58800.0,30.3104,30.3785,30.2288,30.2764,58800.0
2006-07-26 13:30:00,44.49,44.65,44.27,44.54,68200.0,30.2764,30.3853,30.1267,30.3104,68200.0
2006-07-26 14:00:00,44.54,45.24,44.45,45.15,173300.0,30.3104,30.7868,30.2492,30.7255,173300.0
2006-07-26 14:30:00,45.17,45.2,44.67,44.9,196800.0,30.7391,30.7596,30.3989,30.5554,196800.0
2006-07-26 15:00:00,44.92,44.92,44.53,44.68,241600.0,30.569,30.569,30.3036,30.4057,241600.0
2006-07-26 15:30:00,44.68,44.68,44.28,44.33,212700.0,30.4057,30.4057,30.1335,30.1675,212700.0
2006-07-27 09:30:00,44.4,44.83,44.3,44.43,54200.0,30.2151,30.5078,30.1471,30.2356,54200.0
2006-07-27 10:00:00,44.43,44.6,44.01,44.02,21100.0,30.2356,30.3512,29.9497,29.9565,21100.0
2006-07-27 10:30:00,44.1,44.26,43.92,44.12,68900.0,30.011,30.1199,29.8885,30.0246,68900.0
2006-07-27 11:00:00,44.12,44.15,43.97,44.05,37600.0,30.0246,30.045,29.9225,29.977,37600.0
2006-07-27 11:30:00,44.05,44.1,43.98,44.1,28700.0,29.977,30.011,29.9293,30.011,28700.0
2006-07-27 12:00:00,44.06,44.19,44.0,44.06,19700.0,29.9838,30.0722,29.9429,29.9838,19700.0
2006-07-27 12:30:00,44.06,44.17,44.0,44.07,34400.0,29.9838,30.0586,29.9429,29.9906,34400.0
2006-07-27 13:00:00,44.06,44.06,43.92,43.96,18900.0,29.9838,29.9838,29.8885,29.9157,18900.0
2006-07-27 13:30:00,43.95,44.0,43.71,43.71,42900.0,29.9089,29.9429,29.7456,29.7456,42900.0
2006-07-27 14:00:00,43.74,43.88,43.65,43.85,26900.0,29.766,29.8613,29.7048,29.8409,26900.0
2006-07-27 14:30:00,43.85,43.9,43.72,43.77,38600.0,29.8409,29.8749,29.7524,29.7864,38600.0
2006-07-27 15:00:00,43.78,43.84,43.46,43.48,50300.0,29.7932,29.8341,29.5755,29.5891,50300.0
2006-07-27 15:30:00,43.48,43.88,43.46,43.77,103900.0,29.5891,29.8613,29.5755,29.7864,103900.0
2006-07-28 09:30:00,43.73,44.2,43.73,44.02,87000.0,29.7592,30.079,29.7592,29.9565,87000.0
2006-07-28 10:00:00,43.97,44.0,43.74,43.77,35500.0,29.9225,29.9429,29.766,29.7864,35500.0
2006-07-28 10:30:00,43.76,44.23,43.76,44.14,44800.0,29.7796,30.0995,29.7796,30.0382,44800.0
2006-07-28 11:00:00,44.15,44.21,43.94,44.0,38500.0,30.045,30.0858,29.9021,29.9429,38500.0
2006-07-28 11:30:00,44.0,44.23,44.0,44.16,38600.0,29.9429,30.0995,29.9429,30.0518,38600.0
2006-07-28 12:00:00,44.18,44.19,44.1,44.19,19600.0,30.0654,30.0722,30.011,30.0722,19600.0
2006-07-28 12:30:00,44.16,44.22,44.15,44.2,21400.0,30.0518,30.0927,30.045,30.079,21400.0
2006-07-28 13:00:00,44.2,44.22,44.03,44.06,28600.0,30.079,30.0927,29.9634,29.9838,28600.0
2006-07-28 13:30:00,44.08,44.3,44.05,44.19,37700.0,29.9974,30.1471,29.977,30.0722,37700.0
2006-07-28 14:00:00,44.19,44.42,44.19,44.34,37500.0,30.0722,30.2288,30.0722,30.1743,37500.0
2006-07-28 14:30:00,44.33,44.43,44.2,44.36,35200.0,30.1675,30.2356,30.079,30.1879,35200.0
2006-07-28 15:00:00,44.38,44.45,44.25,44.38,82000.0,30.2015,30.2492,30.1131,30.2015,82000.0
2006-07-28 15:30:00,44.38,44.63,44.38,44.5,99300.0,30.2015,30.3717,30.2015,30.2832,99300.0
2006-07-31 09:30:00,44.08,44.08,43.65,43.72,98200.0,29.9974,29.9974,29.7048,29.7524,98200.0
2006-07-31 10:00:00,43.75,44.34,43.66,44.34,44600.0,29.7728,30.1743,29.7116,30.1743,44600.0
2006-07-31 10:30:00,44.33,44.38,43.9,44.34,116400.0,30.1675,30.2015,29.8749,30.1743,116400.0
2006-07-31 11:00:00,44.35,44.52,44.25,44.25,53300.0,30.1811,30.2968,30.1131,30.1131,53300.0
2006-07-31 11:30:00,44.21,44.39,44.18,44.25,30300.0,30.0858,30.2083,30.0654,30.1131,30300.0
2006-07-31 12:00:00,44.24,44.32,44.2,44.32,33300.0,30.1063,30.1607,30.079,30.1607,33300.0
2006-07-31 12:30:00,44.34,44.48,44.13,44.44,50500.0,30.1743,30.2696,30.0314,30.2424,50500.0
2006-07-31 13:00:00,44.44,44.49,44.31,44.4,64500.0,30.2424,30.2764,30.1539,30.2151,64500.0
2006-07-31 13:30:00,44.4,44.61,44.39,44.57,37400.0,30.2151,30.3581,30.2083,30.3308,37400.0
2006-07-31 14:00:00,44.57,44.63,44.48,44.54,39500.0,30.3308,30.3717,30.2696,30.3104,39500.0
2006-07-31 14:30:00,44.54,44.59,44.45,44.55,38000.0,30.3104,30.3444,30.2492,30.3172,38000.0
2006-07-31 15:00:00,44.54,44.6,44.47,44.52,99300.0,30.3104,30.3512,30.2628,30.2968,99300.0
2006-07-31 15:30:00,44.51,44.62,44.5,44.6,103400.0,30.29,30.3649,30.2832,30.3512,103400.0
2006-08-01 09:30:00,44.3,44.45,44.1,44.22,73100.0,30.1471,30.2492,30.011,30.0927,73100.0
2006-08-01 10:00:00,44.25,44.4,44.07,44.28,112300.0,30.1131,30.2151,29.9906,30.1335,112300.0
2006-08-01 10:30:00,44.27,44.48,44.23,44.27,79700.0,30.1267,30.2696,30.0995,30.1267,79700.0
2006-08-01 11:00:00,44.23,44.4,44.19,44.36,60900.0,30.0995,30.2151,30.0722,30.1879,60900.0
2006-08-01 11:30:00,44.32,44.39,44.18,44.29,47500.0,30.1607,30.2083,30.0654,30.1403,47500.0
2006-08-01 12:00:00,44.29,44.32,44.14,44.28,60700.0,30.1403,30.1607,30.0382,30.1335,60700.0
2006-08-01 12:30:00,44.28,44.37,44.21,44.26,63900.0,30.1335,30.1947,30.0858,30.1199,63900.0
2006-08-01 13:00:00,44.24,44.35,44.22,44.3,65800.0,30.1063,30.1811,30.0927,30.1471,65800.0
2006-08-01 13:30:00,44.31,44.52,44.24,44.52,57800.0,30.1539,30.2968,30.1063,30.2968,57800.0
2006-08-01 14:00:00,44.52,44.62,44.5,44.59,60600.0,30.2968,30.3649,30.2832,30.3444,60600.0
2006-08-01 14:30:00,44.59,44.74,44.58,44.7,228000.0,30.3444,30.4465,30.3376,30.4193,228000.0
2006-08-01 15:00:00,44.69,44.69,44.44,44.55,99700.0,30.4125,30.4125,30.2424,30.3172,99700.0
2006-08-01 15:30:00,44.54,44.66,44.44,44.64,156200.0,30.3104,30.3921,30.2424,30.3785,156200.0
2006-08-02 09:30:00,44.45,45.2,44.4,45.16,88400.0,30.2492,30.7596,30.2151,30.7323,88400.0
2006-08-02 10:00:00,45.15,45.17,44.7,44.94,44100.0,30.7255,30.7391,30.4193,30.5826,44100.0
2006-08-02 10:30:00,44.93,45.11,44.84,45.1,142000.0,30.5758,30.6983,30.5146,30.6915,142000.0
2006-08-02 11:00:00,45.11,45.51,45.08,45.31,81100.0,30.6983,30.9705,30.6779,30.8344,81100.0
2006-08-02 11:30:00,45.32,45.43,45.23,45.43,46500.0,30.8412,30.9161,30.78,30.9161,46500.0
2006-08-02 12:00:00,45.47,45.55,45.46,45.52,73800.0,30.9433,30.9977,30.9365,30.9773,73800.0
2006-08-02 12:30:00,45.51,45.53,45.46,45.53,81400.0,30.9705,30.9841,30.9365,30.9841,81400.0
2006-08-02 13:00:00,45.53,45.65,45.47,45.62,16200.0,30.9841,31.0658,30.9433,31.0454,16200.0
2006-08-02 13:30:00,45.64,45.7,45.49,45.53,77300.0,31.059,31.0998,30.9569,30.9841,77300.0
2006-08-02 14:00:00,45.54,45.89,45.53,45.76,133500.0,30.9909,31.2291,30.9841,31.1407,133500.0
2006-08-02 14:30:00,45.75,45.83,45.73,45.77,90500.0,31.1338,31.1883,31.1202,31.1475,90500.0
2006-08-02 15:00:00,45.77,45.78,45.69,45.7,125900.0,31.1475,31.1543,31.093,31.0998,125900.0
2006-08-02 15:30:00,45.7,45.99,45.7,45.98,312300.0,31.0998,31.2972,31.0998,31.2904,312300.0
2006-08-03 09:30:00,45.76,45.97,45.56,45.93,102700.0,31.1407,31.2836,31.0046,31.2563,102700.0
2006-08-03 10:00:00,45.93,45.98,45.72,45.81,100600.0,31.2563,31.2904,31.1134,31.1747,100600.0
2006-08-03 10:30:00,45.81,45.84,45.67,45.83,111500.0,31.1747,31.1951,31.0794,31.1883,111500.0
2006-08-03 11:00:00,45.83,45.86,45.69,45.71,88500.0,31.1883,31.2087,31.093,31.1066,88500.0
2006-08-03 11:30:00,45.67,45.68,45.52,45.52,46000.0,31.0794,31.0862,30.9773,30.9773,46000.0
2006-08-03 12:00:00,45.55,45.67,45.52,45.53,105100.0,30.9977,31.0794,30.9773,30.9841,105100.0
2006-08-03 12:30:00,45.53,45.73,45.52,45.67,33100.0,30.9841,31.1202,30.9773,31.0794,33100.0
2006-08-03 13:00:00,45.67,45.75,45.65,45.69,45600.0,31.0794,31.1338,31.0658,31.093,45600.0
2006-08-03 13:30:00,45.7,45.75,45.68,45.69,63600.0,31.0998,31.1338,31.0862,31.093,63600.0
2006-08-03 14:00:00,45.7,45.74,45.62,45.69,45900.0,31.0998,31.127,31.0454,31.093,45900.0
2006-08-03 14:30:00,45.71,45.77,45.69,45.77,61200.0,31.1066,31.1475,31.093,31.1475,61200.0
2006-08-03 15:00:00,45.77,45.78,45.65,45.68,60800.0,31.1475,31.1543,31.0658,31.0862,60800.0
2006-08-03 15:30:00,45.69,45.7,45.63,45.68,107200.0,31.093,31.0998,31.0522,31.0862,107200.0
2006-08-04 09:30:00,45.93,45.99,45.66,45.77,212000.0,31.3329,31.3738,31.1487,31.2238,212000.0
2006-08-04 10:00:00,45.77,45.84,45.4,45.47,99400.0,31.2238,31.2715,30.9713,31.0191,99400.0
2006-08-04 10:30:00,45.49,45.72,45.49,45.62,39700.0,31.0327,31.1896,31.0327,31.1214,39700.0
2006-08-04 11:00:00,45.61,45.7,45.54,45.64,40000.0,31.1146,31.176,31.0668,31.1351,40000.0
2006-08-04 11:30:00,45.66,45.68,45.34,45.34,55700.0,31.1487,31.1624,30.9304,30.9304,55700.0
2006-08-04 12:00:00,45.3,45.47,45.1,45.18,39600.0,30.9031,31.0191,30.7667,30.8213,39600.0
2006-08-04 12:30:00,45.2,45.25,45.04,45.11,20600.0,30.8349,30.869,30.7258,30.7735,20600.0
2006-08-04 13:00:00,45.11,45.18,45.01,45.1,64000.0,30.7735,30.8213,30.7053,30.7667,64000.0
2006-08-04 13:30:00,45.1,45.12,44.93,45.1,49400.0,30.7667,30.7803,30.6507,30.7667,49400.0
2006-08-04 14:00:00,45.1,45.23,45.07,45.13,64300.0,30.7667,30.8554,30.7462,30.7872,64300.0
2006-08-04 14:30:00,45.18,45.19,44.88,44.89,37900.0,30.8213,30.8281,30.6166,30.6234,37900.0
2006-08-04 15:00:00,44.89,45.32,44.89,45.31,53900.0,30.6234,30.9168,30.6234,30.9099,53900.0
2006-08-04 15:30:00,45.32,45.36,44.84,44.95,167200.0,30.9168,30.9441,30.5893,30.6644,167200.0
2006-08-07 09:30:00,44.91,45.04,44.57,44.83,36600.0,30.6371,30.7258,30.4051,30.5825,36600.0
2006-08-07 10:00:00,44.84,44.99,44.76,44.92,29100.0,30.5893,30.6916,30.5347,30.6439,29100.0
2006-08-07 10:30:00,44.93,44.96,44.8,44.87,15200.0,30.6507,30.6712,30.562,30.6098,15200.0
2006-08-07 11:00:00,44.87,45.01,44.83,44.83,19400.0,30.6098,30.7053,30.5825,30.5825,19400.0
2006-08-07 11:30:00,44.87,44.87,44.68,44.74,18100.0,30.6098,30.6098,30.4802,30.5211,18100.0
2006-08-07 12:00:00,44.75,44.79,44.5,44.5,22800.0,30.5279,30.5552,30.3574,30.3574,22800.0
2006-08-07 12:30:00,44.51,44.71,44.5,44.63,24400.0,30.3642,30.5006,30.3574,30.4461,24400.0
2006-08-07 13:00:00,44.63,44.69,44.58,44.68,19000.0,30.4461,30.487,30.4119,30.4802,19000.0
2006-08-07 13:30:00,44.65,44.74,44.63,44.63,12100.0,30.4597,30.5211,30.4461,30.4461,12100.0
2006-08-07 14:00:00,44.62,44.63,44.48,44.48,13600.0,30.4392,30.4461,30.3437,30.3437,13600.0
2006-08-07 14:30:00,44.47,44.57,44.46,44.51,13500.0,30.3369,30.4051,30.3301,30.3642,13500.0
2006-08-07 15:00:00,44.54,44.59,44.37,44.47,27100.0,30.3847,30.4188,30.2687,30.3369,27100.0
2006-08-07 15:30:00,44.46,44.54,44.34,44.5,85400.0,30.3301,30.3847,30.2482,30.3574,85400.0
2006-08-08 09:30:00,44.6,44.8,44.52,44.76,25900.0,30.4256,30.562,30.371,30.5347,25900.0
2006-08-08 10:00:00,44.78,44.92,44.61,44.65,29300.0,30.5484,30.6439,30.4324,30.4597,29300.0
2006-08-08 10:30:00,44.65,44.66,44.56,44.58,23400.0,30.4597,30.4665,30.3983,30.4119,23400.0
2006-08-08 11:00:00,44.59,44.6,44.4,44.56,23100.0,30.4188,30.4256,30.2892,30.3983,23100.0
2006-08-08 11:30:00,44.52,44.61,44.47,44.54,23100.0,30.371,30.4324,30.3369,30.3847,23100.0
2006-08-08 12:00:00,44.58,44.66,44.55,44.61,15900.0,30.4119,30.4665,30.3915,30.4324,15900.0
2006-08-08 12:30:00,44.61,44.64,44.55,44.64,28400.0,30.4324,30.4529,30.3915,30.4529,28400.0
2006-08-08 13:00:00,44.66,44.66,44.5,44.53,14300.0,30.4665,30.4665,30.3574,30.3778,14300.0
2006-08-08 13:30:00,44.54,44.66,44.5,44.63,51400.0,30.3847,30.4665,30.3574,30.4461,51400.0
2006-08-08 14:00:00,44.63,44.8,44.07,44.37,63900.0,30.4461,30.562,30.064,30.2687,63900.0
2006-08-08 14:30:00,44.36,44.45,44.04,44.04,100500.0,30.2619,30.3233,30.0436,30.0436,100500.0
2006-08-08 15:00:00,44.05,44.07,43.87,43.99,86800.0,30.0504,30.064,29.9276,30.0095,86800.0
2006-08-08 15:30:00,43.99,44.22,43.77,44.12,73500.0,30.0095,30.1664,29.8594,30.0981,73500.0
2006-08-09 09:30:00,43.72,45.0,43.72,44.93,67900.0,29.8253,30.6985,29.8253,30.6507,67900.0
2006-08-09 10:00:00,44.85,45.07,44.67,44.97,87100.0,30.5961,30.7462,30.4733,30.678,87100.0
2006-08-09 10:30:00,44.96,44.99,44.84,44.86,60200.0,30.6712,30.6916,30.5893,30.603,60200.0
2006-08-09 11:00:00,44.88,44.93,44.85,44.9,76300.0,30.6166,30.6507,30.5961,30.6302,76300.0
2006-08-09 11:30:00,44.87,45.01,44.87,44.96,60300.0,30.6098,30.7053,30.6098,30.6712,60300.0
2006-08-09 12:00:00,44.95,44.98,44.83,44.92,58800.0,30.6644,30.6848,30.5825,30.6439,58800.0
2006-08-09 12:30:00,44.92,44.92,44.71,44.76,27100.0,30.6439,30.6439,30.5006,30.5347,27100.0
2006-08-09 13:00:00,44.74,44.83,44.63,44.79,31400.0,30.5211,30.5825,30.4461,30.5552,31400.0
2006-08-09 13:30:00,44.79,44.93,44.77,44.81,44500.0,30.5552,30.6507,30.5416,30.5688,44500.0
2006-08-09 14:00:00,44.81,44.91,44.81,44.85,37800.0,30.5688,30.6371,30.5688,30.5961,37800.0
2006-08-09 14:30:00,44.89,44.96,44.69,44.71,55900.0,30.6234,30.6712,30.487,30.5006,55900.0
2006-08-09 15:00:00,44.72,44.78,44.6,44.61,56700.0,30.5075,30.5484,30.4256,30.4324,56700.0
2006-08-09 15:30:00,44.61,44.67,44.47,44.5,90600.0,30.4324,30.4733,30.3369,30.3574,90600.0
2006-08-10 09:30:00,44.5,44.84,44.42,44.75,42000.0,30.3574,30.5893,30.3028,30.5279,42000.0
2006-08-10 10:00:00,44.74,44.93,44.42,44.91,75800.0,30.5211,30.6507,30.3028,30.6371,75800.0
2006-08-10 10:30:00,44.88,44.88,44.61,44.85,89000.0,30.6166,30.6166,30.4324,30.5961,89000.0
2006-08-10 11:00:00,44.86,44.87,44.69,44.8,89600.0,30.603,30.6098,30.487,30.562,89600.0
2006-08-10 11:30:00,44.79,44.79,44.5,44.66,45100.0,30.5552,30.5552,30.3574,30.4665,45100.0
2006-08-10 12:00:00,44.66,44.76,44.51,44.52,29500.0,30.4665,30.5347,30.3642,30.371,29500.0
2006-08-10 12:30:00,44.53,44.6,44.45,44.6,21500.0,30.3778,30.4256,30.3233,30.4256,21500.0
2006-08-10 13:00:00,44.57,44.61,44.43,44.48,21500.0,30.4051,30.4324,30.3096,30.3437,21500.0
2006-08-10 13:30:00,44.5,44.81,44.45,44.67,22300.0,30.3574,30.5688,30.3233,30.4733,22300.0
2006-08-10 14:00:00,44.64,44.82,44.64,44.7,30500.0,30.4529,30.5757,30.4529,30.4938,30500.0
2006-08-10 14:30:00,44.71,44.73,44.4,44.48,30500.0,30.5006,30.5143,30.2892,30.3437,30500.0
2006-08-10 15:00:00,44.46,44.67,44.39,44.51,32300.0,30.3301,30.4733,30.2823,30.3642,32300.0
2006-08-10 15:30:00,44.53,44.76,44.52,44.56,55400.0,30.3778,30.5347,30.371,30.3983,55400.0
2006-08-11 09:30:00,44.45,44.73,44.35,44.51,31400.0,30.3233,30.5143,30.255,30.3642,31400.0
2006-08-11 10:00:00,44.5,45.06,44.39,44.93,67400.0,30.3574,30.7394,30.2823,30.6507,67400.0
2006-08-11 10:30:00,44.94,44.94,44.68,44.82,38000.0,30.6575,30.6575,30.4802,30.5757,38000.0
2006-08-11 11:00:00,44.79,44.8,44.62,44.76,47000.0,30.5552,30.562,30.4392,30.5347,47000.0
2006-08-11 11:30:00,44.76,44.81,44.35,44.45,25800.0,30.5347,30.5688,30.255,30.3233,25800.0
2006-08-11 12:00:00,44.43,44.6,44.4,44.6,23500.0,30.3096,30.4256,30.2892,30.4256,23500.0
2006-08-11 12:30:00,44.6,44.75,44.59,44.69,37100.0,30.4256,30.5279,30.4188,30.487,37100.0
2006-08-11 13:00:00,44.68,44.73,44.36,44.37,19600.0,30.4802,30.5143,30.2619,30.2687,19600.0
2006-08-11 13:30:00,44.37,44.46,44.3,44.4,45300.0,30.2687,30.3301,30.2209,30.2892,45300.0
2006-08-11 14:00:00,44.42,44.47,44.18,44.18,22000.0,30.3028,30.3369,30.1391,30.1391,22000.0
2006-08-11 14:30:00,44.18,44.23,44.09,44.23,32000.0,30.1391,30.1732,30.0777,30.1732,32000.0
2006-08-11 15:00:00,44.23,44.47,44.22,44.47,39000.0,30.1732,30.3369,30.1664,30.3369,39000.0
2006-08-11 15:30:00,44.48,44.68,44.44,44.44,89400.0,30.3437,30.4802,30.3164,30.3164,89400.0
2006-08-14 09:30:00,44.6,44.6,44.2,44.42,62400.0,30.4256,30.4256,30.1527,30.3028,62400.0
2006-08-14 10:00:00,44.42,44.46,44.26,44.32,107300.0,30.3028,30.3301,30.1936,30.2346,107300.0
2006-08-14 10:30:00,44.32,44.36,44.17,44.3,36600.0,30.2346,30.2619,30.1322,30.2209,36600.0
2006-08-14 11:00:00,44.31,44.37,44.13,44.18,86600.0,30.2278,30.2687,30.105,30.1391,86600.0
2006-08-14 11:30:00,44.17,44.38,44.1,44.3,33500.0,30.1322,30.2755,30.0845,30.2209,33500.0
2006-08-14 12:00:00,44.3,44.3,44.19,44.24,64700.0,30.2209,30.2209,30.1459,30.18,64700.0
2006-08-14 12:30:00,44.25,44.25,44.15,44.2,29600.0,30.1868,30.1868,30.1186,30.1527,29600.0
2006-08-14 13:00:00,44.2,44.23,44.09,44.1,52200.0,30.1527,30.1732,30.0777,30.0845,52200.0
2006-08-14 13:30:00,44.09,44.15,43.92,43.92,53100.0,30.0777,30.1186,29.9617,29.9617,53100.0
2006-08-14 14:00:00,43.92,43.99,43.81,43.92,68300.0,29.9617,30.0095,29.8867,29.9617,68300.0
2006-08-14 14:30:00,43.92,43.99,43.87,43.88,79700.0,29.9617,30.0095,29.9276,29.9344,79700.0
2006-08-14 15:00:00,43.88,43.91,43.69,43.86,80000.0,29.9344,29.9549,29.8048,29.9208,80000.0
2006-08-14 15:30:00,43.86,43.98,43.84,43.96,110000.0,29.9208,30.0026,29.9071,29.989,110000.0
2006-08-15 09:30:00,44.6,44.76,44.55,44.6,42500.0,30.4256,30.5347,30.3915,30.4256,42500.0
2006-08-15 10:00:00,44.67,44.7,44.58,44.64,41000.0,30.4733,30.4938,30.4119,30.4529,41000.0
2006-08-15 10:30:00,44.65,44.74,44.6,44.6,74400.0,30.4597,30.5211,30.4256,30.4256,74400.0
2006-08-15 11:00:00,44.66,44.67,44.46,44.48,69100.0,30.4665,30.4733,30.3301,30.3437,69100.0
2006-08-15 11:30:00,44.48,44.49,44.29,44.37,46900.0,30.3437,30.3505,30.2141,30.2687,46900.0
2006-08-15 12:00:00,44.37,44.46,44.33,44.4,19900.0,30.2687,30.3301,30.2414,30.2892,19900.0
2006-08-15 12:30:00,44.42,44.51,44.38,44.48,34500.0,30.3028,30.3642,30.2755,30.3437,34500.0
2006-08-15 13:00:00,44.47,44.49,44.4,44.43,36100.0,30.3369,30.3505,30.2892,30.3096,36100.0
2006-08-15 13:30:00,44.43,44.51,44.41,44.46,26100.0,30.3096,30.3642,30.296,30.3301,26100.0
2006-08-15 14:00:00,44.47,44.61,44.47,44.59,28100.0,30.3369,30.4324,30.3369,30.4188,28100.0
2006-08-15 14:30:00,44.56,44.75,44.55,44.74,57300.0,30.3983,30.5279,30.3915,30.5211,57300.0
2006-08-15 15:00:00,44.75,44.76,44.7,44.75,91600.0,30.5279,30.5347,30.4938,30.5279,91600.0
2006-08-15 15:30:00,44.75,44.92,44.72,44.89,252500.0,30.5279,30.6439,30.5075,30.6234,252500.0
2006-08-16 09:30:00,45.25,45.39,45.05,45.28,125000.0,30.869,30.9645,30.7326,30.8895,125000.0
2006-08-16 10:00:00,45.28,45.33,45.2,45.31,52600.0,30.8895,30.9236,30.8349,30.9099,52600.0
2006-08-16 10:30:00,45.3,45.5,45.3,45.41,113300.0,30.9031,31.0396,30.9031,30.9782,113300.0
2006-08-16 11:00:00,45.39,45.49,45.32,45.36,103200.0,30.9645,31.0327,30.9168,30.9441,103200.0
2006-08-16 11:30:00,45.35,45.37,45.22,45.25,49100.0,30.9372,30.9509,30.8485,30.869,49100.0
2006-08-16 12:00:00,45.26,45.31,45.18,45.27,79700.0,30.8758,30.9099,30.8213,30.8827,79700.0
2006-08-16 12:30:00,45.28,45.36,45.22,45.26,38300.0,30.8895,30.9441,30.8485,30.8758,38300.0
2006-08-16 13:00:00,45.26,45.27,45.12,45.16,47700.0,30.8758,30.8827,30.7803,30.8076,47700.0
2006-08-16 13:30:00,45.17,45.19,45.13,45.18,18900.0,30.8144,30.8281,30.7872,30.8213,18900.0
2006-08-16 14:00:00,45.17,45.29,45.15,45.26,33200.0,30.8144,30.8963,30.8008,30.8758,33200.0
2006-08-16 14:30:00,45.26,45.32,45.26,45.28,71500.0,30.8758,30.9168,30.8758,30.8895,71500.0
2006-08-16 15:00:00,45.29,45.33,45.28,45.28,60400.0,30.8963,30.9236,30.8895,30.8895,60400.0
2006-08-16 15:30:00,45.28,45.4,45.25,45.38,96000.0,30.8895,30.9713,30.869,30.9577,96000.0
2006-08-17 09:30:00,45.32,45.46,45.25,45.31,112600.0,30.9168,31.0123,30.869,30.9099,112600.0
2006-08-17 10:00:00,45.31,45.33,45.08,45.11,51400.0,30.9099,30.9236,30.753,30.7735,51400.0
2006-08-17 10:30:00,45.11,45.11,45.02,45.07,57300.0,30.7735,30.7735,30.7121,30.7462,57300.0
2006-08-17 11:00:00,45.07,45.35,45.01,45.35,56400.0,30.7462,30.9372,30.7053,30.9372,56400.0
2006-08-17 11:30:00,45.34,45.41,45.22,45.22,57500.0,30.9304,30.9782,30.8485,30.8485,57500.0
2006-08-17 12:00:00,45.24,45.42,45.15,45.36,48700.0,30.8622,30.985,30.8008,30.9441,48700.0
2006-08-17 12:30:00,45.36,45.42,45.31,45.41,34100.0,30.9441,30.985,30.9099,30.9782,34100.0
2006-08-17 13:00:00,45.41,45.42,45.35,45.39,33600.0,30.9782,30.985,30.9372,30.9645,33600.0
2006-08-17 13:30:00,45.39,45.39,45.15,45.15,49500.0,30.9645,30.9645,30.8008,30.8008,49500.0
2006-08-17 14:00:00,45.15,45.21,45.05,45.05,96100.0,30.8008,30.8417,30.7326,30.7326,96100.0
2006-08-17 14:30:00,45.05,45.05,44.89,45.0,101800.0,30.7326,30.7326,30.6234,30.6985,101800.0
2006-08-17 15:00:00,45.01,45.11,44.95,44.95,109200.0,30.7053,30.7735,30.6644,30.6644,109200.0
2006-08-17 15:30:00,44.95,45.08,44.95,45.08,172300.0,30.6644,30.753,30.6644,30.753,172300.0
2006-08-18 09:30:00,45.17,45.3,44.89,44.95,71600.0,30.8144,30.9031,30.6234,30.6644,71600.0
2006-08-18 10:00:00,44.95,45.03,44.88,44.93,32900.0,30.6644,30.7189,30.6166,30.6507,32900.0
2006-08-18 10:30:00,44.97,45.15,44.9,45.14,18100.0,30.678,30.8008,30.6302,30.794,18100.0
2006-08-18 11:00:00,45.15,45.28,44.95,44.99,27400.0,30.8008,30.8895,30.6644,30.6916,27400.0
2006-08-18 11:30:00,44.96,45.2,44.94,45.2,18800.0,30.6712,30.8349,30.6575,30.8349,18800.0
2006-08-18 12:00:00,45.2,45.24,45.13,45.24,21600.0,30.8349,30.8622,30.7872,30.8622,21600.0
2006-08-18 12:30:00,45.24,45.24,45.15,45.2,27900.0,30.8622,30.8622,30.8008,30.8349,27900.0
2006-08-18 13:00:00,45.21,45.25,45.15,45.15,24700.0,30.8417,30.869,30.8008,30.8008,24700.0
2006-08-18 13:30:00,45.17,45.3,45.15,45.18,16200.0,30.8144,30.9031,30.8008,30.8213,16200.0
2006-08-18 14:00:00,45.15,45.2,45.08,45.19,29500.0,30.8008,30.8349,30.753,30.8281,29500.0
2006-08-18 14:30:00,45.19,45.27,45.1,45.1,34300.0,30.8281,30.8827,30.7667,30.7667,34300.0
2006-08-18 15:00:00,45.13,45.17,45.07,45.09,37800.0,30.7872,30.8144,30.7462,30.7599,37800.0
2006-08-18 15:30:00,45.12,45.12,44.96,45.05,80900.0,30.7803,30.7803,30.6712,30.7326,80900.0
2006-08-21 09:30:00,45.55,45.59,45.27,45.46,105300.0,31.0737,31.101,30.8827,31.0123,105300.0
2006-08-21 10:00:00,45.47,45.65,45.45,45.5,76200.0,31.0191,31.1419,31.0055,31.0396,76200.0
2006-08-21 10:30:00,45.49,45.63,45.49,45.61,65500.0,31.0327,31.1282,31.0327,31.1146,65500.0
2006-08-21 11:00:00,45.6,45.6,45.5,45.5,52400.0,31.1078,31.1078,31.0396,31.0396,52400.0
2006-08-21 11:30:00,45.5,45.51,45.46,45.5,44400.0,31.0396,31.0464,31.0123,31.0396,44400.0
2006-08-21 12:00:00,45.49,45.54,45.48,45.52,147100.0,31.0327,31.0668,31.0259,31.0532,147100.0
2006-08-21 12:30:00,45.51,45.52,45.48,45.49,71300.0,31.0464,31.0532,31.0259,31.0327,71300.0
2006-08-21 13:00:00,45.5,45.57,45.48,45.52,42400.0,31.0396,31.0873,31.0259,31.0532,42400.0
2006-08-21 13:30:00,45.5,45.53,45.42,45.5,36000.0,31.0396,31.06,30.985,31.0396,36000.0
2006-08-21 14:00:00,45.5,45.59,45.43,45.48,127800.0,31.0396,31.101,30.9918,31.0259,127800.0
2006-08-21 14:30:00,45.5,45.53,45.41,45.51,48800.0,31.0396,31.06,30.9782,31.0464,48800.0
2006-08-21 15:00:00,45.51,45.52,45.42,45.48,49100.0,31.0464,31.0532,30.985,31.0259,49100.0
2006-08-21 15:30:00,45.48,45.67,45.47,45.66,243800.0,31.0259,31.1555,31.0191,31.1487,243800.0
2006-08-22 09:30:00,45.85,45.99,45.72,45.8,96100.0,31.2783,31.3738,31.1896,31.2442,96100.0
2006-08-22 10:00:00,45.83,45.84,45.67,45.77,118300.0,31.2647,31.2715,31.1555,31.2238,118300.0
2006-08-22 10:30:00,45.75,45.83,45.75,45.79,55800.0,31.2101,31.2647,31.2101,31.2374,55800.0
2006-08-22 11:00:00,45.77,45.9,45.75,45.9,135800.0,31.2238,31.3124,31.2101,31.3124,135800.0
2006-08-22 11:30:00,45.9,45.94,45.76,45.78,37100.0,31.3124,31.3397,31.2169,31.2306,37100.0
2006-08-22 12:00:00,45.77,45.79,45.67,45.73,119300.0,31.2238,31.2374,31.1555,31.1965,119300.0
2006-08-22 12:30:00,45.74,45.83,45.71,45.83,21300.0,31.2033,31.2647,31.1828,31.2647,21300.0
2006-08-22 13:00:00,45.83,45.83,45.55,45.67,41700.0,31.2647,31.2647,31.0737,31.1555,41700.0
2006-08-22 13:30:00,45.68,45.73,45.57,45.69,70900.0,31.1624,31.1965,31.0873,31.1692,70900.0
2006-08-22 14:00:00,45.71,45.71,45.5,45.61,49900.0,31.1828,31.1828,31.0396,31.1146,49900.0
2006-08-22 14:30:00,45.64,45.75,45.63,45.68,42100.0,31.1351,31.2101,31.1282,31.1624,42100.0
2006-08-22 15:00:00,45.7,45.81,45.68,45.75,44900.0,31.176,31.251,31.1624,31.2101,44900.0
2006-08-22 15:30:00,45.75,45.79,45.66,45.79,148600.0,31.2101,31.2374,31.1487,31.2374,148600.0
2006-08-23 09:30:00,45.99,46.0,45.74,45.74,54000.0,31.3738,31.3807,31.2033,31.2033,54000.0
2006-08-23 10:00:00,45.77,45.88,45.69,45.81,67000.0,31.2238,31.2988,31.1692,31.251,67000.0
2006-08-23 10:30:00,45.8,45.89,45.75,45.77,31400.0,31.2442,31.3056,31.2101,31.2238,31400.0
2006-08-23 11:00:00,45.76,45.77,45.6,45.72,33100.0,31.2169,31.2238,31.1078,31.1896,33100.0
2006-08-23 11:30:00,45.71,45.73,45.66,45.71,24100.0,31.1828,31.1965,31.1487,31.1828,24100.0
2006-08-23 12:00:00,45.71,45.75,45.68,45.7,25500.0,31.1828,31.2101,31.1624,31.176,25500.0
2006-08-23 12:30:00,45.7,45.81,45.68,45.76,20200.0,31.176,31.251,31.1624,31.2169,20200.0
2006-08-23 13:00:00,45.78,45.78,45.74,45.75,63200.0,31.2306,31.2306,31.2033,31.2101,63200.0
2006-08-23 13:30:00,45.75,45.76,45.5,45.52,24600.0,31.2101,31.2169,31.0396,31.0532,24600.0
2006-08-23 14:00:00,45.53,45.63,45.53,45.63,25600.0,31.06,31.1282,31.06,31.1282,25600.0
2006-08-23 14:30:00,45.64,45.75,45.64,45.7,34100.0,31.1351,31.2101,31.1351,31.176,34100.0
2006-08-23 15:00:00,45.71,45.78,45.66,45.7,48900.0,31.1828,31.2306,31.1487,31.176,48900.0
2006-08-23 15:30:00,45.69,45.74,45.62,45.65,55400.0,31.1692,31.2033,31.1214,31.1419,55400.0
2006-08-24 09:30:00,45.75,45.88,45.54,45.7,58200.0,31.2101,31.2988,31.0668,31.176,58200.0
2006-08-24 10:00:00,45.67,45.75,45.65,45.66,34200.0,31.1555,31.2101,31.1419,31.1487,34200.0
2006-08-24 10:30:00,45.66,45.7,45.61,45.69,28200.0,31.1487,31.176,31.1146,31.1692,28200.0
2006-08-24 11:00:00,45.7,45.75,45.65,45.65,31800.0,31.176,31.2101,31.1419,31.1419,31800.0
2006-08-24 11:30:00,45.64,45.66,45.56,45.56,30100.0,31.1351,31.1487,31.0805,31.0805,30100.0
2006-08-24 12:00:00,45.56,45.59,45.49,45.55,25900.0,31.0805,31.101,31.0327,31.0737,25900.0
2006-08-24 12:30:00,45.55,45.66,45.55,45.61,50800.0,31.0737,31.1487,31.0737,31.1146,50800.0
2006-08-24 13:00:00,45.61,45.61,45.49,45.53,30300.0,31.1146,31.1146,31.0327,31.06,30300.0
2006-08-24 13:30:00,45.55,45.56,45.38,45.45,27700.0,31.0737,31.0805,30.9577,31.0055,27700.0
2006-08-24 14:00:00,45.43,45.55,45.43,45.44,29500.0,30.9918,31.0737,30.9918,30.9986,29500.0
2006-08-24 14:30:00,45.45,45.49,45.36,45.42,35100.0,31.0055,31.0327,30.9441,30.985,35100.0
2006-08-24 15:00:00,45.4,45.41,45.25,45.39,46400.0,30.9713,30.9782,30.869,30.9645,46400.0
2006-08-24 15:30:00,45.39,45.47,45.25,45.4,53900.0,30.9645,31.0191,30.869,30.9713,53900.0
2006-08-25 09:30:00,45.22,45.4,45.14,45.36,68000.0,30.8485,30.9713,30.794,30.9441,68000.0
2006-08-25 10:00:00,45.36,45.4,45.22,45.26,61200.0,30.9441,30.9713,30.8485,30.8758,61200.0
2006-08-25 10:30:00,45.27,45.27,45.05,45.05,28800.0,30.8827,30.8827,30.7326,30.7326,28800.0
2006-08-25 11:00:00,45.04,45.09,45.0,45.02,24500.0,30.7258,30.7599,30.6985,30.7121,24500.0
2006-08-25 11:30:00,45.01,45.06,44.84,45.0,31000.0,30.7053,30.7394,30.5893,30.6985,31000.0
2006-08-25 12:00:00,45.01,45.01,44.96,45.0,40300.0,30.7053,30.7053,30.6712,30.6985,40300.0
2006-08-25 12:30:00,45.01,45.01,44.95,44.98,23900.0,30.7053,30.7053,30.6644,30.6848,23900.0
2006-08-25 13:00:00,45.01,45.01,44.94,44.97,18300.0,30.7053,30.7053,30.6575,30.678,18300.0
2006-08-25 13:30:00,44.95,45.0,44.94,44.99,21700.0,30.6644,30.6985,30.6575,30.6916,21700.0
2006-08-25 14:00:00,44.98,45.01,44.89,45.0,38500.0,30.6848,30.7053,30.6234,30.6985,38500.0
2006-08-25 14:30:00,44.99,45.05,44.97,45.0,30200.0,30.6916,30.7326,30.678,30.6985,30200.0
2006-08-25 15:00:00,45.01,45.1,45.0,45.03,46100.0,30.7053,30.7667,30.6985,30.7189,46100.0
2006-08-25 15:30:00,45.01,45.05,44.86,44.96,74700.0,30.7053,30.7326,30.603,30.6712,74700.0
2006-08-28 09:30:00,45.05,45.37,45.05,45.26,53100.0,30.7326,30.9509,30.7326,30.8758,53100.0
2006-08-28 10:00:00,45.28,45.49,45.22,45.33,51000.0,30.8895,31.0327,30.8485,30.9236,51000.0
2006-08-28 10:30:00,45.35,45.53,45.34,45.53,62700.0,30.9372,31.06,30.9304,31.06,62700.0
2006-08-28 11:00:00,45.53,45.67,45.45,45.56,87200.0,31.06,31.1555,31.0055,31.0805,87200.0
2006-08-28 11:30:00,45.56,45.67,45.46,45.65,76600.0,31.0805,31.1555,31.0123,31.1419,76600.0
2006-08-28 12:00:00,45.63,45.72,45.59,45.6,44700.0,31.1282,31.1896,31.101,31.1078,44700.0
2006-08-28 12:30:00,45.59,45.68,45.59,45.64,43000.0,31.101,31.1624,31.101,31.1351,43000.0
2006-08-28 13:00:00,45.64,45.67,45.56,45.67,19700.0,31.1351,31.1555,31.0805,31.1555,19700.0
2006-08-28 13:30:00,45.68,45.79,45.65,45.74,66600.0,31.1624,31.2374,31.1419,31.2033,66600.0
2006-08-28 14:00:00,45.78,45.8,45.61,45.64,63600.0,31.2306,31.2442,31.1146,31.1351,63600.0
2006-08-28 14:30:00,45.61,45.7,45.6,45.66,46100.0,31.1146,31.176,31.1078,31.1487,46100.0
2006-08-28 15:00:00,45.66,45.67,45.59,45.61,40500.0,31.1487,31.1555,31.101,31.1146,40500.0
2006-08-28 15:30:00,45.59,45.65,45.48,45.5,69500.0,31.101,31.1419,31.0259,31.0396,69500.0
2006-08-29 09:30:00,45.41,45.5,45.15,45.22,128600.0,30.9782,31.0396,30.8008,30.8485,128600.0
2006-08-29 10:00:00,45.18,45.25,44.91,44.97,108400.0,30.8213,30.869,30.6371,30.678,108400.0
2006-08-29 10:30:00,44.96,45.02,44.82,44.95,52000.0,30.6712,30.7121,30.5757,30.6644,52000.0
2006-08-29 11:00:00,44.99,45.13,44.99,45.12,35900.0,30.6916,30.7872,30.6916,30.7803,35900.0
2006-08-29 11:30:00,45.12,45.12,44.92,44.95,19600.0,30.7803,30.7803,30.6439,30.6644,19600.0
2006-08-29 12:00:00,44.94,45.0,44.9,44.99,20200.0,30.6575,30.6985,30.6302,30.6916,20200.0
2006-08-29 12:30:00,44.99,45.09,44.99,45.08,17800.0,30.6916,30.7599,30.6916,30.753,17800.0
2006-08-29 13:00:00,45.08,45.21,45.05,45.15,39400.0,30.753,30.8417,30.7326,30.8008,39400.0
2006-08-29 13:30:00,45.14,45.14,44.96,44.96,27200.0,30.794,30.794,30.6712,30.6712,27200.0
2006-08-29 14:00:00,44.96,45.15,44.89,44.96,52500.0,30.6712,30.8008,30.6234,30.6712,52500.0
2006-08-29 14:30:00,44.96,45.09,44.93,45.07,28400.0,30.6712,30.7599,30.6507,30.7462,28400.0
2006-08-29 15:00:00,45.07,45.2,45.02,45.19,72600.0,30.7462,30.8349,30.7121,30.8281,72600.0
2006-08-29 15:30:00,45.19,45.23,45.12,45.15,136500.0,30.8281,30.8554,30.7803,30.8008,136500.0
2006-08-30 09:30:00,45.21,45.25,45.08,45.12,59600.0,30.8417,30.869,30.753,30.7803,59600.0
2006-08-30 10:00:00,45.15,45.19,45.01,45.14,101900.0,30.8008,30.8281,30.7053,30.794,101900.0
2006-08-30 10:30:00,45.14,45.23,45.09,45.21,88100.0,30.794,30.8554,30.7599,30.8417,88100.0
2006-08-30 11:00:00,45.21,45.5,45.2,45.49,70500.0,30.8417,31.0396,30.8349,31.0327,70500.0
2006-08-30 11:30:00,45.48,45.52,45.4,45.49,65300.0,31.0259,31.0532,30.9713,31.0327,65300.0
2006-08-30 12:00:00,45.49,45.56,45.47,45.47,100300.0,31.0327,31.0805,31.0191,31.0191,100300.0
2006-08-30 12:30:00,45.49,45.52,45.46,45.46,45300.0,31.0327,31.0532,31.0123,31.0123,45300.0
2006-08-30 13:00:00,45.49,45.52,45.44,45.44,39400.0,31.0327,31.0532,30.9986,30.9986,39400.0
2006-08-30 13:30:00,45.45,45.51,45.43,45.44,36900.0,31.0055,31.0464,30.9918,30.9986,36900.0
2006-08-30 14:00:00,45.45,45.47,45.36,45.46,39900.0,31.0055,31.0191,30.9441,31.0123,39900.0
2006-08-30 14:30:00,45.47,45.47,45.36,45.39,52200.0,31.0191,31.0191,30.9441,30.9645,52200.0
2006-08-30 15:00:00,45.4,45.46,45.39,45.43,45700.0,30.9713,31.0123,30.9645,30.9918,45700.0
2006-08-30 15:30:00,45.43,45.43,45.24,45.25,52000.0,30.9918,30.9918,30.8622,30.869,52000.0
2006-08-31 09:30:00,45.37,45.39,45.23,45.28,27000.0,30.9509,30.9645,30.8554,30.8895,27000.0
2006-08-31 10:00:00,45.29,45.45,45.29,45.39,64800.0,30.8963,31.0055,30.8963,30.9645,64800.0
2006-08-31 10:30:00,45.4,45.49,45.38,45.47,53900.0,30.9713,31.0327,30.9577,31.0191,53900.0
2006-08-31 11:00:00,45.47,45.48,45.35,45.35,14700.0,31.0191,31.0259,30.9372,30.9372,14700.0
2006-08-31 11:30:00,45.37,45.44,45.35,45.41,22700.0,30.9509,30.9986,30.9372,30.9782,22700.0
2006-08-31 12:00:00,45.41,45.61,45.41,45.53,48000.0,30.9782,31.1146,30.9782,31.06,48000.0
2006-08-31 12:30:00,45.51,45.54,45.44,45.45,18300.0,31.0464,31.0668,30.9986,31.0055,18300.0
2006-08-31 13:00:00,45.46,45.51,45.41,45.51,27300.0,31.0123,31.0464,30.9782,31.0464,27300.0
2006-08-31 13:30:00,45.52,45.52,45.41,45.52,22400.0,31.0532,31.0532,30.9782,31.0532,22400.0
2006-08-31 14:00:00,45.52,45.6,45.51,45.58,44800.0,31.0532,31.1078,31.0464,31.0941,44800.0
2006-08-31 14:30:00,45.58,45.71,45.55,45.69,50000.0,31.0941,31.1828,31.0737,31.1692,50000.0
2006-08-31 15:00:00,45.69,45.74,45.65,45.71,45900.0,31.1692,31.2033,31.1419,31.1828,45900.0
2006-08-31 15:30:00,45.73,45.75,45.68,45.69,63100.0,31.1965,31.2101,31.1624,31.1692,63100.0
2006-09-01 09:30:00,45.8,45.8,45.4,45.52,50000.0,31.2442,31.2442,30.9713,31.0532,50000.0
2006-09-01 10:00:00,45.55,45.55,45.16,45.23,40700.0,31.0737,31.0737,30.8076,30.8554,40700.0
2006-09-01 10:30:00,45.24,45.4,45.21,45.33,36000.0,30.8622,30.9713,30.8417,30.9236,36000.0
2006-09-01 11:00:00,45.34,45.4,45.25,45.33,32800.0,30.9304,30.9713,30.869,30.9236,32800.0
2006-09-01 11:30:00,45.32,45.34,45.2,45.29,47800.0,30.9168,30.9304,30.8349,30.8963,47800.0
2006-09-01 12:00:00,45.29,45.31,45.23,45.24,32000.0,30.8963,30.9099,30.8554,30.8622,32000.0
2006-09-01 12:30:00,45.24,45.35,45.24,45.34,19600.0,30.8622,30.9372,30.8622,30.9304,19600.0
2006-09-01 13:00:00,45.34,45.39,45.33,45.34,30800.0,30.9304,30.9645,30.9236,30.9304,30800.0
2006-09-01 13:30:00,45.36,45.39,45.31,45.32,28500.0,30.9441,30.9645,30.9099,30.9168,28500.0
2006-09-01 14:00:00,45.33,45.35,45.29,45.31,19900.0,30.9236,30.9372,30.8963,30.9099,19900.0
2006-09-01 14:30:00,45.3,45.31,45.25,45.29,29600.0,30.9031,30.9099,30.869,30.8963,29600.0
2006-09-01 15:00:00,45.27,45.37,45.27,45.35,26200.0,30.8827,30.9509,30.8827,30.9372,26200.0
2006-09-01 15:30:00,45.36,45.45,45.33,45.39,61000.0,30.9441,31.0055,30.9236,30.9645,61000.0
2006-09-05 09:30:00,45.54,45.59,45.4,45.5,39900.0,31.0668,31.101,30.9713,31.0396,39900.0
2006-09-05 10:00:00,45.5,45.59,45.48,45.53,41100.0,31.0396,31.101,31.0259,31.06,41100.0
2006-09-05 10:30:00,45.5,45.6,45.49,45.5,30300.0,31.0396,31.1078,31.0327,31.0396,30300.0
2006-09-05 11:00:00,45.51,45.69,45.51,45.66,34900.0,31.0464,31.1692,31.0464,31.1487,34900.0
2006-09-05 11:30:00,45.66,46.0,45.63,45.97,64700.0,31.1487,31.3807,31.1282,31.3602,64700.0
2006-09-05 12:00:00,45.97,46.11,45.92,46.09,52400.0,31.3602,31.4557,31.3261,31.4421,52400.0
2006-09-05 12:30:00,46.11,46.15,45.98,46.11,51500.0,31.4557,31.483,31.367,31.4557,51500.0
2006-09-05 13:00:00,46.11,46.25,46.09,46.23,37800.0,31.4557,31.5512,31.4421,31.5376,37800.0
2006-09-05 13:30:00,46.25,46.26,46.07,46.21,76600.0,31.5512,31.558,31.4284,31.5239,76600.0
2006-09-05 14:00:00,46.21,46.21,46.06,46.07,72800.0,31.5239,31.5239,31.4216,31.4284,72800.0
2006-09-05 14:30:00,46.07,46.24,46.06,46.24,48700.0,31.4284,31.5444,31.4216,31.5444,48700.0
2006-09-05 15:00:00,46.23,46.25,46.19,46.24,58100.0,31.5376,31.5512,31.5103,31.5444,58100.0
2006-09-05 15:30:00,46.23,46.27,46.17,46.21,90400.0,31.5376,31.5648,31.4966,31.5239,90400.0
2006-09-06 09:30:00,45.35,45.51,45.21,45.25,165500.0,30.9372,31.0464,30.8417,30.869,165500.0
2006-09-06 10:00:00,45.24,45.26,45.02,45.07,87300.0,30.8622,30.8758,30.7121,30.7462,87300.0
2006-09-06 10:30:00,45.06,45.19,45.05,45.13,116000.0,30.7394,30.8281,30.7326,30.7872,116000.0
2006-09-06 11:00:00,45.11,45.2,45.1,45.12,51000.0,30.7735,30.8349,30.7667,30.7803,51000.0
2006-09-06 11:30:00,45.12,45.12,44.96,45.0,64400.0,30.7803,30.7803,30.6712,30.6985,64400.0
2006-09-06 12:00:00,44.97,45.0,44.95,45.0,37600.0,30.678,30.6985,30.6644,30.6985,37600.0
2006-09-06 12:30:00,45.0,45.01,44.97,45.0,40800.0,30.6985,30.7053,30.678,30.6985,40800.0
2006-09-06 13:00:00,44.99,44.99,44.85,44.93,201700.0,30.6916,30.6916,30.5961,30.6507,201700.0
2006-09-06 13:30:00,44.93,45.0,44.89,44.96,114100.0,30.6507,30.6985,30.6234,30.6712,114100.0
2006-09-06 14:00:00,44.97,45.01,44.91,44.97,130900.0,30.678,30.7053,30.6371,30.678,130900.0
2006-09-06 14:30:00,44.96,44.98,44.69,44.75,81100.0,30.6712,30.6848,30.487,30.5279,81100.0
2006-09-06 15:00:00,44.76,44.83,44.69,44.69,52100.0,30.5347,30.5825,30.487,30.487,52100.0
2006-09-06 15:30:00,44.69,44.7,44.45,44.58,219100.0,30.487,30.4938,30.3233,30.4119,219100.0
2006-09-07 09:30:00,44.6,44.6,44.51,44.57,57900.0,30.4256,30.4256,30.3642,30.4051,57900.0
2006-09-07 10:00:00,44.56,44.59,44.37,44.37,86900.0,30.3983,30.4188,30.2687,30.2687,86900.0
2006-09-07 10:30:00,44.37,44.5,44.28,44.48,50800.0,30.2687,30.3574,30.2073,30.3437,50800.0
2006-09-07 11:00:00,44.47,44.6,44.47,44.5,64100.0,30.3369,30.4256,30.3369,30.3574,64100.0
2006-09-07 11:30:00,44.51,44.6,44.5,44.6,64600.0,30.3642,30.4256,30.3574,30.4256,64600.0
2006-09-07 12:00:00,44.6,44.62,44.46,44.5,37300.0,30.4256,30.4392,30.3301,30.3574,37300.0
2006-09-07 12:30:00,44.52,44.6,44.51,44.57,19000.0,30.371,30.4256,30.3642,30.4051,19000.0
2006-09-07 13:00:00,44.58,44.6,44.51,44.55,18500.0,30.4119,30.4256,30.3642,30.3915,18500.0
2006-09-07 13:30:00,44.55,44.66,44.54,44.61,93100.0,30.3915,30.4665,30.3847,30.4324,93100.0
2006-09-07 14:00:00,44.6,44.6,44.39,44.42,17800.0,30.4256,30.4256,30.2823,30.3028,17800.0
2006-09-07 14:30:00,44.45,44.55,44.42,44.55,48000.0,30.3233,30.3915,30.3028,30.3915,48000.0
2006-09-07 15:00:00,44.55,44.58,44.44,44.53,78800.0,30.3915,30.4119,30.3164,30.3778,78800.0
2006-09-07 15:30:00,44.53,44.53,44.25,44.4,69300.0,30.3778,30.3778,30.1868,30.2892,69300.0
2006-09-08 09:30:00,44.36,44.41,44.24,44.29,27400.0,30.2619,30.296,30.18,30.2141,27400.0
2006-09-08 10:00:00,44.27,44.3,44.15,44.26,65100.0,30.2005,30.2209,30.1186,30.1936,65100.0
2006-09-08 10:30:00,44.29,44.35,44.26,44.3,32300.0,30.2141,30.255,30.1936,30.2209,32300.0
2006-09-08 11:00:00,44.29,44.3,44.23,44.26,32300.0,30.2141,30.2209,30.1732,30.1936,32300.0
2006-09-08 11:30:00,44.27,44.27,44.19,44.22,22400.0,30.2005,30.2005,30.1459,30.1664,22400.0
2006-09-08 12:00:00,44.23,44.26,44.15,44.21,42700.0,30.1732,30.1936,30.1186,30.1595,42700.0
2006-09-08 12:30:00,44.21,44.26,44.18,44.25,17500.0,30.1595,30.1936,30.1391,30.1868,17500.0
2006-09-08 13:00:00,44.26,44.35,44.23,44.33,38700.0,30.1936,30.255,30.1732,30.2414,38700.0
2006-09-08 13:30:00,44.33,44.35,44.28,44.35,36700.0,30.2414,30.255,30.2073,30.255,36700.0
2006-09-08 14:00:00,44.35,44.4,44.27,44.28,47200.0,30.255,30.2892,30.2005,30.2073,47200.0
2006-09-08 14:30:00,44.28,44.33,44.22,44.29,27200.0,30.2073,30.2414,30.1664,30.2141,27200.0
2006-09-08 15:00:00,44.28,44.34,44.24,44.33,77500.0,30.2073,30.2482,30.18,30.2414,77500.0
2006-09-08 15:30:00,44.33,44.53,44.32,44.49,159000.0,30.2414,30.3778,30.2346,30.3505,159000.0
2006-09-11 09:30:00,44.48,44.52,44.14,44.25,52900.0,30.3437,30.371,30.1118,30.1868,52900.0
2006-09-11 10:00:00,44.21,44.25,44.0,44.03,75500.0,30.1595,30.1868,30.0163,30.0367,75500.0
2006-09-11 10:30:00,44.03,44.26,44.02,44.26,28100.0,30.0367,30.1936,30.0299,30.1936,28100.0
2006-09-11 11:00:00,44.25,44.28,44.17,44.19,59300.0,30.1868,30.2073,30.1322,30.1459,59300.0
2006-09-11 11:30:00,44.18,44.2,44.15,44.2,13800.0,30.1391,30.1527,30.1186,30.1527,13800.0
2006-09-11 12:00:00,44.22,44.35,44.22,44.35,62700.0,30.1664,30.255,30.1664,30.255,62700.0
2006-09-11 12:30:00,44.33,44.35,44.3,44.34,23500.0,30.2414,30.255,30.2209,30.2482,23500.0
2006-09-11 13:00:00,44.34,44.38,44.3,44.33,63200.0,30.2482,30.2755,30.2209,30.2414,63200.0
2006-09-11 13:30:00,44.35,44.35,44.26,44.29,64000.0,30.255,30.255,30.1936,30.2141,64000.0
2006-09-11 14:00:00,44.29,44.32,44.23,44.23,43800.0,30.2141,30.2346,30.1732,30.1732,43800.0
2006-09-11 14:30:00,44.24,44.26,44.17,44.19,47300.0,30.18,30.1936,30.1322,30.1459,47300.0
2006-09-11 15:00:00,44.18,44.18,44.0,44.06,90200.0,30.1391,30.1391,30.0163,30.0572,90200.0
2006-09-11 15:30:00,44.05,44.1,43.96,44.01,140100.0,30.0504,30.0845,29.989,30.0231,140100.0
2006-09-12 09:30:00,44.15,44.4,44.0,44.4,128400.0,30.1186,30.2892,30.0163,30.2892,128400.0
2006-09-12 10:00:00,44.39,45.0,44.39,45.0,129600.0,30.2823,30.6985,30.2823,30.6985,129600.0
2006-09-12 10:30:00,44.99,45.34,44.88,45.34,79300.0,30.6916,30.9304,30.6166,30.9304,79300.0
2006-09-12 11:00:00,45.34,45.49,45.34,45.48,89100.0,30.9304,31.0327,30.9304,31.0259,89100.0
2006-09-12 11:30:00,45.47,45.49,45.34,45.39,64100.0,31.0191,31.0327,30.9304,30.9645,64100.0
2006-09-12 12:00:00,45.4,45.4,45.22,45.26,44700.0,30.9713,30.9713,30.8485,30.8758,44700.0
2006-09-12 12:30:00,45.26,45.29,45.22,45.26,56900.0,30.8758,30.8963,30.8485,30.8758,56900.0
2006-09-12 13:00:00,45.26,45.32,45.22,45.27,63900.0,30.8758,30.9168,30.8485,30.8827,63900.0
2006-09-12 13:30:00,45.25,45.39,45.25,45.38,65800.0,30.869,30.9645,30.869,30.9577,65800.0
2006-09-12 14:00:00,45.38,45.4,45.24,45.4,62000.0,30.9577,30.9713,30.8622,30.9713,62000.0
2006-09-12 14:30:00,45.4,45.4,45.27,45.33,90300.0,30.9713,30.9713,30.8827,30.9236,90300.0
2006-09-12 15:00:00,45.32,45.35,45.19,45.24,112500.0,30.9168,30.9372,30.8281,30.8622,112500.0
2006-09-12 15:30:00,45.24,45.3,45.14,45.25,120700.0,30.8622,30.9031,30.794,30.869,120700.0
2006-09-13 09:30:00,45.15,45.36,44.94,45.12,54000.0,30.8008,30.9441,30.6575,30.7803,54000.0
2006-09-13 10:00:00,45.11,45.12,44.91,45.05,77900.0,30.7735,30.7803,30.6371,30.7326,77900.0
2006-09-13 10:30:00,45.06,45.07,44.9,44.93,52500.0,30.7394,30.7462,30.6302,30.6507,52500.0
2006-09-13 11:00:00,44.93,45.32,44.93,45.32,41300.0,30.6507,30.9168,30.6507,30.9168,41300.0
2006-09-13 11:30:00,45.32,45.52,45.31,45.52,73900.0,30.9168,31.0532,30.9099,31.0532,73900.0
2006-09-13 12:00:00,45.52,45.77,45.44,45.64,42100.0,31.0532,31.2238,30.9986,31.1351,42100.0
2006-09-13 12:30:00,45.66,45.66,45.54,45.57,43400.0,31.1487,31.1487,31.0668,31.0873,43400.0
2006-09-13 13:00:00,45.57,45.67,45.56,45.63,49400.0,31.0873,31.1555,31.0805,31.1282,49400.0
2006-09-13 13:30:00,45.63,45.8,45.63,45.7,55800.0,31.1282,31.2442,31.1282,31.176,55800.0
2006-09-13 14:00:00,45.7,45.74,45.65,45.67,42500.0,31.176,31.2033,31.1419,31.1555,42500.0
2006-09-13 14:30:00,45.67,45.79,45.65,45.78,68100.0,31.1555,31.2374,31.1419,31.2306,68100.0
2006-09-13 15:00:00,45.79,45.79,45.46,45.53,68800.0,31.2374,31.2374,31.0123,31.06,68800.0
2006-09-13 15:30:00,45.53,45.6,45.49,45.53,111700.0,31.06,31.1078,31.0327,31.06,111700.0
2006-09-14 09:30:00,45.2,45.64,45.2,45.56,64400.0,30.8349,31.1351,30.8349,31.0805,64400.0
2006-09-14 10:00:00,45.57,45.84,45.39,45.79,81500.0,31.0873,31.2715,30.9645,31.2374,81500.0
2006-09-14 10:30:00,45.8,45.81,45.41,45.56,116000.0,31.2442,31.251,30.9782,31.0805,116000.0
2006-09-14 11:00:00,45.56,45.6,45.44,45.5,35000.0,31.0805,31.1078,30.9986,31.0396,35000.0
2006-09-14 11:30:00,45.51,45.58,45.4,45.57,40600.0,31.0464,31.0941,30.9713,31.0873,40600.0
2006-09-14 12:00:00,45.57,45.57,45.46,45.56,34700.0,31.0873,31.0873,31.0123,31.0805,34700.0
2006-09-14 12:30:00,45.57,45.68,45.47,45.68,40300.0,31.0873,31.1624,31.0191,31.1624,40300.0
2006-09-14 13:00:00,45.66,45.68,45.5,45.68,48300.0,31.1487,31.1624,31.0396,31.1624,48300.0
2006-09-14 13:30:00,45.65,45.94,45.65,45.89,46100.0,31.1419,31.3397,31.1419,31.3056,46100.0
2006-09-14 14:00:00,45.87,45.98,45.8,45.94,59900.0,31.292,31.367,31.2442,31.3397,59900.0
2006-09-14 14:30:00,45.94,46.0,45.81,45.82,38700.0,31.3397,31.3807,31.251,31.2579,38700.0
2006-09-14 15:00:00,45.82,45.9,45.81,45.9,37400.0,31.2579,31.3124,31.251,31.3124,37400.0
2006-09-14 15:30:00,45.9,45.93,45.84,45.88,84100.0,31.3124,31.3329,31.2715,31.2988,84100.0
2006-09-15 09:30:00,46.5,46.73,46.44,46.57,340100.0,31.7217,31.8787,31.6808,31.7695,340100.0
2006-09-15 10:00:00,46.58,46.87,46.52,46.81,119700.0,31.7763,31.9742,31.7354,31.9332,119700.0
2006-09-15 10:30:00,46.81,46.95,46.75,46.93,55600.0,31.9332,32.0287,31.8923,32.0151,55600.0
2006-09-15 11:00:00,46.94,47.06,46.75,46.76,107900.0,32.0219,32.1038,31.8923,31.8991,107900.0
2006-09-15 11:30:00,46.75,46.76,46.56,46.56,49900.0,31.8923,31.8991,31.7627,31.7627,49900.0
2006-09-15 12:00:00,46.56,46.65,46.49,46.55,87400.0,31.7627,31.8241,31.7149,31.7559,87400.0
2006-09-15 12:30:00,46.55,46.59,46.46,46.54,245300.0,31.7559,31.7831,31.6945,31.749,245300.0
2006-09-15 13:00:00,46.54,46.59,46.52,46.56,34800.0,31.749,31.7831,31.7354,31.7627,34800.0
2006-09-15 13:30:00,46.55,46.61,46.55,46.55,31400.0,31.7559,31.7968,31.7559,31.7559,31400.0
2006-09-15 14:00:00,46.55,46.66,46.55,46.63,69200.0,31.7559,31.8309,31.7559,31.8104,69200.0
2006-09-15 14:30:00,46.64,46.74,46.63,46.7,93400.0,31.8173,31.8855,31.8104,31.8582,93400.0
2006-09-15 15:00:00,46.72,46.78,46.7,46.75,115600.0,31.8718,31.9128,31.8582,31.8923,115600.0
2006-09-15 15:30:00,46.76,46.89,46.75,46.81,261400.0,31.8991,31.9878,31.8923,31.9332,261400.0
2006-09-18 09:30:00,47.1,47.15,46.87,47.12,99100.0,32.1311,32.1652,31.9742,32.1447,99100.0
2006-09-18 10:00:00,47.11,47.27,46.83,47.12,86500.0,32.1379,32.247,31.9469,32.1447,86500.0
2006-09-18 10:30:00,47.14,47.38,47.1,47.23,54000.0,32.1583,32.3221,32.1311,32.2197,54000.0
2006-09-18 11:00:00,47.21,47.25,47.1,47.15,54300.0,32.2061,32.2334,32.1311,32.1652,54300.0
2006-09-18 11:30:00,47.17,47.31,47.11,47.17,49900.0,32.1788,32.2743,32.1379,32.1788,49900.0
2006-09-18 12:00:00,47.13,47.23,47.1,47.12,46200.0,32.1515,32.2197,32.1311,32.1447,46200.0
2006-09-18 12:30:00,47.13,47.23,47.12,47.21,50500.0,32.1515,32.2197,32.1447,32.2061,50500.0
2006-09-18 13:00:00,47.19,47.19,47.07,47.16,61300.0,32.1925,32.1925,32.1106,32.172,61300.0
2006-09-18 13:30:00,47.15,47.17,47.0,47.05,180700.0,32.1652,32.1788,32.0628,32.097,180700.0
2006-09-18 14:00:00,47.04,47.04,46.93,46.97,113700.0,32.0901,32.0901,32.0151,32.0424,113700.0
2006-09-18 14:30:00,46.96,47.08,46.96,46.97,61500.0,32.0356,32.1174,32.0356,32.0424,61500.0
2006-09-18 15:00:00,46.97,47.06,46.84,46.92,68200.0,32.0424,32.1038,31.9537,32.0083,68200.0
2006-09-18 15:30:00,46.92,46.96,46.76,46.96,151700.0,32.0083,32.0356,31.8991,32.0356,151700.0
2006-09-19 09:30:00,46.87,47.15,46.73,46.97,70200.0,31.9742,32.1652,31.8787,32.0424,70200.0
2006-09-19 10:00:00,47.0,47.1,46.93,47.02,81400.0,32.0628,32.1311,32.0151,32.0765,81400.0
2006-09-19 10:30:00,47.04,47.23,46.96,47.12,74800.0,32.0901,32.2197,32.0356,32.1447,74800.0
2006-09-19 11:00:00,47.12,47.13,47.05,47.06,75900.0,32.1447,32.1515,32.097,32.1038,75900.0
2006-09-19 11:30:00,47.06,47.1,46.88,46.97,116500.0,32.1038,32.1311,31.981,32.0424,116500.0
2006-09-19 12:00:00,46.97,47.04,46.81,46.91,41000.0,32.0424,32.0901,31.9332,32.0014,41000.0
2006-09-19 12:30:00,46.9,46.99,46.82,46.91,33500.0,31.9946,32.056,31.94,32.0014,33500.0
2006-09-19 13:00:00,46.93,47.03,46.86,46.94,21300.0,32.0151,32.0833,31.9673,32.0219,21300.0
2006-09-19 13:30:00,46.92,47.01,46.91,46.98,32700.0,32.0083,32.0697,32.0014,32.0492,32700.0
2006-09-19 14:00:00,46.98,47.13,46.96,47.09,29100.0,32.0492,32.1515,32.0356,32.1242,29100.0
2006-09-19 14:30:00,47.09,47.1,46.92,46.93,30500.0,32.1242,32.1311,32.0083,32.0151,30500.0
2006-09-19 15:00:00,46.9,47.13,46.9,47.07,45800.0,31.9946,32.1515,31.9946,32.1106,45800.0
2006-09-19 15:30:00,47.09,47.1,47.0,47.08,49200.0,32.1242,32.1311,32.0628,32.1174,49200.0
2006-09-20 09:30:00,47.16,47.4,47.11,47.19,109500.0,32.172,32.3357,32.1379,32.1925,109500.0
2006-09-20 10:00:00,47.2,47.46,47.18,47.36,19100.0,32.1993,32.3766,32.1856,32.3084,19100.0
2006-09-20 10:30:00,47.36,47.43,47.15,47.2,52400.0,32.3084,32.3562,32.1652,32.1993,52400.0
2006-09-20 11:00:00,47.2,47.2,47.01,47.05,37400.0,32.1993,32.1993,32.0697,32.097,37400.0
2006-09-20 11:30:00,47.07,47.18,47.07,47.1,21100.0,32.1106,32.1856,32.1106,32.1311,21100.0
2006-09-20 12:00:00,47.1,47.11,46.95,47.09,25000.0,32.1311,32.1379,32.0287,32.1242,25000.0
2006-09-20 12:30:00,47.09,47.15,47.01,47.06,26600.0,32.1242,32.1652,32.0697,32.1038,26600.0
2006-09-20 13:00:00,47.03,47.19,47.03,47.13,46200.0,32.0833,32.1925,32.0833,32.1515,46200.0
2006-09-20 13:30:00,47.24,47.3,46.81,46.91,86900.0,32.2266,32.2675,31.9332,32.0014,86900.0
2006-09-20 14:00:00,46.89,46.99,46.67,46.67,38700.0,31.9878,32.056,31.8377,31.8377,38700.0
2006-09-20 14:30:00,46.66,46.79,46.55,46.68,62400.0,31.8309,31.9196,31.7559,31.8445,62400.0
2006-09-20 15:00:00,46.68,46.88,46.66,46.87,70300.0,31.8445,31.981,31.8309,31.9742,70300.0
2006-09-20 15:30:00,46.87,46.92,46.66,46.75,136500.0,31.9742,32.0083,31.8309,31.8923,136500.0
2006-09-21 09:30:00,46.76,47.03,46.55,46.85,39200.0,31.8991,32.0833,31.7559,31.9605,39200.0
2006-09-21 10:00:00,46.83,46.95,46.8,46.9,32400.0,31.9469,32.0287,31.9264,31.9946,32400.0
2006-09-21 10:30:00,46.89,47.02,46.88,46.98,25800.0,31.9878,32.0765,31.981,32.0492,25800.0
2006-09-21 11:00:00,46.98,47.25,46.97,47.16,39300.0,32.0492,32.2334,32.0424,32.172,39300.0
2006-09-21 11:30:00,47.16,47.2,47.06,47.08,39300.0,32.172,32.1993,32.1038,32.1174,39300.0
2006-09-21 12:00:00,47.07,47.07,46.95,46.98,49900.0,32.1106,32.1106,32.0287,32.0492,49900.0
2006-09-21 12:30:00,46.98,47.0,46.7,46.71,20500.0,32.0492,32.0628,31.8582,31.865,20500.0
2006-09-21 13:00:00,46.71,46.73,46.63,46.65,17900.0,31.865,31.8787,31.8104,31.8241,17900.0
2006-09-21 13:30:00,46.66,46.81,46.65,46.67,40500.0,31.8309,31.9332,31.8241,31.8377,40500.0
2006-09-21 14:00:00,46.7,46.74,46.44,46.45,20400.0,31.8582,31.8855,31.6808,31.6876,20400.0
2006-09-21 14:30:00,46.46,46.59,46.44,46.52,36900.0,31.6945,31.7831,31.6808,31.7354,36900.0
2006-09-21 15:00:00,46.52,46.62,46.27,46.34,34900.0,31.7354,31.8036,31.5648,31.6126,34900.0
2006-09-21 15:30:00,46.35,46.63,46.34,46.62,73300.0,31.6194,31.8104,31.6126,31.8036,73300.0
2006-09-22 09:30:00,46.77,46.81,46.45,46.56,30600.0,31.9059,31.9332,31.6876,31.7627,30600.0
2006-09-22 10:00:00,46.51,46.78,46.43,46.59,22500.0,31.7286,31.9128,31.674,31.7831,22500.0
2006-09-22 10:30:00,46.62,46.66,46.45,46.47,11100.0,31.8036,31.8309,31.6876,31.7013,11100.0
2006-09-22 11:00:00,46.47,46.52,46.43,46.5,17500.0,31.7013,31.7354,31.674,31.7217,17500.0
2006-09-22 11:30:00,46.5,46.52,46.44,46.47,12500.0,31.7217,31.7354,31.6808,31.7013,12500.0
2006-09-22 12:00:00,46.47,46.47,46.35,46.36,16700.0,31.7013,31.7013,31.6194,31.6262,16700.0
2006-09-22 12:30:00,46.36,46.38,46.3,46.32,42100.0,31.6262,31.6399,31.5853,31.599,42100.0
2006-09-22 13:00:00,46.33,46.37,46.2,46.23,47700.0,31.6058,31.6331,31.5171,31.5376,47700.0
2006-09-22 13:30:00,46.23,46.26,46.01,46.11,27300.0,31.5376,31.558,31.3875,31.4557,27300.0
2006-09-22 14:00:00,46.11,46.14,46.05,46.11,39600.0,31.4557,31.4762,31.4148,31.4557,39600.0
2006-09-22 14:30:00,46.09,46.11,45.98,46.1,25800.0,31.4421,31.4557,31.367,31.4489,25800.0
2006-09-22 15:00:00,46.11,46.24,46.1,46.21,41700.0,31.4557,31.5444,31.4489,31.5239,41700.0
2006-09-22 15:30:00,46.21,46.22,46.09,46.2,38100.0,31.5239,31.5307,31.4421,31.5171,38100.0
2006-09-25 09:30:00,46.46,46.7,46.42,46.48,38900.0,31.6945,31.8582,31.6672,31.7081,38900.0
2006-09-25 10:00:00,46.46,46.59,46.37,46.55,32100.0,31.6945,31.7831,31.6331,31.7559,32100.0
2006-09-25 10:30:00,46.55,46.56,46.36,46.4,29000.0,31.7559,31.7627,31.6262,31.6535,29000.0
2006-09-25 11:00:00,46.39,46.45,46.33,46.35,21800.0,31.6467,31.6876,31.6058,31.6194,21800.0
2006-09-25 11:30:00,46.35,46.36,46.08,46.08,22800.0,31.6194,31.6262,31.4352,31.4352,22800.0
2006-09-25 12:00:00,46.07,46.22,45.98,46.2,29400.0,31.4284,31.5307,31.367,31.5171,29400.0
2006-09-25 12:30:00,46.2,46.28,46.17,46.24,56000.0,31.5171,31.5717,31.4966,31.5444,56000.0
2006-09-25 13:00:00,46.23,46.35,46.23,46.24,34500.0,31.5376,31.6194,31.5376,31.5444,34500.0
2006-09-25 13:30:00,46.24,46.38,46.2,46.2,38100.0,31.5444,31.6399,31.5171,31.5171,38100.0
2006-09-25 14:00:00,46.21,46.38,46.21,46.29,60500.0,31.5239,31.6399,31.5239,31.5785,60500.0
2006-09-25 14:30:00,46.29,46.54,46.29,46.38,62000.0,31.5785,31.749,31.5785,31.6399,62000.0
2006-09-25 15:00:00,46.39,46.61,46.39,46.56,70300.0,31.6467,31.7968,31.6467,31.7627,70300.0
2006-09-25 15:30:00,46.59,46.59,46.4,46.47,123900.0,31.7831,31.7831,31.6535,31.7013,123900.0
2006-09-26 09:30:00,46.46,46.59,46.15,46.59,70300.0,31.6945,31.7831,31.483,31.7831,70300.0
2006-09-26 10:00:00,46.57,46.65,46.42,46.6,62700.0,31.7695,31.8241,31.6672,31.79,62700.0
2006-09-26 10:30:00,46.63,46.65,46.4,46.48,39500.0,31.8104,31.8241,31.6535,31.7081,39500.0
2006-09-26 11:00:00,46.48,46.5,46.32,46.35,76100.0,31.7081,31.7217,31.599,31.6194,76100.0
2006-09-26 11:30:00,46.32,46.44,46.23,46.24,36500.0,31.599,31.6808,31.5376,31.5444,36500.0
2006-09-26 12:00:00,46.22,46.47,46.21,46.43,42900.0,31.5307,31.7013,31.5239,31.674,42900.0
2006-09-26 12:30:00,46.44,46.44,46.29,46.42,36000.0,31.6808,31.6808,31.5785,31.6672,36000.0
2006-09-26 13:00:00,46.44,46.59,46.33,46.59,48900.0,31.6808,31.7831,31.6058,31.7831,48900.0
2006-09-26 13:30:00,46.59,46.59,46.48,46.51,39600.0,31.7831,31.7831,31.7081,31.7286,39600.0
2006-09-26 14:00:00,46.5,46.59,46.41,46.48,43400.0,31.7217,31.7831,31.6604,31.7081,43400.0
2006-09-26 14:30:00,46.5,46.56,46.43,46.51,58200.0,31.7217,31.7627,31.674,31.7286,58200.0
2006-09-26 15:00:00,46.5,46.62,46.42,46.62,88400.0,31.7217,31.8036,31.6672,31.8036,88400.0
2006-09-26 15:30:00,46.61,46.92,46.61,46.89,163500.0,31.7968,32.0083,31.7968,31.9878,163500.0
2006-09-27 09:30:00,46.66,46.91,46.52,46.75,54000.0,31.8309,32.0014,31.7354,31.8923,54000.0
2006-09-27 10:00:00,46.77,46.96,46.35,46.53,82000.0,31.9059,32.0356,31.6194,31.7422,82000.0
2006-09-27 10:30:00,46.56,46.85,46.53,46.67,43700.0,31.7627,31.9605,31.7422,31.8377,43700.0
2006-09-27 11:00:00,46.68,46.75,46.45,46.49,43700.0,31.8445,31.8923,31.6876,31.7149,43700.0
2006-09-27 11:30:00,46.5,46.67,46.47,46.62,35400.0,31.7217,31.8377,31.7013,31.8036,35400.0
2006-09-27 12:00:00,46.61,46.65,46.43,46.47,47500.0,31.7968,31.8241,31.674,31.7013,47500.0
2006-09-27 12:30:00,46.48,46.53,46.4,46.48,41500.0,31.7081,31.7422,31.6535,31.7081,41500.0
2006-09-27 13:00:00,46.49,46.61,46.44,46.57,69600.0,31.7149,31.7968,31.6808,31.7695,69600.0
2006-09-27 13:30:00,46.57,46.61,46.44,46.56,64300.0,31.7695,31.7968,31.6808,31.7627,64300.0
2006-09-27 14:00:00,46.58,46.66,46.47,46.48,80100.0,31.7763,31.8309,31.7013,31.7081,80100.0
2006-09-27 14:30:00,46.49,46.64,46.48,46.62,62900.0,31.7149,31.8173,31.7081,31.8036,62900.0
2006-09-27 15:00:00,46.61,46.7,46.51,46.64,76800.0,31.7968,31.8582,31.7286,31.8173,76800.0
2006-09-27 15:30:00,46.66,46.85,46.64,46.68,97100.0,31.8309,31.9605,31.8173,31.8445,97100.0
2006-09-28 09:30:00,46.58,46.86,46.57,46.66,42900.0,31.7763,31.9673,31.7695,31.8309,42900.0
2006-09-28 10:00:00,46.64,46.99,46.62,46.94,26200.0,31.8173,32.056,31.8036,32.0219,26200.0
2006-09-28 10:30:00,46.94,46.98,46.64,46.76,32300.0,32.0219,32.0492,31.8173,31.8991,32300.0
2006-09-28 11:00:00,46.77,46.8,46.65,46.71,26100.0,31.9059,31.9264,31.8241,31.865,26100.0
2006-09-28 11:30:00,46.7,46.74,46.55,46.55,35200.0,31.8582,31.8855,31.7559,31.7559,35200.0
2006-09-28 12:00:00,46.51,46.51,46.24,46.44,38700.0,31.7286,31.7286,31.5444,31.6808,38700.0
2006-09-28 12:30:00,46.47,46.59,46.34,46.53,20400.0,31.7013,31.7831,31.6126,31.7422,20400.0
2006-09-28 13:00:00,46.54,46.56,46.41,46.41,35400.0,31.749,31.7627,31.6604,31.6604,35400.0
2006-09-28 13:30:00,46.41,46.65,46.41,46.57,28900.0,31.6604,31.8241,31.6604,31.7695,28900.0
2006-09-28 14:00:00,46.6,46.68,46.58,46.67,36100.0,31.79,31.8445,31.7763,31.8377,36100.0
2006-09-28 14:30:00,46.65,46.74,46.6,46.65,52000.0,31.8241,31.8855,31.79,31.8241,52000.0
2006-09-28 15:00:00,46.65,46.74,46.57,46.71,21800.0,31.8241,31.8855,31.7695,31.865,21800.0
2006-09-28 15:30:00,46.72,46.84,46.61,46.63,111100.0,31.8718,31.9537,31.7968,31.8104,111100.0
2006-09-29 09:30:00,46.64,46.79,46.53,46.7,65900.0,31.8173,31.9196,31.7422,31.8582,65900.0
2006-09-29 10:00:00,46.71,46.83,46.37,46.37,68400.0,31.865,31.9469,31.6331,31.6331,68400.0
2006-09-29 10:30:00,46.39,46.7,46.36,46.7,51500.0,31.6467,31.8582,31.6262,31.8582,51500.0
2006-09-29 11:00:00,46.7,46.74,46.62,46.66,32500.0,31.8582,31.8855,31.8036,31.8309,32500.0
2006-09-29 11:30:00,46.66,46.89,46.64,46.86,27400.0,31.8309,31.9878,31.8173,31.9673,27400.0
2006-09-29 12:00:00,46.86,46.86,46.78,46.82,10400.0,31.9673,31.9673,31.9128,31.94,10400.0
2006-09-29 12:30:00,46.81,46.86,46.81,46.86,10000.0,31.9332,31.9673,31.9332,31.9673,10000.0
2006-09-29 13:00:00,46.86,46.9,46.73,46.77,24300.0,31.9673,31.9946,31.8787,31.9059,24300.0
2006-09-29 13:30:00,46.74,46.83,46.74,46.81,24300.0,31.8855,31.9469,31.8855,31.9332,24300.0
2006-09-29 14:00:00,46.81,46.94,46.8,46.9,27800.0,31.9332,32.0219,31.9264,31.9946,27800.0
2006-09-29 14:30:00,46.93,46.95,46.9,46.9,23800.0,32.0151,32.0287,31.9946,31.9946,23800.0
2006-09-29 15:00:00,46.9,46.95,46.87,46.92,48100.0,31.9946,32.0287,31.9742,32.0083,48100.0
2006-09-29 15:30:00,46.93,46.95,46.82,46.93,70900.0,32.0151,32.0287,31.94,32.0151,70900.0
2006-10-02 09:30:00,46.95,47.0,46.85,46.95,68600.0,32.0287,32.0628,31.9605,32.0287,68600.0
2006-10-02 10:00:00,46.95,47.17,46.91,47.12,93700.0,32.0287,32.1788,32.0014,32.1447,93700.0
2006-10-02 10:30:00,47.13,47.28,47.09,47.25,52200.0,32.1515,32.2539,32.1242,32.2334,52200.0
2006-10-02 11:00:00,47.25,47.53,47.25,47.4,78300.0,32.2334,32.4244,32.2334,32.3357,78300.0
2006-10-02 11:30:00,47.37,47.44,47.29,47.32,53500.0,32.3153,32.363,32.2607,32.2811,53500.0
2006-10-02 12:00:00,47.32,47.41,47.26,47.39,35000.0,32.2811,32.3425,32.2402,32.3289,35000.0
2006-10-02 12:30:00,47.39,47.52,47.35,47.44,36400.0,32.3289,32.4176,32.3016,32.363,36400.0
2006-10-02 13:00:00,47.47,47.53,47.42,47.5,49700.0,32.3835,32.4244,32.3494,32.4039,49700.0
2006-10-02 13:30:00,47.5,47.53,47.34,47.4,96700.0,32.4039,32.4244,32.2948,32.3357,96700.0
2006-10-02 14:00:00,47.39,47.4,47.3,47.36,84800.0,32.3289,32.3357,32.2675,32.3084,84800.0
2006-10-02 14:30:00,47.36,47.39,47.3,47.31,39200.0,32.3084,32.3289,32.2675,32.2743,39200.0
2006-10-02 15:00:00,47.32,47.39,47.26,47.37,96900.0,32.2811,32.3289,32.2402,32.3153,96900.0
2006-10-02 15:30:00,47.37,47.4,47.3,47.4,104400.0,32.3153,32.3357,32.2675,32.3357,104400.0
2006-10-03 09:30:00,47.44,47.5,47.2,47.32,82800.0,32.363,32.4039,32.1993,32.2811,82800.0
2006-10-03 10:00:00,47.31,47.33,47.19,47.22,67300.0,32.2743,32.288,32.1925,32.2129,67300.0
2006-10-03 10:30:00,47.23,47.25,47.11,47.14,45700.0,32.2197,32.2334,32.1379,32.1583,45700.0
2006-10-03 11:00:00,47.14,47.4,47.12,47.38,114300.0,32.1583,32.3357,32.1447,32.3221,114300.0
2006-10-03 11:30:00,47.38,47.47,47.34,47.44,45900.0,32.3221,32.3835,32.2948,32.363,45900.0
2006-10-03 12:00:00,47.43,47.67,47.42,47.66,75100.0,32.3562,32.5199,32.3494,32.5131,75100.0
2006-10-03 12:30:00,47.65,47.72,47.57,47.68,50400.0,32.5063,32.554,32.4517,32.5267,50400.0
2006-10-03 13:00:00,47.68,47.75,47.67,47.71,42800.0,32.5267,32.5745,32.5199,32.5472,42800.0
2006-10-03 13:30:00,47.71,47.73,47.62,47.7,83300.0,32.5472,32.5608,32.4858,32.5404,83300.0
2006-10-03 14:00:00,47.7,47.87,47.65,47.65,67800.0,32.5404,32.6563,32.5063,32.5063,67800.0
2006-10-03 14:30:00,47.66,47.81,47.6,47.76,62100.0,32.5131,32.6154,32.4722,32.5813,62100.0
2006-10-03 15:00:00,47.76,47.85,47.74,47.79,76800.0,32.5813,32.6427,32.5677,32.6018,76800.0
2006-10-03 15:30:00,47.8,47.8,47.69,47.78,154200.0,32.6086,32.6086,32.5336,32.5949,154200.0
2006-10-04 09:30:00,47.79,47.93,47.61,47.93,47000.0,32.6018,32.6973,32.479,32.6973,47000.0
2006-10-04 10:00:00,47.89,48.35,47.81,48.33,101500.0,32.67,32.9838,32.6154,32.9702,101500.0
2006-10-04 10:30:00,48.33,48.42,48.22,48.22,220400.0,32.9702,33.0315,32.8951,32.8951,220400.0
2006-10-04 11:00:00,48.23,48.36,48.16,48.36,56100.0,32.9019,32.9906,32.8542,32.9906,56100.0
2006-10-04 11:30:00,48.36,48.72,48.3,48.7,112000.0,32.9906,33.2362,32.9497,33.2226,112000.0
2006-10-04 12:00:00,48.7,48.7,48.5,48.66,87900.0,33.2226,33.2226,33.0861,33.1953,87900.0
2006-10-04 12:30:00,48.66,48.72,48.62,48.7,75000.0,33.1953,33.2362,33.168,33.2226,75000.0
2006-10-04 13:00:00,48.7,48.7,48.42,48.53,56100.0,33.2226,33.2226,33.0315,33.1066,56100.0
2006-10-04 13:30:00,48.53,48.86,48.53,48.86,158500.0,33.1066,33.3317,33.1066,33.3317,158500.0
2006-10-04 14:00:00,48.85,48.9,48.72,48.85,162700.0,33.3249,33.359,33.2362,33.3249,162700.0
2006-10-04 14:30:00,48.85,48.9,48.77,48.85,114700.0,33.3249,33.359,33.2703,33.3249,114700.0
2006-10-04 15:00:00,48.85,48.88,48.76,48.79,109700.0,33.3249,33.3454,33.2635,33.284,109700.0
2006-10-04 15:30:00,48.8,48.81,48.7,48.8,232700.0,33.2908,33.2976,33.2226,33.2908,232700.0
2006-10-05 09:30:00,48.59,48.77,48.57,48.65,56100.0,33.1475,33.2703,33.1339,33.1885,56100.0
2006-10-05 10:00:00,48.65,48.8,48.6,48.68,59900.0,33.1885,33.2908,33.1543,33.2089,59900.0
2006-10-05 10:30:00,48.68,48.7,48.54,48.62,120300.0,33.2089,33.2226,33.1134,33.168,120300.0
2006-10-05 11:00:00,48.65,48.83,48.58,48.8,47100.0,33.1885,33.3112,33.1407,33.2908,47100.0
2006-10-05 11:30:00,48.8,48.87,48.73,48.75,39500.0,33.2908,33.3385,33.243,33.2567,39500.0
2006-10-05 12:00:00,48.75,48.83,48.69,48.76,42600.0,33.2567,33.3112,33.2157,33.2635,42600.0
2006-10-05 12:30:00,48.75,48.84,48.67,48.81,41000.0,33.2567,33.3181,33.2021,33.2976,41000.0
2006-10-05 13:00:00,48.81,48.96,48.76,48.78,49300.0,33.2976,33.3999,33.2635,33.2771,49300.0
2006-10-05 13:30:00,48.78,48.87,48.7,48.78,31600.0,33.2771,33.3385,33.2226,33.2771,31600.0
2006-10-05 14:00:00,48.78,48.92,48.76,48.81,22500.0,33.2771,33.3726,33.2635,33.2976,22500.0
2006-10-05 14:30:00,48.81,48.89,48.8,48.83,25100.0,33.2976,33.3522,33.2908,33.3112,25100.0
2006-10-05 15:00:00,48.81,48.9,48.77,48.83,39200.0,33.2976,33.359,33.2703,33.3112,39200.0
2006-10-05 15:30:00,48.84,48.86,48.73,48.8,58400.0,33.3181,33.3317,33.243,33.2908,58400.0
2006-10-06 09:30:00,48.5,48.8,48.44,48.55,52800.0,33.0861,33.2908,33.0452,33.1202,52800.0
2006-10-06 10:00:00,48.54,48.76,48.53,48.57,35700.0,33.1134,33.2635,33.1066,33.1339,35700.0
2006-10-06 10:30:00,48.6,48.9,48.6,48.78,52900.0,33.1543,33.359,33.1543,33.2771,52900.0
2006-10-06 11:00:00,48.74,48.9,48.6,48.87,31900.0,33.2498,33.359,33.1543,33.3385,31900.0
2006-10-06 11:30:00,48.88,48.9,48.71,48.86,29400.0,33.3454,33.359,33.2294,33.3317,29400.0
2006-10-06 12:00:00,48.88,48.89,48.65,48.77,27300.0,33.3454,33.3522,33.1885,33.2703,27300.0
2006-10-06 12:30:00,48.76,48.86,48.73,48.82,14300.0,33.2635,33.3317,33.243,33.3044,14300.0
2006-10-06 13:00:00,48.8,48.88,48.8,48.8,21200.0,33.2908,33.3454,33.2908,33.2908,21200.0
2006-10-06 13:30:00,48.79,48.88,48.78,48.78,27100.0,33.284,33.3454,33.2771,33.2771,27100.0
2006-10-06 14:00:00,48.79,48.84,48.68,48.78,30100.0,33.284,33.3181,33.2089,33.2771,30100.0
2006-10-06 14:30:00,48.78,48.88,48.72,48.8,35500.0,33.2771,33.3454,33.2362,33.2908,35500.0
2006-10-06 15:00:00,48.78,48.83,48.72,48.82,75400.0,33.2771,33.3112,33.2362,33.3044,75400.0
2006-10-06 15:30:00,48.84,48.88,48.78,48.88,91800.0,33.3181,33.3454,33.2771,33.3454,91800.0
2006-10-09 09:30:00,48.64,48.74,48.41,48.56,35100.0,33.1816,33.2498,33.0247,33.1271,35100.0
2006-10-09 10:00:00,48.55,48.55,48.44,48.46,21500.0,33.1202,33.1202,33.0452,33.0588,21500.0
2006-10-09 10:30:00,48.42,48.5,48.28,48.43,26000.0,33.0315,33.0861,32.936,33.0384,26000.0
2006-10-09 11:00:00,48.43,48.51,48.39,48.5,33100.0,33.0384,33.0929,33.0111,33.0861,33100.0
2006-10-09 11:30:00,48.5,48.61,48.45,48.61,51500.0,33.0861,33.1612,33.052,33.1612,51500.0
2006-10-09 12:00:00,48.61,48.66,48.6,48.6,37500.0,33.1612,33.1953,33.1543,33.1543,37500.0
2006-10-09 12:30:00,48.61,48.66,48.6,48.6,46700.0,33.1612,33.1953,33.1543,33.1543,46700.0
2006-10-09 13:00:00,48.6,48.81,48.58,48.79,41000.0,33.1543,33.2976,33.1407,33.284,41000.0
2006-10-09 13:30:00,48.79,48.82,48.7,48.7,19500.0,33.284,33.3044,33.2226,33.2226,19500.0
2006-10-09 14:00:00,48.7,48.83,48.69,48.82,49900.0,33.2226,33.3112,33.2157,33.3044,49900.0
2006-10-09 14:30:00,48.8,48.9,48.71,48.85,32200.0,33.2908,33.359,33.2294,33.3249,32200.0
2006-10-09 15:00:00,48.86,48.86,48.66,48.67,49900.0,33.3317,33.3317,33.1953,33.2021,49900.0
2006-10-09 15:30:00,48.67,48.71,48.58,48.59,112800.0,33.2021,33.2294,33.1407,33.1475,112800.0
2006-10-10 09:30:00,48.48,48.57,48.35,48.39,55900.0,33.0725,33.1339,32.9838,33.0111,55900.0
2006-10-10 10:00:00,48.39,48.51,48.26,48.47,55400.0,33.0111,33.0929,32.9224,33.0657,55400.0
2006-10-10 10:30:00,48.44,48.53,48.27,48.4,55200.0,33.0452,33.1066,32.9292,33.0179,55200.0
2006-10-10 11:00:00,48.42,48.64,48.36,48.58,26300.0,33.0315,33.1816,32.9906,33.1407,26300.0
2006-10-10 11:30:00,48.59,48.64,48.51,48.62,40700.0,33.1475,33.1816,33.0929,33.168,40700.0
2006-10-10 12:00:00,48.62,48.64,48.37,48.37,31200.0,33.168,33.1816,32.9974,32.9974,31200.0
2006-10-10 12:30:00,48.35,48.48,48.31,48.45,31100.0,32.9838,33.0725,32.9565,33.052,31100.0
2006-10-10 13:00:00,48.46,48.5,48.29,48.29,28700.0,33.0588,33.0861,32.9429,32.9429,28700.0
2006-10-10 13:30:00,48.27,48.28,48.16,48.24,21400.0,32.9292,32.936,32.8542,32.9088,21400.0
2006-10-10 14:00:00,48.24,48.26,48.1,48.14,28300.0,32.9088,32.9224,32.8132,32.8405,28300.0
2006-10-10 14:30:00,48.16,48.43,48.16,48.4,29000.0,32.8542,33.0384,32.8542,33.0179,29000.0
2006-10-10 15:00:00,48.4,48.48,48.37,48.43,45700.0,33.0179,33.0725,32.9974,33.0384,45700.0
2006-10-10 15:30:00,48.43,48.53,48.33,48.48,83500.0,33.0384,33.1066,32.9702,33.0725,83500.0
2006-10-11 09:30:00,48.36,48.36,47.74,47.75,64000.0,32.9906,32.9906,32.5677,32.5745,64000.0
2006-10-11 10:00:00,47.76,48.21,47.76,48.18,69200.0,32.5813,32.8883,32.5813,32.8678,69200.0
2006-10-11 10:30:00,48.18,48.41,48.15,48.31,185200.0,32.8678,33.0247,32.8474,32.9565,185200.0
2006-10-11 11:00:00,48.34,48.35,48.19,48.2,127800.0,32.977,32.9838,32.8746,32.8815,127800.0
2006-10-11 11:30:00,48.25,48.3,48.2,48.22,55600.0,32.9156,32.9497,32.8815,32.8951,55600.0
2006-10-11 12:00:00,48.25,48.27,48.17,48.19,54500.0,32.9156,32.9292,32.861,32.8746,54500.0
2006-10-11 12:30:00,48.21,48.24,48.19,48.24,54900.0,32.8883,32.9088,32.8746,32.9088,54900.0
2006-10-11 13:00:00,48.24,48.28,48.16,48.24,81700.0,32.9088,32.936,32.8542,32.9088,81700.0
2006-10-11 13:30:00,48.25,48.26,48.16,48.19,86000.0,32.9156,32.9224,32.8542,32.8746,86000.0
2006-10-11 14:00:00,48.17,48.24,48.06,48.14,51900.0,32.861,32.9088,32.786,32.8405,51900.0
2006-10-11 14:30:00,48.14,48.24,48.0,48.18,78800.0,32.8405,32.9088,32.745,32.8678,78800.0
2006-10-11 15:00:00,48.18,48.24,48.11,48.19,53500.0,32.8678,32.9088,32.8201,32.8746,53500.0
2006-10-11 15:30:00,48.17,48.27,48.1,48.18,69200.0,32.861,32.9292,32.8132,32.8678,69200.0
2006-10-12 09:30:00,48.21,48.34,48.12,48.21,65500.0,32.8883,32.977,32.8269,32.8883,65500.0
2006-10-12 10:00:00,48.21,48.48,48.17,48.47,64000.0,32.8883,33.0725,32.861,33.0657,64000.0
2006-10-12 10:30:00,48.47,48.66,48.42,48.66,89900.0,33.0657,33.1953,33.0315,33.1953,89900.0
2006-10-12 11:00:00,48.66,48.75,48.65,48.67,63900.0,33.1953,33.2567,33.1885,33.2021,63900.0
2006-10-12 11:30:00,48.67,48.71,48.6,48.65,66300.0,33.2021,33.2294,33.1543,33.1885,66300.0
2006-10-12 12:00:00,48.64,48.7,48.6,48.7,31900.0,33.1816,33.2226,33.1543,33.2226,31900.0
2006-10-12 12:30:00,48.67,48.68,48.5,48.54,47500.0,33.2021,33.2089,33.0861,33.1134,47500.0
2006-10-12 13:00:00,48.54,48.61,48.47,48.59,55900.0,33.1134,33.1612,33.0657,33.1475,55900.0
2006-10-12 13:30:00,48.58,48.75,48.55,48.69,37100.0,33.1407,33.2567,33.1202,33.2157,37100.0
2006-10-12 14:00:00,48.69,48.86,48.64,48.84,53000.0,33.2157,33.3317,33.1816,33.3181,53000.0
2006-10-12 14:30:00,48.84,48.9,48.74,48.75,88000.0,33.3181,33.359,33.2498,33.2567,88000.0
2006-10-12 15:00:00,48.75,48.91,48.74,48.86,60800.0,33.2567,33.3658,33.2498,33.3317,60800.0
2006-10-12 15:30:00,48.87,48.87,48.69,48.69,104200.0,33.3385,33.3385,33.2157,33.2157,104200.0
2006-10-13 09:30:00,48.77,48.99,48.59,48.75,48700.0,33.2703,33.4204,33.1475,33.2567,48700.0
2006-10-13 10:00:00,48.79,48.87,48.61,48.68,41800.0,33.284,33.3385,33.1612,33.2089,41800.0
2006-10-13 10:30:00,48.67,48.75,48.58,48.65,63900.0,33.2021,33.2567,33.1407,33.1885,63900.0
2006-10-13 11:00:00,48.65,48.66,48.49,48.58,49900.0,33.1885,33.1953,33.0793,33.1407,49900.0
2006-10-13 11:30:00,48.57,48.58,48.46,48.5,28700.0,33.1339,33.1407,33.0588,33.0861,28700.0
2006-10-13 12:00:00,48.51,48.54,48.44,48.45,38300.0,33.0929,33.1134,33.0452,33.052,38300.0
2006-10-13 12:30:00,48.49,48.53,48.49,48.51,37000.0,33.0793,33.1066,33.0793,33.0929,37000.0
2006-10-13 13:00:00,48.51,48.55,48.49,48.54,22800.0,33.0929,33.1202,33.0793,33.1134,22800.0
2006-10-13 13:30:00,48.54,48.62,48.5,48.62,225900.0,33.1134,33.168,33.0861,33.168,225900.0
2006-10-13 14:00:00,48.62,48.69,48.56,48.56,50500.0,33.168,33.2157,33.1271,33.1271,50500.0
2006-10-13 14:30:00,48.56,48.66,48.55,48.59,38400.0,33.1271,33.1953,33.1202,33.1475,38400.0
2006-10-13 15:00:00,48.6,48.67,48.57,48.62,38600.0,33.1543,33.2021,33.1339,33.168,38600.0
2006-10-13 15:30:00,48.62,48.74,48.55,48.7,54500.0,33.168,33.2498,33.1202,33.2226,54500.0
2006-10-16 09:30:00,48.79,49.13,48.79,49.12,101100.0,33.284,33.5159,33.284,33.5091,101100.0
2006-10-16 10:00:00,49.1,49.33,49.01,49.33,96100.0,33.4954,33.6523,33.434,33.6523,96100.0
2006-10-16 10:30:00,49.33,49.37,49.22,49.28,92700.0,33.6523,33.6796,33.5773,33.6182,92700.0
2006-10-16 11:00:00,49.27,49.33,49.07,49.07,53000.0,33.6114,33.6523,33.475,33.475,53000.0
2006-10-16 11:30:00,49.08,49.08,48.93,49.05,124600.0,33.4818,33.4818,33.3795,33.4613,124600.0
2006-10-16 12:00:00,49.06,49.1,48.99,49.09,28600.0,33.4681,33.4954,33.4204,33.4886,28600.0
2006-10-16 12:30:00,49.1,49.12,49.05,49.1,74300.0,33.4954,33.5091,33.4613,33.4954,74300.0
2006-10-16 13:00:00,49.1,49.16,49.06,49.06,45100.0,33.4954,33.5364,33.4681,33.4681,45100.0
2006-10-16 13:30:00,49.06,49.21,49.05,49.09,67600.0,33.4681,33.5705,33.4613,33.4886,67600.0
2006-10-16 14:00:00,49.08,49.16,49.01,49.12,70100.0,33.4818,33.5364,33.434,33.5091,70100.0
2006-10-16 14:30:00,49.12,49.13,49.04,49.12,59400.0,33.5091,33.5159,33.4545,33.5091,59400.0
2006-10-16 15:00:00,49.13,49.16,49.04,49.16,58300.0,33.5159,33.5364,33.4545,33.5364,58300.0
2006-10-16 15:30:00,49.16,49.3,49.08,49.23,229500.0,33.5364,33.6319,33.4818,33.5841,229500.0
2006-10-17 09:30:00,49.4,49.5,49.2,49.26,172400.0,33.7001,33.7683,33.5637,33.6046,172400.0
2006-10-17 10:00:00,49.3,49.4,49.14,49.18,106900.0,33.6319,33.7001,33.5227,33.55,106900.0
2006-10-17 10:30:00,49.18,49.3,49.18,49.28,80500.0,33.55,33.6319,33.55,33.6182,80500.0
2006-10-17 11:00:00,49.28,49.34,49.24,49.29,39600.0,33.6182,33.6592,33.5909,33.6251,39600.0
2006-10-17 11:30:00,49.3,49.3,49.16,49.19,42000.0,33.6319,33.6319,33.5364,33.5568,42000.0
2006-10-17 12:00:00,49.19,49.43,49.18,49.4,57600.0,33.5568,33.7206,33.55,33.7001,57600.0
2006-10-17 12:30:00,49.38,49.41,49.32,49.35,43200.0,33.6864,33.7069,33.6455,33.666,43200.0
2006-10-17 13:00:00,49.36,49.43,49.34,49.34,49500.0,33.6728,33.7206,33.6592,33.6592,49500.0
2006-10-17 13:30:00,49.34,49.36,49.27,49.32,41800.0,33.6592,33.6728,33.6114,33.6455,41800.0
2006-10-17 14:00:00,49.32,49.39,49.28,49.33,47700.0,33.6455,33.6933,33.6182,33.6523,47700.0
2006-10-17 14:30:00,49.34,49.46,49.33,49.45,59100.0,33.6592,33.741,33.6523,33.7342,59100.0
2006-10-17 15:00:00,49.43,49.54,49.39,49.5,54100.0,33.7206,33.7956,33.6933,33.7683,54100.0
2006-10-17 15:30:00,49.49,49.56,49.35,49.43,136000.0,33.7615,33.8092,33.666,33.7206,136000.0
2006-10-18 09:30:00,49.08,49.5,48.8,49.5,181100.0,33.4818,33.7683,33.2908,33.7683,181100.0
2006-10-18 10:00:00,49.46,49.55,49.33,49.47,112800.0,33.741,33.8024,33.6523,33.7478,112800.0
2006-10-18 10:30:00,49.47,49.5,49.2,49.31,73700.0,33.7478,33.7683,33.5637,33.6387,73700.0
2006-10-18 11:00:00,49.34,49.42,49.29,49.32,70600.0,33.6592,33.7137,33.6251,33.6455,70600.0
2006-10-18 11:30:00,49.33,49.5,49.33,49.5,55000.0,33.6523,33.7683,33.6523,33.7683,55000.0
2006-10-18 12:00:00,49.52,49.58,49.46,49.52,32600.0,33.782,33.8229,33.741,33.782,32600.0
2006-10-18 12:30:00,49.53,49.6,49.49,49.5,39200.0,33.7888,33.8365,33.7615,33.7683,39200.0
2006-10-18 13:00:00,49.49,49.57,49.42,49.42,28000.0,33.7615,33.8161,33.7137,33.7137,28000.0
2006-10-18 13:30:00,49.42,49.61,49.4,49.61,32300.0,33.7137,33.8434,33.7001,33.8434,32300.0
2006-10-18 14:00:00,49.61,49.75,49.54,49.65,117300.0,33.8434,33.9389,33.7956,33.8706,117300.0
2006-10-18 14:30:00,49.66,49.77,49.65,49.72,47500.0,33.8775,33.9525,33.8706,33.9184,47500.0
2006-10-18 15:00:00,49.72,49.73,49.59,49.65,125100.0,33.9184,33.9252,33.8297,33.8706,125100.0
2006-10-18 15:30:00,49.67,49.68,49.58,49.59,150200.0,33.8843,33.8911,33.8229,33.8297,150200.0
2006-10-19 09:30:00,49.6,49.7,49.43,49.63,68500.0,33.8365,33.9047,33.7206,33.857,68500.0
2006-10-19 10:00:00,49.59,49.84,49.56,49.65,75800.0,33.8297,34.0003,33.8092,33.8706,75800.0
2006-10-19 10:30:00,49.64,49.7,49.58,49.61,60600.0,33.8638,33.9047,33.8229,33.8434,60600.0
2006-10-19 11:00:00,49.61,49.61,49.43,49.45,117700.0,33.8434,33.8434,33.7206,33.7342,117700.0
2006-10-19 11:30:00,49.45,49.45,49.32,49.45,62900.0,33.7342,33.7342,33.6455,33.7342,62900.0
2006-10-19 12:00:00,49.43,49.58,49.34,49.47,70400.0,33.7206,33.8229,33.6592,33.7478,70400.0
2006-10-19 12:30:00,49.47,49.47,49.24,49.35,61100.0,33.7478,33.7478,33.5909,33.666,61100.0
2006-10-19 13:00:00,49.34,49.38,49.26,49.3,30000.0,33.6592,33.6864,33.6046,33.6319,30000.0
2006-10-19 13:30:00,49.3,49.4,49.29,49.38,31500.0,33.6319,33.7001,33.6251,33.6864,31500.0
2006-10-19 14:00:00,49.39,49.45,49.31,49.41,36500.0,33.6933,33.7342,33.6387,33.7069,36500.0
2006-10-19 14:30:00,49.41,49.43,49.24,49.28,58900.0,33.7069,33.7206,33.5909,33.6182,58900.0
2006-10-19 15:00:00,49.27,49.34,49.21,49.23,67900.0,33.6114,33.6592,33.5705,33.5841,67900.0
2006-10-19 15:30:00,49.23,49.42,49.21,49.3,119700.0,33.5841,33.7137,33.5705,33.6319,119700.0
2006-10-20 09:30:00,49.5,49.85,49.45,49.7,215200.0,33.7683,34.0071,33.7342,33.9047,215200.0
2006-10-20 10:00:00,49.7,49.7,49.55,49.56,83300.0,33.9047,33.9047,33.8024,33.8092,83300.0
2006-10-20 10:30:00,49.56,49.67,49.5,49.6,48200.0,33.8092,33.8843,33.7683,33.8365,48200.0
2006-10-20 11:00:00,49.59,49.75,49.59,49.73,101300.0,33.8297,33.9389,33.8297,33.9252,101300.0
2006-10-20 11:30:00,49.73,49.78,49.71,49.76,35300.0,33.9252,33.9593,33.9116,33.9457,35300.0
2006-10-20 12:00:00,49.78,49.8,49.7,49.76,40200.0,33.9593,33.973,33.9047,33.9457,40200.0
2006-10-20 12:30:00,49.79,49.86,49.76,49.85,15900.0,33.9661,34.0139,33.9457,34.0071,15900.0
2006-10-20 13:00:00,49.85,49.94,49.84,49.93,27100.0,34.0071,34.0685,34.0003,34.0617,27100.0
2006-10-20 13:30:00,49.93,49.97,49.91,49.94,86500.0,34.0617,34.0889,34.048,34.0685,86500.0
2006-10-20 14:00:00,49.94,49.97,49.92,49.92,97600.0,34.0685,34.0889,34.0548,34.0548,97600.0
2006-10-20 14:30:00,49.92,49.95,49.92,49.94,27800.0,34.0548,34.0753,34.0548,34.0685,27800.0
2006-10-20 15:00:00,49.92,49.93,49.9,49.9,43700.0,34.0548,34.0617,34.0412,34.0412,43700.0
2006-10-20 15:30:00,49.9,49.98,49.85,49.98,126600.0,34.0412,34.0958,34.0071,34.0958,126600.0
2006-10-23 09:30:00,49.6,49.91,49.59,49.79,62700.0,33.8365,34.048,33.8297,33.9661,62700.0
2006-10-23 10:00:00,49.79,49.85,49.68,49.76,65000.0,33.9661,34.0071,33.8911,33.9457,65000.0
2006-10-23 10:30:00,49.73,49.76,49.54,49.55,28000.0,33.9252,33.9457,33.7956,33.8024,28000.0
2006-10-23 11:00:00,49.55,49.71,49.51,49.6,44900.0,33.8024,33.9116,33.7751,33.8365,44900.0
2006-10-23 11:30:00,49.6,49.72,49.53,49.65,23200.0,33.8365,33.9184,33.7888,33.8706,23200.0
2006-10-23 12:00:00,49.66,49.75,49.65,49.66,34100.0,33.8775,33.9389,33.8706,33.8775,34100.0
2006-10-23 12:30:00,49.66,49.66,49.46,49.55,29700.0,33.8775,33.8775,33.741,33.8024,29700.0
2006-10-23 13:00:00,49.55,49.57,49.45,49.51,31600.0,33.8024,33.8161,33.7342,33.7751,31600.0
2006-10-23 13:30:00,49.53,49.61,49.48,49.59,41100.0,33.7888,33.8434,33.7547,33.8297,41100.0
2006-10-23 14:00:00,49.59,49.63,49.49,49.49,21500.0,33.8297,33.857,33.7615,33.7615,21500.0
2006-10-23 14:30:00,49.48,49.59,49.3,49.5,63500.0,33.7547,33.8297,33.6319,33.7683,63500.0
2006-10-23 15:00:00,49.51,49.61,49.41,49.41,43100.0,33.7751,33.8434,33.7069,33.7069,43100.0
2006-10-23 15:30:00,49.41,49.53,49.32,49.51,154100.0,33.7069,33.7888,33.6455,33.7751,154100.0
2006-10-24 09:30:00,49.5,49.51,49.05,49.08,53900.0,33.7683,33.7751,33.4613,33.4818,53900.0
2006-10-24 10:00:00,49.07,49.09,48.88,48.98,49000.0,33.475,33.4886,33.3454,33.4136,49000.0
2006-10-24 10:30:00,48.97,49.01,48.77,49.01,50900.0,33.4068,33.434,33.2703,33.434,50900.0
2006-10-24 11:00:00,49.01,49.23,48.99,49.22,66400.0,33.434,33.5841,33.4204,33.5773,66400.0
2006-10-24 11:30:00,49.23,49.48,49.23,49.46,68600.0,33.5841,33.7547,33.5841,33.741,68600.0
2006-10-24 12:00:00,49.46,49.53,49.44,49.51,45200.0,33.741,33.7888,33.7274,33.7751,45200.0
2006-10-24 12:30:00,49.5,49.58,49.12,49.14,74600.0,33.7683,33.8229,33.5091,33.5227,74600.0
2006-10-24 13:00:00,49.14,49.27,49.13,49.27,61600.0,33.5227,33.6114,33.5159,33.6114,61600.0
2006-10-24 13:30:00,49.28,49.39,49.21,49.23,56600.0,33.6182,33.6933,33.5705,33.5841,56600.0
2006-10-24 14:00:00,49.23,49.44,49.23,49.44,34000.0,33.5841,33.7274,33.5841,33.7274,34000.0
2006-10-24 14:30:00,49.46,49.5,49.42,49.49,25400.0,33.741,33.7683,33.7137,33.7615,25400.0
2006-10-24 15:00:00,49.5,49.6,49.44,49.47,49900.0,33.7683,33.8365,33.7274,33.7478,49900.0
2006-10-24 15:30:00,49.47,49.64,49.34,49.61,159600.0,33.7478,33.8638,33.6592,33.8434,159600.0
2006-10-25 09:30:00,49.99,50.37,49.93,50.14,334500.0,34.1026,34.3618,34.0617,34.2049,334500.0
2006-10-25 10:00:00,50.15,50.23,49.95,50.14,363900.0,34.2117,34.2663,34.0753,34.2049,363900.0
2006-10-25 10:30:00,50.14,50.19,50.1,50.16,173600.0,34.2049,34.239,34.1776,34.2186,173600.0
2006-10-25 11:00:00,50.16,50.3,50.16,50.28,93900.0,34.2186,34.3141,34.2186,34.3004,93900.0
2006-10-25 11:30:00,50.25,50.37,50.25,50.34,219900.0,34.28,34.3618,34.28,34.3414,219900.0
2006-10-25 12:00:00,50.35,50.54,50.35,50.51,117100.0,34.3482,34.4778,34.3482,34.4573,117100.0
2006-10-25 12:30:00,50.51,50.7,50.49,50.69,143300.0,34.4573,34.5869,34.4437,34.5801,143300.0
2006-10-25 13:00:00,50.65,50.74,50.63,50.73,142400.0,34.5528,34.6142,34.5392,34.6074,142400.0
2006-10-25 13:30:00,50.73,50.98,50.73,50.88,214900.0,34.6074,34.778,34.6074,34.7097,214900.0
2006-10-25 14:00:00,50.88,51.07,50.75,50.76,149700.0,34.7097,34.8393,34.621,34.6279,149700.0
2006-10-25 14:30:00,50.76,51.09,50.7,50.97,222100.0,34.6279,34.853,34.5869,34.7711,222100.0
2006-10-25 15:00:00,50.98,51.0,50.89,50.9,148300.0,34.778,34.7916,34.7166,34.7234,148300.0
2006-10-25 15:30:00,50.88,51.0,50.84,50.9,261300.0,34.7097,34.7916,34.6824,34.7234,261300.0
2006-10-26 09:30:00,51.05,51.29,50.89,51.22,85800.0,34.8257,34.9894,34.7166,34.9417,85800.0
2006-10-26 10:00:00,51.22,51.27,51.06,51.09,90100.0,34.9417,34.9758,34.8325,34.853,90100.0
2006-10-26 10:30:00,51.09,51.17,51.01,51.1,59400.0,34.853,34.9076,34.7984,34.8598,59400.0
2006-10-26 11:00:00,51.12,51.24,51.11,51.2,63300.0,34.8735,34.9553,34.8666,34.928,63300.0
2006-10-26 11:30:00,51.2,51.27,51.17,51.18,67800.0,34.928,34.9758,34.9076,34.9144,67800.0
2006-10-26 12:00:00,51.18,51.21,51.13,51.14,64500.0,34.9144,34.9349,34.8803,34.8871,64500.0
2006-10-26 12:30:00,51.13,51.13,50.97,50.99,76300.0,34.8803,34.8803,34.7711,34.7848,76300.0
2006-10-26 13:00:00,50.98,51.02,50.95,50.97,94300.0,34.778,34.8052,34.7575,34.7711,94300.0
2006-10-26 13:30:00,50.98,51.05,50.93,50.99,81900.0,34.778,34.8257,34.7438,34.7848,81900.0
2006-10-26 14:00:00,51.0,51.0,50.95,50.98,152400.0,34.7916,34.7916,34.7575,34.778,152400.0
2006-10-26 14:30:00,50.98,51.06,50.91,50.99,94100.0,34.778,34.8325,34.7302,34.7848,94100.0
2006-10-26 15:00:00,51.0,51.01,50.95,50.97,261700.0,34.7916,34.7984,34.7575,34.7711,261700.0
2006-10-26 15:30:00,50.96,51.0,50.96,50.98,239000.0,34.7643,34.7916,34.7643,34.778,239000.0
2006-10-27 09:30:00,50.8,51.15,50.78,51.14,63500.0,34.6552,34.8939,34.6415,34.8871,63500.0
2006-10-27 10:00:00,51.06,51.13,50.89,50.92,44400.0,34.8325,34.8803,34.7166,34.737,44400.0
2006-10-27 10:30:00,50.91,51.06,50.85,50.95,43700.0,34.7302,34.8325,34.6893,34.7575,43700.0
2006-10-27 11:00:00,50.98,51.0,50.89,50.92,45300.0,34.778,34.7916,34.7166,34.737,45300.0
2006-10-27 11:30:00,50.94,51.0,50.91,50.99,31200.0,34.7507,34.7916,34.7302,34.7848,31200.0
2006-10-27 12:00:00,50.98,51.01,50.91,51.01,35300.0,34.778,34.7984,34.7302,34.7984,35300.0
2006-10-27 12:30:00,51.0,51.01,50.94,51.0,94800.0,34.7916,34.7984,34.7507,34.7916,94800.0
2006-10-27 13:00:00,50.99,51.04,50.89,51.04,80400.0,34.7848,34.8189,34.7166,34.8189,80400.0
2006-10-27 13:30:00,51.03,51.04,50.94,51.04,102100.0,34.8121,34.8189,34.7507,34.8189,102100.0
2006-10-27 14:00:00,51.04,51.14,50.97,50.99,48300.0,34.8189,34.8871,34.7711,34.7848,48300.0
2006-10-27 14:30:00,50.99,50.99,50.82,50.95,91400.0,34.7848,34.7848,34.6688,34.7575,91400.0
2006-10-27 15:00:00,50.93,50.93,50.8,50.87,132000.0,34.7438,34.7438,34.6552,34.7029,132000.0
2006-10-27 15:30:00,50.87,50.98,50.87,50.98,130700.0,34.7029,34.778,34.7029,34.778,130700.0
2006-10-30 09:30:00,51.3,51.88,51.0,51.79,203500.0,34.9963,35.3919,34.7916,35.3305,203500.0
2006-10-30 10:00:00,51.8,51.97,51.78,51.87,238200.0,35.3373,35.4533,35.3237,35.3851,238200.0
2006-10-30 10:30:00,51.87,52.0,51.85,51.98,167400.0,35.3851,35.4738,35.3715,35.4601,167400.0
2006-10-30 11:00:00,52.0,52.11,51.94,51.98,181400.0,35.4738,35.5488,35.4329,35.4601,181400.0
2006-10-30 11:30:00,51.98,52.0,51.82,51.85,92700.0,35.4601,35.4738,35.351,35.3715,92700.0
2006-10-30 12:00:00,51.85,51.85,51.7,51.83,56000.0,35.3715,35.3715,35.2691,35.3578,56000.0
2006-10-30 12:30:00,51.83,51.9,51.79,51.89,76300.0,35.3578,35.4056,35.3305,35.3987,76300.0
2006-10-30 13:00:00,51.9,52.0,51.86,51.9,132800.0,35.4056,35.4738,35.3783,35.4056,132800.0
2006-10-30 13:30:00,51.93,52.1,51.9,52.09,148100.0,35.426,35.542,35.4056,35.5352,148100.0
2006-10-30 14:00:00,52.09,52.4,52.06,52.38,89700.0,35.5352,35.7467,35.5147,35.733,89700.0
2006-10-30 14:30:00,52.38,52.4,52.1,52.11,106700.0,35.733,35.7467,35.542,35.5488,106700.0
2006-10-30 15:00:00,52.11,52.23,51.9,52.0,99000.0,35.5488,35.6307,35.4056,35.4738,99000.0
2006-10-30 15:30:00,52.0,52.09,51.8,51.95,269500.0,35.4738,35.5352,35.3373,35.4397,269500.0
2006-10-31 09:30:00,52.0,52.64,51.99,52.52,152100.0,35.4738,35.9104,35.467,35.8285,152100.0
2006-10-31 10:00:00,52.49,52.51,52.11,52.12,96700.0,35.8081,35.8217,35.5488,35.5556,96700.0
2006-10-31 10:30:00,52.13,52.22,51.95,52.22,127600.0,35.5625,35.6239,35.4397,35.6239,127600.0
2006-10-31 11:00:00,52.21,52.22,52.13,52.13,142000.0,35.617,35.6239,35.5625,35.5625,142000.0
2006-10-31 11:30:00,52.14,52.19,52.08,52.1,88700.0,35.5693,35.6034,35.5284,35.542,88700.0
2006-10-31 12:00:00,52.11,52.11,51.86,51.87,55200.0,35.5488,35.5488,35.3783,35.3851,55200.0
2006-10-31 12:30:00,51.89,51.94,51.67,51.73,113600.0,35.3987,35.4329,35.2487,35.2896,113600.0
2006-10-31 13:00:00,51.72,51.81,51.67,51.71,47000.0,35.2828,35.3442,35.2487,35.2759,47000.0
2006-10-31 13:30:00,51.71,51.83,51.69,51.71,35000.0,35.2759,35.3578,35.2623,35.2759,35000.0
2006-10-31 14:00:00,51.72,51.72,51.6,51.64,50700.0,35.2828,35.2828,35.2009,35.2282,50700.0
2006-10-31 14:30:00,51.62,51.7,51.61,51.64,49900.0,35.2146,35.2691,35.2077,35.2282,49900.0
2006-10-31 15:00:00,51.64,51.68,51.56,51.63,95700.0,35.2282,35.2555,35.1736,35.2214,95700.0
2006-10-31 15:30:00,51.63,51.65,51.43,51.5,165300.0,35.2214,35.235,35.0849,35.1327,165300.0
2006-11-01 09:30:00,51.75,51.75,51.45,51.58,110300.0,35.3032,35.3032,35.0986,35.1873,110300.0
2006-11-01 10:00:00,51.58,51.63,51.34,51.44,83700.0,35.1873,35.2214,35.0235,35.0918,83700.0
2006-11-01 10:30:00,51.43,51.43,51.23,51.38,49300.0,35.0849,35.0849,34.9485,35.0508,49300.0
2006-11-01 11:00:00,51.39,51.56,51.37,51.38,335800.0,35.0576,35.1736,35.044,35.0508,335800.0
2006-11-01 11:30:00,51.38,51.39,51.16,51.19,49800.0,35.0508,35.0576,34.9007,34.9212,49800.0
2006-11-01 12:00:00,51.2,51.2,50.94,50.96,80100.0,34.928,34.928,34.7507,34.7643,80100.0
2006-11-01 12:30:00,50.96,50.98,50.89,50.89,62600.0,34.7643,34.778,34.7166,34.7166,62600.0
2006-11-01 13:00:00,50.89,50.91,50.77,50.81,53800.0,34.7166,34.7302,34.6347,34.662,53800.0
2006-11-01 13:30:00,50.82,50.84,50.71,50.71,59500.0,34.6688,34.6824,34.5938,34.5938,59500.0
2006-11-01 14:00:00,50.7,50.74,50.56,50.64,80700.0,34.5869,34.6142,34.4914,34.546,80700.0
2006-11-01 14:30:00,50.64,50.64,50.42,50.45,60700.0,34.546,34.546,34.3959,34.4164,60700.0
2006-11-01 15:00:00,50.42,50.55,50.42,50.51,117000.0,34.3959,34.4846,34.3959,34.4573,117000.0
2006-11-01 15:30:00,50.51,50.56,50.5,50.5,172200.0,34.4573,34.4914,34.4505,34.4505,172200.0
2006-11-02 09:30:00,50.4,50.47,50.03,50.16,95900.0,34.3823,34.43,34.1299,34.2186,95900.0
2006-11-02 10:00:00,50.2,50.37,50.16,50.25,224400.0,34.2458,34.3618,34.2186,34.28,224400.0
2006-11-02 10:30:00,50.25,50.25,50.18,50.24,128100.0,34.28,34.28,34.2322,34.2731,128100.0
2006-11-02 11:00:00,50.24,50.48,50.22,50.45,170400.0,34.2731,34.4369,34.2595,34.4164,170400.0
2006-11-02 11:30:00,50.44,50.44,50.27,50.28,35400.0,34.4096,34.4096,34.2936,34.3004,35400.0
2006-11-02 12:00:00,50.27,50.48,50.26,50.45,218900.0,34.2936,34.4369,34.2868,34.4164,218900.0
2006-11-02 12:30:00,50.46,50.48,50.36,50.44,59700.0,34.4232,34.4369,34.355,34.4096,59700.0
2006-11-02 13:00:00,50.42,50.42,50.24,50.25,76300.0,34.3959,34.3959,34.2731,34.28,76300.0
2006-11-02 13:30:00,50.25,50.27,50.17,50.24,115200.0,34.28,34.2936,34.2254,34.2731,115200.0
2006-11-02 14:00:00,50.24,50.25,50.23,50.25,56200.0,34.2731,34.28,34.2663,34.28,56200.0
2006-11-02 14:30:00,50.25,50.27,50.21,50.24,61200.0,34.28,34.2936,34.2527,34.2731,61200.0
2006-11-02 15:00:00,50.23,50.29,50.22,50.24,53400.0,34.2663,34.3072,34.2595,34.2731,53400.0
2006-11-02 15:30:00,50.24,50.25,50.18,50.2,193200.0,34.2731,34.28,34.2322,34.2458,193200.0
2006-11-03 09:30:00,50.18,50.5,50.13,50.41,128800.0,34.3072,34.5259,34.273,34.4644,128800.0
2006-11-03 10:00:00,50.42,50.5,50.4,50.45,199600.0,34.4712,34.5259,34.4576,34.4917,199600.0
2006-11-03 10:30:00,50.46,50.5,50.35,50.35,116600.0,34.4986,34.5259,34.4234,34.4234,116600.0
2006-11-03 11:00:00,50.34,50.36,50.19,50.26,83100.0,34.4165,34.4302,34.314,34.3618,83100.0
2006-11-03 11:30:00,50.25,50.48,50.24,50.28,103200.0,34.355,34.5123,34.3482,34.3755,103200.0
2006-11-03 12:00:00,50.27,50.3,50.22,50.25,43100.0,34.3687,34.3892,34.3345,34.355,43100.0
2006-11-03 12:30:00,50.26,50.45,50.26,50.38,46200.0,34.3618,34.4917,34.3618,34.4439,46200.0
2006-11-03 13:00:00,50.34,50.45,50.21,50.42,56400.0,34.4165,34.4917,34.3277,34.4712,56400.0
2006-11-03 13:30:00,50.42,50.45,50.3,50.34,39500.0,34.4712,34.4917,34.3892,34.4165,39500.0
2006-11-03 14:00:00,50.35,50.43,50.28,50.41,75000.0,34.4234,34.4781,34.3755,34.4644,75000.0
2006-11-03 14:30:00,50.42,50.43,50.35,50.4,73400.0,34.4712,34.4781,34.4234,34.4576,73400.0
2006-11-03 15:00:00,50.41,50.42,50.22,50.25,92500.0,34.4644,34.4712,34.3345,34.355,92500.0
2006-11-03 15:30:00,50.25,50.4,50.23,50.23,149000.0,34.355,34.4576,34.3413,34.3413,149000.0
2006-11-06 09:30:00,50.6,51.0,50.6,51.0,168100.0,34.5943,34.8678,34.5943,34.8678,168100.0
2006-11-06 10:00:00,51.0,51.22,51.0,51.03,210500.0,34.8678,35.0182,34.8678,34.8883,210500.0
2006-11-06 10:30:00,51.04,51.2,50.99,51.15,153800.0,34.8951,35.0045,34.8609,34.9703,153800.0
2006-11-06 11:00:00,51.13,51.24,51.1,51.21,109000.0,34.9566,35.0319,34.9361,35.0113,109000.0
2006-11-06 11:30:00,51.21,51.4,51.18,51.4,98000.0,35.0113,35.1412,34.9908,35.1412,98000.0
2006-11-06 12:00:00,51.41,51.58,51.41,51.58,222400.0,35.1481,35.2643,35.1481,35.2643,222400.0
2006-11-06 12:30:00,51.6,51.84,51.57,51.8,69300.0,35.278,35.4421,35.2575,35.4147,69300.0
2006-11-06 13:00:00,51.79,51.94,51.78,51.94,103900.0,35.4079,35.5104,35.401,35.5104,103900.0
2006-11-06 13:30:00,51.94,52.02,51.94,51.97,108500.0,35.5104,35.5651,35.5104,35.5309,108500.0
2006-11-06 14:00:00,51.97,52.07,51.95,52.04,110100.0,35.5309,35.5993,35.5173,35.5788,110100.0
2006-11-06 14:30:00,52.03,52.19,52.03,52.03,125100.0,35.572,35.6814,35.572,35.572,125100.0
2006-11-06 15:00:00,52.02,52.09,51.92,52.02,214700.0,35.5651,35.613,35.4968,35.5651,214700.0
2006-11-06 15:30:00,52.02,52.23,52.0,52.11,396200.0,35.5651,35.7087,35.5515,35.6267,396200.0
2006-11-07 09:30:00,51.96,52.18,51.87,52.08,102600.0,35.5241,35.6745,35.4626,35.6061,102600.0
2006-11-07 10:00:00,52.05,52.25,51.99,52.23,206700.0,35.5856,35.7224,35.5446,35.7087,206700.0
2006-11-07 10:30:00,52.22,52.36,52.18,52.31,161200.0,35.7019,35.7976,35.6745,35.7634,161200.0
2006-11-07 11:00:00,52.31,52.57,52.25,52.33,86900.0,35.7634,35.9412,35.7224,35.7771,86900.0
2006-11-07 11:30:00,52.33,52.37,52.27,52.34,88100.0,35.7771,35.8044,35.736,35.7839,88100.0
2006-11-07 12:00:00,52.34,52.57,52.32,52.5,118900.0,35.7839,35.9412,35.7702,35.8933,118900.0
2006-11-07 12:30:00,52.52,52.55,52.47,52.53,105600.0,35.907,35.9275,35.8728,35.9138,105600.0
2006-11-07 13:00:00,52.52,52.54,52.43,52.52,279300.0,35.907,35.9206,35.8454,35.907,279300.0
2006-11-07 13:30:00,52.51,52.53,52.45,52.46,40300.0,35.9001,35.9138,35.8591,35.8659,40300.0
2006-11-07 14:00:00,52.47,52.55,52.35,52.39,59300.0,35.8728,35.9275,35.7907,35.8181,59300.0
2006-11-07 14:30:00,52.4,52.5,52.38,52.4,106400.0,35.8249,35.8933,35.8113,35.8249,106400.0
2006-11-07 15:00:00,52.4,52.47,52.32,52.44,114100.0,35.8249,35.8728,35.7702,35.8523,114100.0
2006-11-07 15:30:00,52.41,52.56,52.29,52.39,187800.0,35.8318,35.9343,35.7497,35.8181,187800.0
2006-11-08 09:30:00,52.32,52.55,52.14,52.55,224700.0,35.7702,35.9275,35.6472,35.9275,224700.0
2006-11-08 10:00:00,52.55,52.64,52.39,52.51,120400.0,35.9275,35.989,35.8181,35.9001,120400.0
2006-11-08 10:30:00,52.51,52.7,52.39,52.5,136200.0,35.9001,36.03,35.8181,35.8933,136200.0
2006-11-08 11:00:00,52.48,52.67,52.43,52.62,60200.0,35.8796,36.0095,35.8454,35.9753,60200.0
2006-11-08 11:30:00,52.62,52.64,52.55,52.64,64200.0,35.9753,35.989,35.9275,35.989,64200.0
2006-11-08 12:00:00,52.64,52.64,52.45,52.49,125500.0,35.989,35.989,35.8591,35.8865,125500.0
2006-11-08 12:30:00,52.47,52.5,52.29,52.43,125500.0,35.8728,35.8933,35.7497,35.8454,125500.0
2006-11-08 13:00:00,52.43,52.44,52.32,52.34,71300.0,35.8454,35.8523,35.7702,35.7839,71300.0
2006-11-08 13:30:00,52.34,52.42,52.32,52.35,75400.0,35.7839,35.8386,35.7702,35.7907,75400.0
2006-11-08 14:00:00,52.35,52.53,52.31,52.47,88400.0,35.7907,35.9138,35.7634,35.8728,88400.0
2006-11-08 14:30:00,52.46,52.53,52.35,52.46,84200.0,35.8659,35.9138,35.7907,35.8659,84200.0
2006-11-08 15:00:00,52.46,52.49,52.33,52.41,101900.0,35.8659,35.8865,35.7771,35.8318,101900.0
2006-11-08 15:30:00,52.42,52.45,52.25,52.27,133600.0,35.8386,35.8591,35.7224,35.736,133600.0
2006-11-09 09:30:00,52.03,52.09,51.7,52.05,132200.0,35.572,35.613,35.3463,35.5856,132200.0
2006-11-09 10:00:00,52.04,52.04,51.83,51.98,57400.0,35.5788,35.5788,35.4352,35.5378,57400.0
2006-11-09 10:30:00,51.98,52.05,51.91,51.98,78900.0,35.5378,35.5856,35.4899,35.5378,78900.0
2006-11-09 11:00:00,51.98,52.03,51.9,51.97,71200.0,35.5378,35.572,35.4831,35.5309,71200.0
2006-11-09 11:30:00,51.97,52.09,51.9,51.92,85000.0,35.5309,35.613,35.4831,35.4968,85000.0
2006-11-09 12:00:00,51.92,51.95,51.63,51.65,113300.0,35.4968,35.5173,35.2985,35.3122,113300.0
2006-11-09 12:30:00,51.66,51.71,51.5,51.56,84800.0,35.319,35.3532,35.2096,35.2506,84800.0
2006-11-09 13:00:00,51.57,51.6,51.35,51.35,89700.0,35.2575,35.278,35.1071,35.1071,89700.0
2006-11-09 13:30:00,51.36,51.51,51.33,51.43,76800.0,35.1139,35.2164,35.0934,35.1618,76800.0
2006-11-09 14:00:00,51.44,51.53,51.23,51.25,99500.0,35.1686,35.2301,35.025,35.0387,99500.0
2006-11-09 14:30:00,51.24,51.27,51.1,51.25,123900.0,35.0319,35.0524,34.9361,35.0387,123900.0
2006-11-09 15:00:00,51.25,51.26,51.08,51.19,71600.0,35.0387,35.0455,34.9225,34.9977,71600.0
2006-11-09 15:30:00,51.19,51.37,51.18,51.2,199100.0,34.9977,35.1207,34.9908,35.0045,199100.0
2006-11-10 09:30:00,51.35,51.35,50.93,51.21,139900.0,35.1071,35.1071,34.8199,35.0113,139900.0
2006-11-10 10:00:00,51.22,51.35,51.18,51.21,64400.0,35.0182,35.1071,34.9908,35.0113,64400.0
2006-11-10 10:30:00,51.19,51.35,51.15,51.25,41500.0,34.9977,35.1071,34.9703,35.0387,41500.0
2006-11-10 11:00:00,51.25,51.28,51.21,51.22,83500.0,35.0387,35.0592,35.0113,35.0182,83500.0
2006-11-10 11:30:00,51.25,51.33,51.17,51.32,33600.0,35.0387,35.0934,34.984,35.0865,33600.0
2006-11-10 12:00:00,51.32,51.35,51.24,51.26,23500.0,35.0865,35.1071,35.0319,35.0455,23500.0
2006-11-10 12:30:00,51.28,51.34,51.25,51.29,59800.0,35.0592,35.1002,35.0387,35.066,59800.0
2006-11-10 13:00:00,51.29,51.3,51.24,51.25,36100.0,35.066,35.0729,35.0319,35.0387,36100.0
2006-11-10 13:30:00,51.25,51.28,51.14,51.15,87900.0,35.0387,35.0592,34.9635,34.9703,87900.0
2006-11-10 14:00:00,51.15,51.29,51.12,51.21,48200.0,34.9703,35.066,34.9498,35.0113,48200.0
2006-11-10 14:30:00,51.22,51.3,51.14,51.23,87000.0,35.0182,35.0729,34.9635,35.025,87000.0
2006-11-10 15:00:00,51.23,51.25,51.14,51.15,58900.0,35.025,35.0387,34.9635,34.9703,58900.0
2006-11-10 15:30:00,51.13,51.24,51.13,51.19,152000.0,34.9566,35.0319,34.9566,34.9977,152000.0
2006-11-13 09:30:00,51.28,51.58,51.15,51.49,280800.0,35.0592,35.2643,34.9703,35.2028,280800.0
2006-11-13 10:00:00,51.48,51.84,51.34,51.82,111200.0,35.1959,35.4421,35.1002,35.4284,111200.0
2006-11-13 10:30:00,51.82,51.82,51.63,51.7,75000.0,35.4284,35.4284,35.2985,35.3463,75000.0
2006-11-13 11:00:00,51.71,51.75,51.56,51.56,60600.0,35.3532,35.3805,35.2506,35.2506,60600.0
2006-11-13 11:30:00,51.59,51.7,51.55,51.68,51000.0,35.2711,35.3463,35.2438,35.3327,51000.0
2006-11-13 12:00:00,51.68,51.69,51.56,51.63,61500.0,35.3327,35.3395,35.2506,35.2985,61500.0
2006-11-13 12:30:00,51.61,51.65,51.45,51.51,39900.0,35.2848,35.3122,35.1754,35.2164,39900.0
2006-11-13 13:00:00,51.48,51.61,51.46,51.6,38200.0,35.1959,35.2848,35.1823,35.278,38200.0
2006-11-13 13:30:00,51.57,51.73,51.56,51.7,50800.0,35.2575,35.3669,35.2506,35.3463,50800.0
2006-11-13 14:00:00,51.69,51.75,51.65,51.71,31800.0,35.3395,35.3805,35.3122,35.3532,31800.0
2006-11-13 14:30:00,51.71,51.77,51.67,51.75,55600.0,35.3532,35.3942,35.3258,35.3805,55600.0
2006-11-13 15:00:00,51.73,51.79,51.69,51.73,54200.0,35.3669,35.4079,35.3395,35.3669,54200.0
2006-11-13 15:30:00,51.73,51.73,51.61,51.7,98400.0,35.3669,35.3669,35.2848,35.3463,98400.0
2006-11-14 09:30:00,51.9,52.18,51.66,51.89,131200.0,35.4831,35.6745,35.319,35.4762,131200.0
2006-11-14 10:00:00,51.88,52.18,51.88,51.95,110300.0,35.4694,35.6745,35.4694,35.5173,110300.0
2006-11-14 10:30:00,51.96,52.27,51.96,52.24,147200.0,35.5241,35.736,35.5241,35.7155,147200.0
2006-11-14 11:00:00,52.24,52.29,52.1,52.26,61600.0,35.7155,35.7497,35.6198,35.7292,61600.0
2006-11-14 11:30:00,52.26,52.33,52.22,52.31,34600.0,35.7292,35.7771,35.7019,35.7634,34600.0
2006-11-14 12:00:00,52.31,52.5,52.27,52.49,49600.0,35.7634,35.8933,35.736,35.8865,49600.0
2006-11-14 12:30:00,52.48,52.49,52.35,52.47,51700.0,35.8796,35.8865,35.7907,35.8728,51700.0
2006-11-14 13:00:00,52.47,52.5,52.43,52.43,25800.0,35.8728,35.8933,35.8454,35.8454,25800.0
2006-11-14 13:30:00,52.43,52.46,52.38,52.42,45700.0,35.8454,35.8659,35.8113,35.8386,45700.0
2006-11-14 14:00:00,52.43,52.66,52.41,52.66,55200.0,35.8454,36.0027,35.8318,36.0027,55200.0
2006-11-14 14:30:00,52.69,53.21,52.59,53.12,149000.0,36.0232,36.3787,35.9548,36.3172,149000.0
2006-11-14 15:00:00,53.12,53.12,52.86,52.94,130100.0,36.3172,36.3172,36.1394,36.1941,130100.0
2006-11-14 15:30:00,52.94,53.05,52.86,52.9,182800.0,36.1941,36.2693,36.1394,36.1668,182800.0
2006-11-15 09:30:00,53.13,53.34,52.9,53.25,129000.0,36.324,36.4676,36.1668,36.4061,129000.0
2006-11-15 10:00:00,53.3,53.3,53.08,53.15,179200.0,36.4402,36.4402,36.2898,36.3377,179200.0
2006-11-15 10:30:00,53.14,53.14,52.95,53.07,72300.0,36.3308,36.3308,36.2009,36.283,72300.0
2006-11-15 11:00:00,53.07,53.12,52.97,53.1,91200.0,36.283,36.3172,36.2146,36.3035,91200.0
2006-11-15 11:30:00,53.1,53.14,53.02,53.07,126600.0,36.3035,36.3308,36.2488,36.283,126600.0
2006-11-15 12:00:00,53.06,53.12,53.0,53.05,59700.0,36.2762,36.3172,36.2351,36.2693,59700.0
2006-11-15 12:30:00,53.05,53.1,53.0,53.09,44100.0,36.2693,36.3035,36.2351,36.2967,44100.0
2006-11-15 13:00:00,53.08,53.14,53.04,53.13,35800.0,36.2898,36.3308,36.2625,36.324,35800.0
2006-11-15 13:30:00,53.13,53.2,53.09,53.14,38000.0,36.324,36.3719,36.2967,36.3308,38000.0
2006-11-15 14:00:00,53.14,53.15,52.89,52.89,104300.0,36.3308,36.3377,36.1599,36.1599,104300.0
2006-11-15 14:30:00,52.87,52.89,52.73,52.81,63700.0,36.1463,36.1599,36.0505,36.1052,63700.0
2006-11-15 15:00:00,52.81,52.95,52.78,52.94,76000.0,36.1052,36.2009,36.0847,36.1941,76000.0
2006-11-15 15:30:00,52.94,53.07,52.94,52.95,122500.0,36.1941,36.283,36.1941,36.2009,122500.0
2006-11-16 09:30:00,53.19,53.48,53.0,53.38,91300.0,36.365,36.5633,36.2351,36.4949,91300.0
2006-11-16 10:00:00,53.39,53.49,53.3,53.48,181700.0,36.5018,36.5701,36.4402,36.5633,181700.0
2006-11-16 10:30:00,53.48,53.63,53.47,53.61,129300.0,36.5633,36.6659,36.5565,36.6522,129300.0
2006-11-16 11:00:00,53.61,53.8,53.58,53.74,118200.0,36.6522,36.7821,36.6317,36.7411,118200.0
2006-11-16 11:30:00,53.75,53.86,53.66,53.8,156800.0,36.7479,36.8231,36.6864,36.7821,156800.0
2006-11-16 12:00:00,53.79,53.9,53.73,53.83,78300.0,36.7752,36.8504,36.7342,36.8026,78300.0
2006-11-16 12:30:00,53.84,53.98,53.81,53.97,55500.0,36.8094,36.9051,36.7889,36.8983,55500.0
2006-11-16 13:00:00,53.95,54.06,53.93,53.98,94000.0,36.8846,36.9598,36.871,36.9051,94000.0
2006-11-16 13:30:00,53.99,54.05,53.98,53.98,62000.0,36.912,36.953,36.9051,36.9051,62000.0
2006-11-16 14:00:00,53.98,54.05,53.88,54.01,71500.0,36.9051,36.953,36.8368,36.9257,71500.0
2006-11-16 14:30:00,54.02,54.12,53.96,54.09,77200.0,36.9325,37.0009,36.8915,36.9803,77200.0
2006-11-16 15:00:00,54.09,54.18,53.97,53.98,94700.0,36.9803,37.0419,36.8983,36.9051,94700.0
2006-11-16 15:30:00,53.98,54.01,53.54,53.62,366100.0,36.9051,36.9257,36.6043,36.659,366100.0
2006-11-17 09:30:00,53.3,53.55,53.3,53.52,279800.0,36.4402,36.6112,36.4402,36.5906,279800.0
2006-11-17 10:00:00,53.52,53.69,53.5,53.66,93400.0,36.5906,36.7069,36.577,36.6864,93400.0
2006-11-17 10:30:00,53.66,53.88,53.6,53.83,85800.0,36.6864,36.8368,36.6453,36.8026,85800.0
2006-11-17 11:00:00,53.82,54.09,53.73,54.03,56200.0,36.7958,36.9803,36.7342,36.9393,56200.0
2006-11-17 11:30:00,54.04,54.04,53.78,53.85,72200.0,36.9462,36.9462,36.7684,36.8163,72200.0
2006-11-17 12:00:00,53.85,53.88,53.68,53.73,53300.0,36.8163,36.8368,36.7,36.7342,53300.0
2006-11-17 12:30:00,53.73,53.86,53.72,53.79,58900.0,36.7342,36.8231,36.7274,36.7752,58900.0
2006-11-17 13:00:00,53.79,53.79,53.65,53.73,52700.0,36.7752,36.7752,36.6795,36.7342,52700.0
2006-11-17 13:30:00,53.74,53.74,53.62,53.71,59800.0,36.7411,36.7411,36.659,36.7205,59800.0
2006-11-17 14:00:00,53.69,53.7,53.59,53.64,120400.0,36.7069,36.7137,36.6385,36.6727,120400.0
2006-11-17 14:30:00,53.63,53.67,53.53,53.55,58400.0,36.6659,36.6932,36.5975,36.6112,58400.0
2006-11-17 15:00:00,53.54,53.55,53.3,53.35,138100.0,36.6043,36.6112,36.4402,36.4744,138100.0
2006-11-17 15:30:00,53.35,53.47,53.24,53.47,175300.0,36.4744,36.5565,36.3992,36.5565,175300.0
2006-11-20 09:30:00,54.29,54.29,53.26,53.72,222900.0,37.1171,37.1171,36.4129,36.7274,222900.0
2006-11-20 10:00:00,53.69,53.79,53.53,53.56,82300.0,36.7069,36.7752,36.5975,36.618,82300.0
2006-11-20 10:30:00,53.59,53.8,53.59,53.78,104900.0,36.6385,36.7821,36.6385,36.7684,104900.0
2006-11-20 11:00:00,53.78,53.8,53.57,53.79,60600.0,36.7684,36.7821,36.6248,36.7752,60600.0
2006-11-20 11:30:00,53.79,53.8,53.72,53.78,58600.0,36.7752,36.7821,36.7274,36.7684,58600.0
2006-11-20 12:00:00,53.76,53.83,53.75,53.76,36100.0,36.7547,36.8026,36.7479,36.7547,36100.0
2006-11-20 12:30:00,53.76,53.85,53.72,53.79,84300.0,36.7547,36.8163,36.7274,36.7752,84300.0
2006-11-20 13:00:00,53.8,53.98,53.8,53.93,80500.0,36.7821,36.9051,36.7821,36.871,80500.0
2006-11-20 13:30:00,53.94,54.18,53.88,54.08,100600.0,36.8778,37.0419,36.8368,36.9735,100600.0
2006-11-20 14:00:00,54.09,54.09,53.92,53.95,113500.0,36.9803,36.9803,36.8641,36.8846,113500.0
2006-11-20 14:30:00,53.94,54.0,53.89,53.99,154600.0,36.8778,36.9188,36.8436,36.912,154600.0
2006-11-20 15:00:00,54.0,54.22,53.98,54.18,156000.0,36.9188,37.0692,36.9051,37.0419,156000.0
2006-11-20 15:30:00,54.18,54.25,54.15,54.19,197300.0,37.0419,37.0897,37.0214,37.0487,197300.0
2006-11-21 09:30:00,54.22,54.56,54.15,54.2,192100.0,37.0692,37.3017,37.0214,37.0556,192100.0
2006-11-21 10:00:00,54.21,54.28,54.12,54.21,94200.0,37.0624,37.1102,37.0009,37.0624,94200.0
2006-11-21 10:30:00,54.2,54.4,54.19,54.28,83100.0,37.0556,37.1923,37.0487,37.1102,83100.0
2006-11-21 11:00:00,54.28,54.28,54.07,54.12,71100.0,37.1102,37.1102,36.9667,37.0009,71100.0
2006-11-21 11:30:00,54.12,54.24,54.05,54.22,100300.0,37.0009,37.0829,36.953,37.0692,100300.0
2006-11-21 12:00:00,54.22,54.28,54.05,54.12,52900.0,37.0692,37.1102,36.953,37.0009,52900.0
2006-11-21 12:30:00,54.14,54.16,54.0,54.03,57900.0,37.0145,37.0282,36.9188,36.9393,57900.0
2006-11-21 13:00:00,54.03,54.15,53.97,53.98,54500.0,36.9393,37.0214,36.8983,36.9051,54500.0
2006-11-21 13:30:00,53.98,54.08,53.9,53.92,44200.0,36.9051,36.9735,36.8504,36.8641,44200.0
2006-11-21 14:00:00,53.92,53.93,53.76,53.82,47100.0,36.8641,36.871,36.7547,36.7958,47100.0
2006-11-21 14:30:00,53.82,53.88,53.73,53.84,49000.0,36.7958,36.8368,36.7342,36.8094,49000.0
2006-11-21 15:00:00,53.84,53.88,53.75,53.79,62400.0,36.8094,36.8368,36.7479,36.7752,62400.0
2006-11-21 15:30:00,53.79,54.0,53.78,53.93,81400.0,36.7752,36.9188,36.7684,36.871,81400.0
2006-11-22 09:30:00,54.0,54.25,54.0,54.02,64100.0,36.9188,37.0897,36.9188,36.9325,64100.0
2006-11-22 10:00:00,54.03,54.03,53.71,53.9,58000.0,36.9393,36.9393,36.7205,36.8504,58000.0
2006-11-22 10:30:00,53.9,54.1,53.86,53.92,35400.0,36.8504,36.9872,36.8231,36.8641,35400.0
2006-11-22 11:00:00,53.91,54.0,53.82,53.92,36100.0,36.8573,36.9188,36.7958,36.8641,36100.0
2006-11-22 11:30:00,53.91,53.91,53.8,53.9,61400.0,36.8573,36.8573,36.7821,36.8504,61400.0
2006-11-22 12:00:00,53.89,53.95,53.86,53.9,40000.0,36.8436,36.8846,36.8231,36.8504,40000.0
2006-11-22 12:30:00,53.89,53.91,53.83,53.89,20600.0,36.8436,36.8573,36.8026,36.8436,20600.0
2006-11-22 13:00:00,53.89,53.94,53.86,53.92,17700.0,36.8436,36.8778,36.8231,36.8641,17700.0
2006-11-22 13:30:00,53.93,53.94,53.83,53.83,13900.0,36.871,36.8778,36.8026,36.8026,13900.0
2006-11-22 14:00:00,53.82,53.88,53.8,53.83,21600.0,36.7958,36.8368,36.7821,36.8026,21600.0
2006-11-22 14:30:00,53.82,53.93,53.77,53.91,31000.0,36.7958,36.871,36.7616,36.8573,31000.0
2006-11-22 15:00:00,53.93,53.93,53.87,53.92,36200.0,36.871,36.871,36.8299,36.8641,36200.0
2006-11-22 15:30:00,53.91,53.95,53.88,53.94,107300.0,36.8573,36.8846,36.8368,36.8778,107300.0
2006-11-24 09:30:00,53.95,54.13,53.62,53.62,81700.0,36.8846,37.0077,36.659,36.659,81700.0
2006-11-24 10:00:00,53.62,53.76,53.61,53.72,37400.0,36.659,36.7547,36.6522,36.7274,37400.0
2006-11-24 10:30:00,53.71,53.78,53.62,53.76,25700.0,36.7205,36.7684,36.659,36.7547,25700.0
2006-11-24 11:00:00,53.76,53.76,53.67,53.7,20100.0,36.7547,36.7547,36.6932,36.7137,20100.0
2006-11-24 11:30:00,53.69,53.7,53.44,53.44,59000.0,36.7069,36.7137,36.536,36.536,59000.0
2006-11-24 12:00:00,53.44,53.5,53.41,53.49,41000.0,36.536,36.577,36.5154,36.5701,41000.0
2006-11-24 12:30:00,53.49,53.5,53.31,53.35,61100.0,36.5701,36.577,36.4471,36.4744,61100.0
2006-11-24 13:00:00,53.37,53.37,53.37,53.37,10600.0,36.4881,36.4881,36.4881,36.4881,10600.0
2006-11-24 13:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:00:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:00:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-27 09:30:00,53.12,53.2,52.91,53.04,64100.0,36.3172,36.3719,36.1736,36.2625,64100.0
2006-11-27 10:00:00,53.08,53.11,53.01,53.05,106500.0,36.2898,36.3103,36.242,36.2693,106500.0
2006-11-27 10:30:00,53.03,53.05,52.86,52.98,55000.0,36.2556,36.2693,36.1394,36.2215,55000.0
2006-11-27 11:00:00,52.98,53.0,52.47,52.59,59400.0,36.2215,36.2351,35.8728,35.9548,59400.0
2006-11-27 11:30:00,52.59,52.85,52.55,52.85,121100.0,35.9548,36.1326,35.9275,36.1326,121100.0
2006-11-27 12:00:00,52.85,52.91,52.67,52.67,72000.0,36.1326,36.1736,36.0095,36.0095,72000.0
2006-11-27 12:30:00,52.66,52.66,52.36,52.41,54400.0,36.0027,36.0027,35.7976,35.8318,54400.0
2006-11-27 13:00:00,52.41,52.5,52.31,52.49,28900.0,35.8318,35.8933,35.7634,35.8865,28900.0
2006-11-27 13:30:00,52.49,52.56,52.35,52.45,46900.0,35.8865,35.9343,35.7907,35.8591,46900.0
2006-11-27 14:00:00,52.45,52.45,52.17,52.43,63500.0,35.8591,35.8591,35.6677,35.8454,63500.0
2006-11-27 14:30:00,52.42,52.72,52.24,52.28,208600.0,35.8386,36.0437,35.7155,35.7429,208600.0
2006-11-27 15:00:00,52.27,52.31,52.14,52.15,65700.0,35.736,35.7634,35.6472,35.654,65700.0
2006-11-27 15:30:00,52.16,52.24,52.0,52.11,120100.0,35.6608,35.7155,35.5515,35.6267,120100.0
2006-11-28 09:30:00,51.93,52.09,51.77,52.04,94200.0,35.5036,35.613,35.3942,35.5788,94200.0
2006-11-28 10:00:00,52.05,52.58,52.02,52.55,105400.0,35.5856,35.948,35.5651,35.9275,105400.0
2006-11-28 10:30:00,52.55,52.97,52.54,52.88,70500.0,35.9275,36.2146,35.9206,36.1531,70500.0
2006-11-28 11:00:00,52.89,52.93,52.71,52.85,40900.0,36.1599,36.1873,36.0369,36.1326,40900.0
2006-11-28 11:30:00,52.85,53.01,52.77,52.87,67700.0,36.1326,36.242,36.0779,36.1463,67700.0
2006-11-28 12:00:00,52.88,52.9,52.75,52.75,51500.0,36.1531,36.1668,36.0642,36.0642,51500.0
2006-11-28 12:30:00,52.72,52.82,52.52,52.56,52300.0,36.0437,36.1121,35.907,35.9343,52300.0
2006-11-28 13:00:00,52.54,52.76,52.4,52.5,48800.0,35.9206,36.0711,35.8249,35.8933,48800.0
2006-11-28 13:30:00,52.5,52.59,52.41,52.42,31800.0,35.8933,35.9548,35.8318,35.8386,31800.0
2006-11-28 14:00:00,52.43,52.47,52.31,52.47,51000.0,35.8454,35.8728,35.7634,35.8728,51000.0
2006-11-28 14:30:00,52.45,52.56,52.36,52.56,57800.0,35.8591,35.9343,35.7976,35.9343,57800.0
2006-11-28 15:00:00,52.54,52.8,52.52,52.7,74200.0,35.9206,36.0984,35.907,36.03,74200.0
2006-11-28 15:30:00,52.7,52.8,52.66,52.67,65400.0,36.03,36.0984,36.0027,36.0095,65400.0
2006-11-29 09:30:00,52.85,53.24,52.75,53.13,61000.0,36.1326,36.3992,36.0642,36.324,61000.0
2006-11-29 10:00:00,53.13,53.33,53.07,53.19,55200.0,36.324,36.4607,36.283,36.365,55200.0
2006-11-29 10:30:00,53.17,53.23,53.02,53.07,32700.0,36.3514,36.3924,36.2488,36.283,32700.0
2006-11-29 11:00:00,53.08,53.33,53.05,53.06,31300.0,36.2898,36.4607,36.2693,36.2762,31300.0
2006-11-29 11:30:00,53.07,53.16,53.0,53.15,26900.0,36.283,36.3445,36.2351,36.3377,26900.0
2006-11-29 12:00:00,53.14,53.28,53.1,53.13,46300.0,36.3308,36.4266,36.3035,36.324,46300.0
2006-11-29 12:30:00,53.13,53.25,53.1,53.16,19800.0,36.324,36.4061,36.3035,36.3445,19800.0
2006-11-29 13:00:00,53.15,53.15,52.75,52.76,43500.0,36.3377,36.3377,36.0642,36.0711,43500.0
2006-11-29 13:30:00,52.76,52.88,52.58,52.82,57000.0,36.0711,36.1531,35.948,36.1121,57000.0
2006-11-29 14:00:00,52.84,52.87,52.65,52.67,38700.0,36.1257,36.1463,35.9958,36.0095,38700.0
2006-11-29 14:30:00,52.67,52.98,52.67,52.86,47500.0,36.0095,36.2215,36.0095,36.1394,47500.0
2006-11-29 15:00:00,52.86,52.9,52.75,52.76,31000.0,36.1394,36.1668,36.0642,36.0711,31000.0
2006-11-29 15:30:00,52.78,53.02,52.77,53.0,41800.0,36.0847,36.2488,36.0779,36.2351,41800.0
2006-11-30 09:30:00,53.24,53.46,53.1,53.29,79600.0,36.3992,36.5496,36.3035,36.4334,79600.0
2006-11-30 10:00:00,53.28,53.29,52.94,53.14,104200.0,36.4266,36.4334,36.1941,36.3308,104200.0
2006-11-30 10:30:00,53.14,53.19,52.96,53.09,59500.0,36.3308,36.365,36.2078,36.2967,59500.0
2006-11-30 11:00:00,53.1,53.23,52.97,53.23,95200.0,36.3035,36.3924,36.2146,36.3924,95200.0
2006-11-30 11:30:00,53.23,53.28,53.1,53.22,144600.0,36.3924,36.4266,36.3035,36.3855,144600.0
2006-11-30 12:00:00,53.2,53.27,53.18,53.2,20100.0,36.3719,36.4197,36.3582,36.3719,20100.0
2006-11-30 12:30:00,53.2,53.28,53.15,53.17,24500.0,36.3719,36.4266,36.3377,36.3514,24500.0
2006-11-30 13:00:00,53.17,53.3,53.14,53.3,46500.0,36.3514,36.4402,36.3308,36.4402,46500.0
2006-11-30 13:30:00,53.29,53.41,53.22,53.31,106800.0,36.4334,36.5154,36.3855,36.4471,106800.0
2006-11-30 14:00:00,53.27,53.5,53.27,53.5,67700.0,36.4197,36.577,36.4197,36.577,67700.0
2006-11-30 14:30:00,53.5,53.87,53.5,53.86,78500.0,36.577,36.8299,36.577,36.8231,78500.0
2006-11-30 15:00:00,53.87,54.18,53.86,54.17,170000.0,36.8299,37.0419,36.8231,37.035,170000.0
2006-11-30 15:30:00,54.17,54.22,54.04,54.04,325500.0,37.035,37.0692,36.9462,36.9462,325500.0
2006-12-01 09:30:00,54.2,54.23,53.83,53.86,79500.0,37.0556,37.0761,36.8026,36.8231,79500.0
2006-12-01 10:00:00,53.83,53.83,53.41,53.5,62100.0,36.8026,36.8026,36.5154,36.577,62100.0
2006-12-01 10:30:00,53.51,53.58,53.35,53.49,53800.0,36.5838,36.6317,36.4744,36.5701,53800.0
2006-12-01 11:00:00,53.48,53.66,53.46,53.51,27800.0,36.5633,36.6864,36.5496,36.5838,27800.0
2006-12-01 11:30:00,53.52,53.79,53.49,53.77,26300.0,36.5906,36.7752,36.5701,36.7616,26300.0
2006-12-01 12:00:00,53.76,53.85,53.45,53.52,35800.0,36.7547,36.8163,36.5428,36.5906,35800.0
2006-12-01 12:30:00,53.53,53.62,53.48,53.49,33000.0,36.5975,36.659,36.5633,36.5701,33000.0
2006-12-01 13:00:00,53.49,53.49,53.2,53.38,73000.0,36.5701,36.5701,36.3719,36.4949,73000.0
2006-12-01 13:30:00,53.39,53.52,53.32,53.52,53800.0,36.5018,36.5906,36.4539,36.5906,53800.0
2006-12-01 14:00:00,53.51,53.56,53.25,53.4,74100.0,36.5838,36.618,36.4061,36.5086,74100.0
2006-12-01 14:30:00,53.41,53.47,53.22,53.25,88400.0,36.5154,36.5565,36.3855,36.4061,88400.0
2006-12-01 15:00:00,53.27,53.55,53.24,53.5,46400.0,36.4197,36.6112,36.3992,36.577,46400.0
2006-12-01 15:30:00,53.5,53.63,53.39,53.63,88400.0,36.577,36.6659,36.5018,36.6659,88400.0
2006-12-04 09:30:00,54.05,54.42,53.79,54.18,134700.0,36.953,37.206,36.7752,37.0419,134700.0
2006-12-04 10:00:00,54.13,54.3,54.1,54.15,40000.0,37.0077,37.1239,36.9872,37.0214,40000.0
2006-12-04 10:30:00,54.18,54.27,54.05,54.16,37900.0,37.0419,37.1034,36.953,37.0282,37900.0
2006-12-04 11:00:00,54.16,54.57,54.15,54.43,56300.0,37.0282,37.3085,37.0214,37.2128,56300.0
2006-12-04 11:30:00,54.44,54.54,54.21,54.37,55700.0,37.2196,37.288,37.0624,37.1718,55700.0
2006-12-04 12:00:00,54.35,54.44,54.3,54.32,46100.0,37.1581,37.2196,37.1239,37.1376,46100.0
2006-12-04 12:30:00,54.3,54.38,54.3,54.38,23800.0,37.1239,37.1786,37.1239,37.1786,23800.0
2006-12-04 13:00:00,54.37,54.45,54.26,54.45,56200.0,37.1718,37.2265,37.0966,37.2265,56200.0
2006-12-04 13:30:00,54.44,54.75,54.42,54.66,67900.0,37.2196,37.4316,37.206,37.37,67900.0
2006-12-04 14:00:00,54.66,54.69,54.56,54.61,70500.0,37.37,37.3906,37.3017,37.3359,70500.0
2006-12-04 14:30:00,54.62,54.63,54.5,54.55,93400.0,37.3427,37.3495,37.2607,37.2948,93400.0
2006-12-04 15:00:00,54.55,54.68,54.46,54.66,95500.0,37.2948,37.3837,37.2333,37.37,95500.0
2006-12-04 15:30:00,54.66,54.69,54.53,54.57,166200.0,37.37,37.3906,37.2812,37.3085,166200.0
2006-12-05 09:30:00,54.55,54.9,54.55,54.89,153400.0,37.2948,37.5341,37.2948,37.5273,153400.0
2006-12-05 10:00:00,54.9,55.58,54.85,55.13,224200.0,37.5341,37.999,37.4999,37.6914,224200.0
2006-12-05 10:30:00,55.12,55.25,55.03,55.21,128700.0,37.6845,37.7734,37.623,37.7461,128700.0
2006-12-05 11:00:00,55.22,55.24,54.95,55.01,104600.0,37.7529,37.7666,37.5683,37.6093,104600.0
2006-12-05 11:30:00,55.02,55.1,54.95,54.97,37700.0,37.6162,37.6709,37.5683,37.582,37700.0
2006-12-05 12:00:00,54.98,55.04,54.87,54.96,54300.0,37.5888,37.6298,37.5136,37.5752,54300.0
2006-12-05 12:30:00,54.96,55.06,54.89,54.97,55200.0,37.5752,37.6435,37.5273,37.582,55200.0
2006-12-05 13:00:00,54.98,55.03,54.89,54.95,51800.0,37.5888,37.623,37.5273,37.5683,51800.0
2006-12-05 13:30:00,54.94,54.99,54.87,54.93,69800.0,37.5615,37.5957,37.5136,37.5546,69800.0
2006-12-05 14:00:00,54.93,55.16,54.91,55.13,80300.0,37.5546,37.7119,37.541,37.6914,80300.0
2006-12-05 14:30:00,55.13,55.2,55.1,55.1,75200.0,37.6914,37.7392,37.6709,37.6709,75200.0
2006-12-05 15:00:00,55.1,55.12,54.98,55.06,118900.0,37.6709,37.6845,37.5888,37.6435,118900.0
2006-12-05 15:30:00,55.06,55.15,54.92,54.99,212100.0,37.6435,37.705,37.5478,37.5957,212100.0
2006-12-06 09:30:00,55.0,55.0,54.82,54.99,58900.0,37.6025,37.6025,37.4794,37.5957,58900.0
2006-12-06 10:00:00,54.98,55.08,54.9,54.92,130500.0,37.5888,37.6572,37.5341,37.5478,130500.0
2006-12-06 10:30:00,54.91,55.0,54.84,54.86,45300.0,37.541,37.6025,37.4931,37.5068,45300.0
2006-12-06 11:00:00,54.86,55.0,54.66,54.99,81800.0,37.5068,37.6025,37.37,37.5957,81800.0
2006-12-06 11:30:00,54.97,55.02,54.97,54.99,35200.0,37.582,37.6162,37.582,37.5957,35200.0
2006-12-06 12:00:00,54.99,55.1,54.98,55.01,26700.0,37.5957,37.6709,37.5888,37.6093,26700.0
2006-12-06 12:30:00,54.99,55.1,54.98,55.02,28300.0,37.5957,37.6709,37.5888,37.6162,28300.0
2006-12-06 13:00:00,55.0,55.01,54.91,54.95,35900.0,37.6025,37.6093,37.541,37.5683,35900.0
2006-12-06 13:30:00,54.94,54.99,54.86,54.88,29000.0,37.5615,37.5957,37.5068,37.5205,29000.0
2006-12-06 14:00:00,54.9,54.95,54.85,54.85,29000.0,37.5341,37.5683,37.4999,37.4999,29000.0
2006-12-06 14:30:00,54.85,54.85,54.75,54.84,38200.0,37.4999,37.4999,37.4316,37.4931,38200.0
2006-12-06 15:00:00,54.83,54.83,54.56,54.65,82400.0,37.4863,37.4863,37.3017,37.3632,82400.0
2006-12-06 15:30:00,54.63,54.69,54.52,54.64,159100.0,37.3495,37.3906,37.2743,37.3564,159100.0
2006-12-07 09:30:00,54.8,55.05,54.8,55.0,61600.0,37.4658,37.6367,37.4658,37.6025,61600.0
2006-12-07 10:00:00,54.98,55.09,54.91,55.03,68600.0,37.5888,37.664,37.541,37.623,68600.0
2006-12-07 10:30:00,55.02,55.09,54.81,55.03,47000.0,37.6162,37.664,37.4726,37.623,47000.0
2006-12-07 11:00:00,55.01,55.03,54.74,54.8,41800.0,37.6093,37.623,37.4247,37.4658,41800.0
2006-12-07 11:30:00,54.81,54.99,54.79,54.94,51400.0,37.4726,37.5957,37.4589,37.5615,51400.0
2006-12-07 12:00:00,54.94,54.97,54.83,54.92,27700.0,37.5615,37.582,37.4863,37.5478,27700.0
2006-12-07 12:30:00,54.92,54.98,54.86,54.9,29800.0,37.5478,37.5888,37.5068,37.5341,29800.0
2006-12-07 13:00:00,54.9,54.99,54.88,54.99,34200.0,37.5341,37.5957,37.5205,37.5957,34200.0
2006-12-07 13:30:00,54.99,55.0,54.88,54.93,33000.0,37.5957,37.6025,37.5205,37.5546,33000.0
2006-12-07 14:00:00,54.95,55.01,54.87,54.9,47800.0,37.5683,37.6093,37.5136,37.5341,47800.0
2006-12-07 14:30:00,54.89,55.0,54.86,54.92,20900.0,37.5273,37.6025,37.5068,37.5478,20900.0
2006-12-07 15:00:00,54.92,54.92,54.7,54.72,48200.0,37.5478,37.5478,37.3974,37.4111,48200.0
2006-12-07 15:30:00,54.76,54.83,54.65,54.82,127500.0,37.4384,37.4863,37.3632,37.4794,127500.0
2006-12-08 09:30:00,54.92,55.4,54.8,55.21,86400.0,37.5478,37.876,37.4658,37.7461,86400.0
2006-12-08 10:00:00,55.2,55.2,54.9,55.13,52700.0,37.7392,37.7392,37.5341,37.6914,52700.0
2006-12-08 10:30:00,55.13,55.3,55.07,55.28,49200.0,37.6914,37.8076,37.6504,37.7939,49200.0
2006-12-08 11:00:00,55.26,55.36,55.22,55.35,67500.0,37.7803,37.8486,37.7529,37.8418,67500.0
2006-12-08 11:30:00,55.36,55.48,55.26,55.32,57600.0,37.8486,37.9307,37.7803,37.8213,57600.0
2006-12-08 12:00:00,55.32,55.49,55.32,55.48,42000.0,37.8213,37.9375,37.8213,37.9307,42000.0
2006-12-08 12:30:00,55.49,55.49,55.3,55.35,47800.0,37.9375,37.9375,37.8076,37.8418,47800.0
2006-12-08 13:00:00,55.35,55.39,55.29,55.38,46300.0,37.8418,37.8691,37.8008,37.8623,46300.0
2006-12-08 13:30:00,55.38,55.53,55.38,55.42,61600.0,37.8623,37.9648,37.8623,37.8896,61600.0
2006-12-08 14:00:00,55.42,55.44,55.28,55.32,37700.0,37.8896,37.9033,37.7939,37.8213,37700.0
2006-12-08 14:30:00,55.34,55.46,55.31,55.41,50900.0,37.8349,37.917,37.8144,37.8828,50900.0
2006-12-08 15:00:00,55.4,55.4,55.27,55.29,83200.0,37.876,37.876,37.7871,37.8008,83200.0
2006-12-08 15:30:00,55.29,55.38,55.18,55.32,80600.0,37.8008,37.8623,37.7256,37.8213,80600.0
2006-12-11 09:30:00,55.7,55.79,55.33,55.71,147400.0,38.0811,38.1426,37.8281,38.0879,147400.0
2006-12-11 10:00:00,55.71,55.77,55.51,55.63,63600.0,38.0879,38.1289,37.9512,38.0332,63600.0
2006-12-11 10:30:00,55.64,55.65,55.38,55.39,40300.0,38.0401,38.0469,37.8623,37.8691,40300.0
2006-12-11 11:00:00,55.4,55.5,55.27,55.35,34800.0,37.876,37.9443,37.7871,37.8418,34800.0
2006-12-11 11:30:00,55.36,55.39,55.2,55.33,32000.0,37.8486,37.8691,37.7392,37.8281,32000.0
2006-12-11 12:00:00,55.34,55.35,54.97,54.99,41000.0,37.8349,37.8418,37.582,37.5957,41000.0
2006-12-11 12:30:00,54.98,55.0,54.95,54.97,44500.0,37.5888,37.6025,37.5683,37.582,44500.0
2006-12-11 13:00:00,54.98,54.99,54.92,54.99,40600.0,37.5888,37.5957,37.5478,37.5957,40600.0
2006-12-11 13:30:00,54.98,54.98,54.93,54.98,25700.0,37.5888,37.5888,37.5546,37.5888,25700.0
2006-12-11 14:00:00,54.99,54.99,54.95,54.98,32700.0,37.5957,37.5957,37.5683,37.5888,32700.0
2006-12-11 14:30:00,54.97,55.0,54.85,54.89,55000.0,37.582,37.6025,37.4999,37.5273,55000.0
2006-12-11 15:00:00,54.89,54.92,54.8,54.9,97700.0,37.5273,37.5478,37.4658,37.5341,97700.0
2006-12-11 15:30:00,54.91,54.96,54.81,54.94,104000.0,37.541,37.5752,37.4726,37.5615,104000.0
2006-12-12 09:30:00,54.94,55.0,54.63,54.76,67400.0,37.5615,37.6025,37.3495,37.4384,67400.0
2006-12-12 10:00:00,54.76,54.8,54.65,54.79,42100.0,37.4384,37.4658,37.3632,37.4589,42100.0
2006-12-12 10:30:00,54.8,55.0,54.75,54.79,75700.0,37.4658,37.6025,37.4316,37.4589,75700.0
2006-12-12 11:00:00,54.8,54.94,54.78,54.91,38700.0,37.4658,37.5615,37.4521,37.541,38700.0
2006-12-12 11:30:00,54.91,54.91,54.6,54.63,26000.0,37.541,37.541,37.329,37.3495,26000.0
2006-12-12 12:00:00,54.63,54.64,54.31,54.35,54300.0,37.3495,37.3564,37.1308,37.1581,54300.0
2006-12-12 12:30:00,54.37,54.77,54.34,54.44,51200.0,37.1718,37.4453,37.1513,37.2196,51200.0
2006-12-12 13:00:00,54.44,54.55,54.39,54.41,17200.0,37.2196,37.2948,37.1855,37.1991,17200.0
2006-12-12 13:30:00,54.41,54.55,54.41,54.55,25500.0,37.1991,37.2948,37.1991,37.2948,25500.0
2006-12-12 14:00:00,54.55,54.75,54.4,54.64,71600.0,37.2948,37.4316,37.1923,37.3564,71600.0
2006-12-12 14:30:00,54.65,54.87,54.54,54.84,72500.0,37.3632,37.5136,37.288,37.4931,72500.0
2006-12-12 15:00:00,54.85,54.95,54.82,54.94,59700.0,37.4999,37.5683,37.4794,37.5615,59700.0
2006-12-12 15:30:00,54.95,54.97,54.81,54.95,69900.0,37.5683,37.582,37.4726,37.5683,69900.0
2006-12-13 09:30:00,55.2,55.3,54.92,54.94,80000.0,37.7392,37.8076,37.5478,37.5615,80000.0
2006-12-13 10:00:00,54.94,55.0,54.75,54.85,51800.0,37.5615,37.6025,37.4316,37.4999,51800.0
2006-12-13 10:30:00,54.85,54.9,54.6,54.89,57900.0,37.4999,37.5341,37.329,37.5273,57900.0
2006-12-13 11:00:00,54.89,54.89,54.58,54.63,31200.0,37.5273,37.5273,37.3154,37.3495,31200.0
2006-12-13 11:30:00,54.64,54.8,54.6,54.8,26400.0,37.3564,37.4658,37.329,37.4658,26400.0
2006-12-13 12:00:00,54.81,54.81,54.68,54.7,33500.0,37.4726,37.4726,37.3837,37.3974,33500.0
2006-12-13 12:30:00,54.71,54.83,54.7,54.77,35400.0,37.4042,37.4863,37.3974,37.4453,35400.0
2006-12-13 13:00:00,54.77,54.87,54.75,54.79,72600.0,37.4453,37.5136,37.4316,37.4589,72600.0
2006-12-13 13:30:00,54.79,54.82,54.63,54.78,21900.0,37.4589,37.4794,37.3495,37.4521,21900.0
2006-12-13 14:00:00,54.76,54.83,54.69,54.74,27800.0,37.4384,37.4863,37.3906,37.4247,27800.0
2006-12-13 14:30:00,54.72,54.75,54.66,54.68,23800.0,37.4111,37.4316,37.37,37.3837,23800.0
2006-12-13 15:00:00,54.68,54.8,54.65,54.69,27500.0,37.3837,37.4658,37.3632,37.3906,27500.0
2006-12-13 15:30:00,54.72,54.95,54.71,54.8,75900.0,37.4111,37.5683,37.4042,37.4658,75900.0
2006-12-14 09:30:00,54.7,54.98,54.63,54.75,56600.0,37.3974,37.5888,37.3495,37.4316,56600.0
2006-12-14 10:00:00,54.77,55.0,54.76,54.82,88200.0,37.4453,37.6025,37.4384,37.4794,88200.0
2006-12-14 10:30:00,54.81,54.87,54.57,54.6,72500.0,37.4726,37.5136,37.3085,37.329,72500.0
2006-12-14 11:00:00,54.59,54.59,54.45,54.52,43800.0,37.3222,37.3222,37.2265,37.2743,43800.0
2006-12-14 11:30:00,54.54,54.61,54.51,54.6,32100.0,37.288,37.3359,37.2675,37.329,32100.0
2006-12-14 12:00:00,54.62,54.67,54.54,54.6,86600.0,37.3427,37.3769,37.288,37.329,86600.0
2006-12-14 12:30:00,54.59,54.75,54.57,54.64,47300.0,37.3222,37.4316,37.3085,37.3564,47300.0
2006-12-14 13:00:00,54.63,54.72,54.56,54.71,132300.0,37.3495,37.4111,37.3017,37.4042,132300.0
2006-12-14 13:30:00,54.72,54.75,54.67,54.72,67000.0,37.4111,37.4316,37.3769,37.4111,67000.0
2006-12-14 14:00:00,54.72,54.81,54.71,54.81,97600.0,37.4111,37.4726,37.4042,37.4726,97600.0
2006-12-14 14:30:00,54.8,54.9,54.8,54.88,88900.0,37.4658,37.5341,37.4658,37.5205,88900.0
2006-12-14 15:00:00,54.86,54.93,54.81,54.85,138500.0,37.5068,37.5546,37.4726,37.4999,138500.0
2006-12-14 15:30:00,54.84,54.97,54.77,54.8,166600.0,37.4931,37.582,37.4453,37.4658,166600.0
2006-12-15 09:30:00,54.94,55.19,54.94,54.97,452100.0,37.5615,37.7324,37.5615,37.582,452100.0
2006-12-15 10:00:00,54.99,55.03,54.9,54.96,114500.0,37.5957,37.623,37.5341,37.5752,114500.0
2006-12-15 10:30:00,54.96,55.14,54.96,55.13,114000.0,37.5752,37.6982,37.5752,37.6914,114000.0
2006-12-15 11:00:00,55.13,55.2,55.07,55.08,50500.0,37.6914,37.7392,37.6504,37.6572,50500.0
2006-12-15 11:30:00,55.07,55.11,55.05,55.07,26100.0,37.6504,37.6777,37.6367,37.6504,26100.0
2006-12-15 12:00:00,55.05,55.17,54.99,55.12,26600.0,37.6367,37.7187,37.5957,37.6845,26600.0
2006-12-15 12:30:00,55.14,55.24,55.12,55.14,25400.0,37.6982,37.7666,37.6845,37.6982,25400.0
2006-12-15 13:00:00,55.14,55.16,55.01,55.12,44500.0,37.6982,37.7119,37.6093,37.6845,44500.0
2006-12-15 13:30:00,55.1,55.13,54.95,55.0,34900.0,37.6709,37.6914,37.5683,37.6025,34900.0
2006-12-15 14:00:00,55.0,55.14,54.97,55.02,34800.0,37.6025,37.6982,37.582,37.6162,34800.0
2006-12-15 14:30:00,55.02,55.02,54.84,54.88,359700.0,37.6162,37.6162,37.4931,37.5205,359700.0
2006-12-15 15:00:00,54.89,54.99,54.8,54.82,128200.0,37.5273,37.5957,37.4658,37.4794,128200.0
2006-12-15 15:30:00,54.83,54.92,54.75,54.82,181500.0,37.4863,37.5478,37.4316,37.4794,181500.0
2006-12-18 09:30:00,54.8,55.15,54.8,55.13,279500.0,37.4658,37.705,37.4658,37.6914,279500.0
2006-12-18 10:00:00,55.15,55.29,54.95,55.21,58300.0,37.705,37.8008,37.5683,37.7461,58300.0
2006-12-18 10:30:00,55.22,55.31,55.09,55.3,78700.0,37.7529,37.8144,37.664,37.8076,78700.0
2006-12-18 11:00:00,55.28,55.3,55.19,55.25,26000.0,37.7939,37.8076,37.7324,37.7734,26000.0
2006-12-18 11:30:00,55.25,55.25,54.93,54.96,45200.0,37.7734,37.7734,37.5546,37.5752,45200.0
2006-12-18 12:00:00,54.95,55.13,54.91,55.13,56600.0,37.5683,37.6914,37.541,37.6914,56600.0
2006-12-18 12:30:00,55.15,55.22,55.15,55.16,20900.0,37.705,37.7529,37.705,37.7119,20900.0
2006-12-18 13:00:00,55.15,55.16,54.99,55.07,27300.0,37.705,37.7119,37.5957,37.6504,27300.0
2006-12-18 13:30:00,55.07,55.16,55.02,55.11,23000.0,37.6504,37.7119,37.6162,37.6777,23000.0
2006-12-18 14:00:00,55.11,55.13,54.97,54.98,19900.0,37.6777,37.6914,37.582,37.5888,19900.0
2006-12-18 14:30:00,54.96,54.99,54.88,54.96,62600.0,37.5752,37.5957,37.5205,37.5752,62600.0
2006-12-18 15:00:00,54.97,55.01,54.9,54.96,59700.0,37.582,37.6093,37.5341,37.5752,59700.0
2006-12-18 15:30:00,54.96,55.05,54.88,55.02,87400.0,37.5752,37.6367,37.5205,37.6162,87400.0
2006-12-19 09:30:00,54.7,55.22,54.5,55.19,84600.0,37.3974,37.7529,37.2607,37.7324,84600.0
2006-12-19 10:00:00,55.19,55.25,55.0,55.09,50200.0,37.7324,37.7734,37.6025,37.664,50200.0
2006-12-19 10:30:00,55.1,55.17,55.0,55.09,61000.0,37.6709,37.7187,37.6025,37.664,61000.0
2006-12-19 11:00:00,55.1,55.25,54.95,54.98,48800.0,37.6709,37.7734,37.5683,37.5888,48800.0
2006-12-19 11:30:00,54.99,55.07,54.91,55.03,243000.0,37.5957,37.6504,37.541,37.623,243000.0
2006-12-19 12:00:00,55.0,55.09,54.9,54.97,48500.0,37.6025,37.664,37.5341,37.582,48500.0
2006-12-19 12:30:00,54.96,55.07,54.94,55.04,43000.0,37.5752,37.6504,37.5615,37.6298,43000.0
2006-12-19 13:00:00,55.03,55.06,54.93,54.95,42400.0,37.623,37.6435,37.5546,37.5683,42400.0
2006-12-19 13:30:00,54.95,55.0,54.9,54.96,29300.0,37.5683,37.6025,37.5341,37.5752,29300.0
2006-12-19 14:00:00,54.96,55.04,54.9,54.96,70000.0,37.5752,37.6298,37.5341,37.5752,70000.0
2006-12-19 14:30:00,54.92,55.04,54.92,55.03,35300.0,37.5478,37.6298,37.5478,37.623,35300.0
2006-12-19 15:00:00,55.04,55.1,54.99,55.05,51200.0,37.6298,37.6709,37.5957,37.6367,51200.0
2006-12-19 15:30:00,55.05,55.1,54.9,55.01,89100.0,37.6367,37.6709,37.5341,37.6093,89100.0
2006-12-20 09:30:00,55.01,55.1,54.64,55.07,106800.0,37.6093,37.6709,37.3564,37.6504,106800.0
2006-12-20 10:00:00,55.09,55.17,54.95,55.02,41500.0,37.664,37.7187,37.5683,37.6162,41500.0
2006-12-20 10:30:00,55.02,55.34,54.99,55.25,64700.0,37.6162,37.8349,37.5957,37.7734,64700.0
2006-12-20 11:00:00,55.26,55.29,54.96,55.02,31700.0,37.7803,37.8008,37.5752,37.6162,31700.0
2006-12-20 11:30:00,54.99,55.12,54.95,55.12,17500.0,37.5957,37.6845,37.5683,37.6845,17500.0
2006-12-20 12:00:00,55.16,55.16,54.99,55.0,21700.0,37.7119,37.7119,37.5957,37.6025,21700.0
2006-12-20 12:30:00,55.01,55.05,54.96,55.05,29400.0,37.6093,37.6367,37.5752,37.6367,29400.0
2006-12-20 13:00:00,55.05,55.05,54.9,54.95,21000.0,37.6367,37.6367,37.5341,37.5683,21000.0
2006-12-20 13:30:00,54.95,55.06,54.93,55.0,28300.0,37.5683,37.6435,37.5546,37.6025,28300.0
2006-12-20 14:00:00,55.0,55.08,54.91,55.01,25500.0,37.6025,37.6572,37.541,37.6093,25500.0
2006-12-20 14:30:00,55.01,55.05,54.9,55.0,20700.0,37.6093,37.6367,37.5341,37.6025,20700.0
2006-12-20 15:00:00,54.97,55.04,54.91,55.03,26000.0,37.582,37.6298,37.541,37.623,26000.0
2006-12-20 15:30:00,55.03,55.05,54.92,54.98,39800.0,37.623,37.6367,37.5478,37.5888,39800.0
2006-12-21 09:30:00,55.0,55.13,54.62,54.67,154800.0,37.6025,37.6914,37.3427,37.3769,154800.0
2006-12-21 10:00:00,54.67,55.03,54.61,55.01,96400.0,37.3769,37.623,37.3359,37.6093,96400.0
2006-12-21 10:30:00,55.02,55.21,55.0,55.06,60100.0,37.6162,37.7461,37.6025,37.6435,60100.0
2006-12-21 11:00:00,55.01,55.09,54.95,55.01,30000.0,37.6093,37.664,37.5683,37.6093,30000.0
2006-12-21 11:30:00,54.99,55.05,54.84,54.91,18300.0,37.5957,37.6367,37.4931,37.541,18300.0
2006-12-21 12:00:00,54.92,54.92,54.62,54.67,38800.0,37.5478,37.5478,37.3427,37.3769,38800.0
2006-12-21 12:30:00,54.67,54.81,54.63,54.77,109700.0,37.3769,37.4726,37.3495,37.4453,109700.0
2006-12-21 13:00:00,54.77,54.9,54.72,54.89,48700.0,37.4453,37.5341,37.4111,37.5273,48700.0
2006-12-21 13:30:00,54.9,54.98,54.76,54.8,39500.0,37.5341,37.5888,37.4384,37.4658,39500.0
2006-12-21 14:00:00,54.78,54.94,54.75,54.91,27100.0,37.4521,37.5615,37.4316,37.541,27100.0
2006-12-21 14:30:00,54.9,54.95,54.6,54.73,64200.0,37.5341,37.5683,37.329,37.4179,64200.0
2006-12-21 15:00:00,54.72,54.9,54.69,54.77,41600.0,37.4111,37.5341,37.3906,37.4453,41600.0
2006-12-21 15:30:00,54.78,54.8,54.71,54.76,101300.0,37.4521,37.4658,37.4042,37.4384,101300.0
2006-12-22 09:30:00,54.67,54.83,54.3,54.35,81100.0,37.3769,37.4863,37.1239,37.1581,81100.0
2006-12-22 10:00:00,54.42,54.81,54.38,54.79,75800.0,37.206,37.4726,37.1786,37.4589,75800.0
2006-12-22 10:30:00,54.8,54.8,54.63,54.71,30300.0,37.4658,37.4658,37.3495,37.4042,30300.0
2006-12-22 11:00:00,54.7,54.76,54.52,54.53,17500.0,37.3974,37.4384,37.2743,37.2812,17500.0
2006-12-22 11:30:00,54.53,54.61,54.51,54.57,14100.0,37.2812,37.3359,37.2675,37.3085,14100.0
2006-12-22 12:00:00,54.56,54.62,54.47,54.47,39300.0,37.3017,37.3427,37.2401,37.2401,39300.0
2006-12-22 12:30:00,54.47,54.7,54.43,54.69,41100.0,37.2401,37.3974,37.2128,37.3906,41100.0
2006-12-22 13:00:00,54.69,54.77,54.66,54.72,53000.0,37.3906,37.4453,37.37,37.4111,53000.0
2006-12-22 13:30:00,54.71,54.86,54.7,54.85,22700.0,37.4042,37.5068,37.3974,37.4999,22700.0
2006-12-22 14:00:00,54.83,54.87,54.77,54.82,9900.0,37.4863,37.5136,37.4453,37.4794,9900.0
2006-12-22 14:30:00,54.8,54.88,54.76,54.85,20900.0,37.4658,37.5205,37.4384,37.4999,20900.0
2006-12-22 15:00:00,54.85,54.86,54.74,54.74,22100.0,37.4999,37.5068,37.4247,37.4247,22100.0
2006-12-22 15:30:00,54.75,54.82,54.69,54.73,26600.0,37.4316,37.4794,37.3906,37.4179,26600.0
2006-12-26 09:30:00,54.69,54.89,54.59,54.75,111900.0,37.3906,37.5273,37.3222,37.4316,111900.0
2006-12-26 10:00:00,54.73,54.8,54.71,54.76,29900.0,37.4179,37.4658,37.4042,37.4384,29900.0
2006-12-26 10:30:00,54.74,54.77,54.63,54.74,90300.0,37.4247,37.4453,37.3495,37.4247,90300.0
2006-12-26 11:00:00,54.74,54.83,54.7,54.82,20200.0,37.4247,37.4863,37.3974,37.4794,20200.0
2006-12-26 11:30:00,54.82,54.87,54.75,54.83,33500.0,37.4794,37.5136,37.4316,37.4863,33500.0
2006-12-26 12:00:00,54.83,54.85,54.75,54.83,18000.0,37.4863,37.4999,37.4316,37.4863,18000.0
2006-12-26 12:30:00,54.81,54.85,54.76,54.79,16300.0,37.4726,37.4999,37.4384,37.4589,16300.0
2006-12-26 13:00:00,54.79,54.79,54.7,54.78,16000.0,37.4589,37.4589,37.3974,37.4521,16000.0
2006-12-26 13:30:00,54.78,54.84,54.73,54.78,25800.0,37.4521,37.4931,37.4179,37.4521,25800.0
2006-12-26 14:00:00,54.78,54.84,54.76,54.81,28600.0,37.4521,37.4931,37.4384,37.4726,28600.0
2006-12-26 14:30:00,54.82,54.85,54.73,54.78,33100.0,37.4794,37.4999,37.4179,37.4521,33100.0
2006-12-26 15:00:00,54.78,54.81,54.72,54.75,49400.0,37.4521,37.4726,37.4111,37.4316,49400.0
2006-12-26 15:30:00,54.74,54.93,54.71,54.83,116000.0,37.4247,37.5546,37.4042,37.4863,116000.0
2006-12-27 09:30:00,54.83,55.25,54.83,55.11,62400.0,37.4863,37.7734,37.4863,37.6777,62400.0
2006-12-27 10:00:00,55.13,55.27,54.8,55.06,66500.0,37.6914,37.7871,37.4658,37.6435,66500.0
2006-12-27 10:30:00,55.02,55.07,54.91,54.96,39400.0,37.6162,37.6504,37.541,37.5752,39400.0
2006-12-27 11:00:00,54.96,54.99,54.77,54.81,22200.0,37.5752,37.5957,37.4453,37.4726,22200.0
2006-12-27 11:30:00,54.81,54.9,54.72,54.75,24600.0,37.4726,37.5341,37.4111,37.4316,24600.0
2006-12-27 12:00:00,54.76,54.76,54.64,54.67,18500.0,37.4384,37.4384,37.3564,37.3769,18500.0
2006-12-27 12:30:00,54.68,54.76,54.66,54.68,26100.0,37.3837,37.4384,37.37,37.3837,26100.0
2006-12-27 13:00:00,54.68,54.71,54.65,54.66,19800.0,37.3837,37.4042,37.3632,37.37,19800.0
2006-12-27 13:30:00,54.67,54.76,54.61,54.76,31700.0,37.3769,37.4384,37.3359,37.4384,31700.0
2006-12-27 14:00:00,54.76,54.82,54.71,54.75,34600.0,37.4384,37.4794,37.4042,37.4316,34600.0
2006-12-27 14:30:00,54.77,54.8,54.72,54.75,58700.0,37.4453,37.4658,37.4111,37.4316,58700.0
2006-12-27 15:00:00,54.75,54.81,54.75,54.79,39000.0,37.4316,37.4726,37.4316,37.4589,39000.0
2006-12-27 15:30:00,54.8,54.84,54.77,54.84,68300.0,37.4658,37.4931,37.4453,37.4931,68300.0
2006-12-28 09:30:00,55.05,55.05,54.64,54.8,55500.0,37.6367,37.6367,37.3564,37.4658,55500.0
2006-12-28 10:00:00,54.81,54.99,54.59,54.61,69500.0,37.4726,37.5957,37.3222,37.3359,69500.0
2006-12-28 10:30:00,54.61,54.66,54.56,54.62,52500.0,37.3359,37.37,37.3017,37.3427,52500.0
2006-12-28 11:00:00,54.6,54.8,54.55,54.74,36500.0,37.329,37.4658,37.2948,37.4247,36500.0
2006-12-28 11:30:00,54.74,54.76,54.62,54.66,94600.0,37.4247,37.4384,37.3427,37.37,94600.0
2006-12-28 12:00:00,54.67,54.74,54.5,54.74,117300.0,37.3769,37.4247,37.2607,37.4247,117300.0
2006-12-28 12:30:00,54.75,54.79,54.73,54.75,39500.0,37.4316,37.4589,37.4179,37.4316,39500.0
2006-12-28 13:00:00,54.74,54.75,54.73,54.73,19800.0,37.4247,37.4316,37.4179,37.4179,19800.0
2006-12-28 13:30:00,54.7,54.76,54.67,54.72,43900.0,37.3974,37.4384,37.3769,37.4111,43900.0
2006-12-28 14:00:00,54.72,54.85,54.71,54.74,46000.0,37.4111,37.4999,37.4042,37.4247,46000.0
2006-12-28 14:30:00,54.74,54.77,54.73,54.76,37400.0,37.4247,37.4453,37.4179,37.4384,37400.0
2006-12-28 15:00:00,54.76,54.84,54.67,54.73,34500.0,37.4384,37.4931,37.3769,37.4179,34500.0
2006-12-28 15:30:00,54.74,54.81,54.69,54.74,41000.0,37.4247,37.4726,37.3906,37.4247,41000.0
2006-12-29 09:30:00,54.6,54.63,54.31,54.49,95300.0,37.329,37.3495,37.1308,37.2538,95300.0
2006-12-29 10:00:00,54.49,54.64,54.32,54.5,81700.0,37.2538,37.3564,37.1376,37.2607,81700.0
2006-12-29 10:30:00,54.49,54.56,54.48,54.54,51800.0,37.2538,37.3017,37.247,37.288,51800.0
2006-12-29 11:00:00,54.53,54.55,54.44,54.5,33200.0,37.2812,37.2948,37.2196,37.2607,33200.0
2006-12-29 11:30:00,54.51,54.53,54.47,54.53,21000.0,37.2675,37.2812,37.2401,37.2812,21000.0
2006-12-29 12:00:00,54.53,54.58,54.51,54.55,41400.0,37.2812,37.3154,37.2675,37.2948,41400.0
2006-12-29 12:30:00,54.57,54.62,54.54,54.59,35000.0,37.3085,37.3427,37.288,37.3222,35000.0
2006-12-29 13:00:00,54.58,54.73,54.57,54.7,77500.0,37.3154,37.4179,37.3085,37.3974,77500.0
2006-12-29 13:30:00,54.7,54.86,54.7,54.86,31900.0,37.3974,37.5068,37.3974,37.5068,31900.0
2006-12-29 14:00:00,54.85,54.89,54.76,54.76,22100.0,37.4999,37.5273,37.4384,37.4384,22100.0
2006-12-29 14:30:00,54.74,54.78,54.7,54.72,37100.0,37.4247,37.4521,37.3974,37.4111,37100.0
2006-12-29 15:00:00,54.73,54.76,54.59,54.61,47400.0,37.4179,37.4384,37.3222,37.3359,47400.0
2006-12-29 15:30:00,54.62,54.7,54.39,54.39,95900.0,37.3427,37.3974,37.1855,37.1855,95900.0
2007-01-03 09:30:00,54.68,55.35,54.68,54.73,176600.0,37.3837,37.8418,37.3837,37.4179,176600.0
2007-01-03 10:00:00,54.73,55.2,54.7,55.1,131100.0,37.4179,37.7392,37.3974,37.6709,131100.0
2007-01-03 10:30:00,55.1,55.31,55.05,55.24,95300.0,37.6709,37.8144,37.6367,37.7666,95300.0
2007-01-03 11:00:00,55.24,55.28,55.08,55.27,171100.0,37.7666,37.7939,37.6572,37.7871,171100.0
2007-01-03 11:30:00,55.25,55.44,55.23,55.32,41100.0,37.7734,37.9033,37.7597,37.8213,41100.0
2007-01-03 12:00:00,55.34,55.45,55.32,55.41,59500.0,37.8349,37.9102,37.8213,37.8828,59500.0
2007-01-03 12:30:00,55.41,55.42,55.28,55.31,45200.0,37.8828,37.8896,37.7939,37.8144,45200.0
2007-01-03 13:00:00,55.33,55.53,55.25,55.27,79600.0,37.8281,37.9648,37.7734,37.7871,79600.0
2007-01-03 13:30:00,55.26,55.49,55.23,55.48,71100.0,37.7803,37.9375,37.7597,37.9307,71100.0
2007-01-03 14:00:00,55.46,55.57,55.2,55.29,104700.0,37.917,37.9922,37.7392,37.8008,104700.0
2007-01-03 14:30:00,55.3,55.37,55.1,55.24,304200.0,37.8076,37.8555,37.6709,37.7666,304200.0
2007-01-03 15:00:00,55.23,55.3,55.11,55.14,197200.0,37.7597,37.8076,37.6777,37.6982,197200.0
2007-01-03 15:30:00,55.12,55.34,55.12,55.23,222400.0,37.6845,37.8349,37.6845,37.7597,222400.0
2007-01-04 09:30:00,55.34,55.41,55.2,55.27,134300.0,37.8349,37.8828,37.7392,37.7871,134300.0
2007-01-04 10:00:00,55.25,55.33,55.07,55.26,105200.0,37.7734,37.8281,37.6504,37.7803,105200.0
2007-01-04 10:30:00,55.26,55.5,55.25,55.5,94300.0,37.7803,37.9443,37.7734,37.9443,94300.0
2007-01-04 11:00:00,55.49,55.54,55.39,55.52,67900.0,37.9375,37.9717,37.8691,37.958,67900.0
2007-01-04 11:30:00,55.51,55.75,55.5,55.52,56200.0,37.9512,38.1153,37.9443,37.958,56200.0
2007-01-04 12:00:00,55.52,55.69,55.5,55.69,67900.0,37.958,38.0742,37.9443,38.0742,67900.0
2007-01-04 12:30:00,55.69,55.74,55.63,55.65,131400.0,38.0742,38.1084,38.0332,38.0469,131400.0
2007-01-04 13:00:00,55.65,55.65,55.5,55.61,48200.0,38.0469,38.0469,37.9443,38.0195,48200.0
2007-01-04 13:30:00,55.62,55.68,55.52,55.61,50000.0,38.0264,38.0674,37.958,38.0195,50000.0
2007-01-04 14:00:00,55.63,55.65,55.51,55.62,55100.0,38.0332,38.0469,37.9512,38.0264,55100.0
2007-01-04 14:30:00,55.62,55.73,55.46,55.66,128100.0,38.0264,38.1016,37.917,38.0537,128100.0
2007-01-04 15:00:00,55.65,55.67,55.52,55.56,125700.0,38.0469,38.0606,37.958,37.9854,125700.0
2007-01-04 15:30:00,55.56,55.66,55.5,55.55,157400.0,37.9854,38.0537,37.9443,37.9785,157400.0
2007-01-05 09:30:00,55.45,55.51,55.21,55.28,80200.0,37.9102,37.9512,37.7461,37.7939,80200.0
2007-01-05 10:00:00,55.27,55.5,55.27,55.38,64000.0,37.7871,37.9443,37.7871,37.8623,64000.0
2007-01-05 10:30:00,55.37,55.37,55.3,55.31,51000.0,37.8555,37.8555,37.8076,37.8144,51000.0
2007-01-05 11:00:00,55.3,55.34,55.02,55.29,126800.0,37.8076,37.8349,37.6162,37.8008,126800.0
2007-01-05 11:30:00,55.27,55.35,55.21,55.34,54600.0,37.7871,37.8418,37.7461,37.8349,54600.0
2007-01-05 12:00:00,55.33,55.36,55.25,55.35,39700.0,37.8281,37.8486,37.7734,37.8418,39700.0
2007-01-05 12:30:00,55.35,55.39,55.3,55.36,20200.0,37.8418,37.8691,37.8076,37.8486,20200.0
2007-01-05 13:00:00,55.37,55.57,55.29,55.55,59800.0,37.8555,37.9922,37.8008,37.9785,59800.0
2007-01-05 13:30:00,55.56,55.61,55.42,55.52,41100.0,37.9854,38.0195,37.8896,37.958,41100.0
2007-01-05 14:00:00,55.52,55.66,55.47,55.59,101400.0,37.958,38.0537,37.9238,38.0059,101400.0
2007-01-05 14:30:00,55.62,55.62,55.48,55.58,42800.0,38.0264,38.0264,37.9307,37.999,42800.0
2007-01-05 15:00:00,55.57,55.63,55.51,55.57,94100.0,37.9922,38.0332,37.9512,37.9922,94100.0
2007-01-05 15:30:00,55.55,55.58,55.49,55.5,139000.0,37.9785,37.999,37.9375,37.9443,139000.0
2007-01-08 09:30:00,55.51,55.58,55.27,55.28,140100.0,37.9512,37.999,37.7871,37.7939,140100.0
2007-01-08 10:00:00,55.28,55.49,55.28,55.4,90000.0,37.7939,37.9375,37.7939,37.876,90000.0
2007-01-08 10:30:00,55.4,55.52,55.37,55.46,68100.0,37.876,37.958,37.8555,37.917,68100.0
2007-01-08 11:00:00,55.46,55.63,55.43,55.51,48600.0,37.917,38.0332,37.8965,37.9512,48600.0
2007-01-08 11:30:00,55.53,55.6,55.48,55.6,57500.0,37.9648,38.0127,37.9307,38.0127,57500.0
2007-01-08 12:00:00,55.6,55.61,55.46,55.5,46800.0,38.0127,38.0195,37.917,37.9443,46800.0
2007-01-08 12:30:00,55.49,55.61,55.48,55.57,56000.0,37.9375,38.0195,37.9307,37.9922,56000.0
2007-01-08 13:00:00,55.57,55.61,55.49,55.53,72000.0,37.9922,38.0195,37.9375,37.9648,72000.0
2007-01-08 13:30:00,55.52,55.9,55.52,55.9,53200.0,37.958,38.2178,37.958,38.2178,53200.0
2007-01-08 14:00:00,55.87,56.15,55.83,56.08,95000.0,38.1973,38.3887,38.17,38.3409,95000.0
2007-01-08 14:30:00,56.08,56.14,56.06,56.06,98400.0,38.3409,38.3819,38.3272,38.3272,98400.0
2007-01-08 15:00:00,56.06,56.19,56.01,56.13,128100.0,38.3272,38.4161,38.293,38.3751,128100.0
2007-01-08 15:30:00,56.15,56.3,56.06,56.18,245100.0,38.3887,38.4913,38.3272,38.4092,245100.0
2007-01-09 09:30:00,56.36,56.71,56.25,56.35,88900.0,38.5323,38.7716,38.4571,38.5255,88900.0
2007-01-09 10:00:00,56.37,56.53,56.21,56.52,100300.0,38.5391,38.6485,38.4298,38.6417,100300.0
2007-01-09 10:30:00,56.52,56.65,56.39,56.53,91300.0,38.6417,38.7306,38.5528,38.6485,91300.0
2007-01-09 11:00:00,56.53,56.65,56.49,56.55,91400.0,38.6485,38.7306,38.6212,38.6622,91400.0
2007-01-09 11:30:00,56.56,56.59,56.2,56.23,66200.0,38.669,38.6896,38.4229,38.4434,66200.0
2007-01-09 12:00:00,56.22,56.31,56.1,56.26,115400.0,38.4366,38.4981,38.3545,38.4639,115400.0
2007-01-09 12:30:00,56.26,56.33,56.09,56.12,89400.0,38.4639,38.5118,38.3477,38.3682,89400.0
2007-01-09 13:00:00,56.12,56.33,56.1,56.21,52800.0,38.3682,38.5118,38.3545,38.4298,52800.0
2007-01-09 13:30:00,56.21,56.34,56.19,56.29,50300.0,38.4298,38.5186,38.4161,38.4844,50300.0
2007-01-09 14:00:00,56.29,56.45,56.26,56.27,63500.0,38.4844,38.5938,38.4639,38.4708,63500.0
2007-01-09 14:30:00,56.25,56.45,56.21,56.36,62600.0,38.4571,38.5938,38.4298,38.5323,62600.0
2007-01-09 15:00:00,56.36,56.65,56.25,56.59,100500.0,38.5323,38.7306,38.4571,38.6896,100500.0
2007-01-09 15:30:00,56.59,56.66,56.45,56.54,170400.0,38.6896,38.7374,38.5938,38.6554,170400.0
2007-01-10 09:30:00,56.54,56.58,56.13,56.27,82100.0,38.6554,38.6827,38.3751,38.4708,82100.0
2007-01-10 10:00:00,56.25,56.66,56.22,56.44,84200.0,38.4571,38.7374,38.4366,38.587,84200.0
2007-01-10 10:30:00,56.44,56.5,56.35,56.42,60300.0,38.587,38.628,38.5255,38.5733,60300.0
2007-01-10 11:00:00,56.41,56.44,56.25,56.27,36600.0,38.5665,38.587,38.4571,38.4708,36600.0
2007-01-10 11:30:00,56.28,56.45,56.2,56.4,50700.0,38.4776,38.5938,38.4229,38.5597,50700.0
2007-01-10 12:00:00,56.39,56.5,56.36,56.41,41200.0,38.5528,38.628,38.5323,38.5665,41200.0
2007-01-10 12:30:00,56.43,56.55,56.36,56.48,44400.0,38.5802,38.6622,38.5323,38.6143,44400.0
2007-01-10 13:00:00,56.49,56.6,56.44,56.51,91600.0,38.6212,38.6964,38.587,38.6349,91600.0
2007-01-10 13:30:00,56.52,56.59,56.46,56.53,38700.0,38.6417,38.6896,38.6007,38.6485,38700.0
2007-01-10 14:00:00,56.53,56.59,56.44,56.5,36900.0,38.6485,38.6896,38.587,38.628,36900.0
2007-01-10 14:30:00,56.5,56.52,56.36,56.42,69600.0,38.628,38.6417,38.5323,38.5733,69600.0
2007-01-10 15:00:00,56.43,56.82,56.43,56.79,80400.0,38.5802,38.8468,38.5802,38.8263,80400.0
2007-01-10 15:30:00,56.8,56.87,56.72,56.78,142900.0,38.8331,38.881,38.7784,38.8195,142900.0
2007-01-11 09:30:00,56.72,57.35,56.5,57.17,234300.0,38.7784,39.2091,38.628,39.0861,234300.0
2007-01-11 10:00:00,57.17,57.59,57.17,57.2,97700.0,39.0861,39.3732,39.0861,39.1066,97700.0
2007-01-11 10:30:00,57.2,57.48,57.14,57.47,90400.0,39.1066,39.298,39.0656,39.2912,90400.0
2007-01-11 11:00:00,57.49,57.64,57.49,57.57,39900.0,39.3049,39.4074,39.3049,39.3596,39900.0
2007-01-11 11:30:00,57.57,57.68,57.54,57.68,44800.0,39.3596,39.4348,39.339,39.4348,44800.0
2007-01-11 12:00:00,57.67,57.75,57.64,57.67,42700.0,39.4279,39.4826,39.4074,39.4279,42700.0
2007-01-11 12:30:00,57.67,57.67,57.56,57.59,30000.0,39.4279,39.4279,39.3527,39.3732,30000.0
2007-01-11 13:00:00,57.6,57.7,57.54,57.6,54000.0,39.3801,39.4484,39.339,39.3801,54000.0
2007-01-11 13:30:00,57.6,57.72,57.59,57.7,55900.0,39.3801,39.4621,39.3732,39.4484,55900.0
2007-01-11 14:00:00,57.7,57.71,57.56,57.67,68600.0,39.4484,39.4553,39.3527,39.4279,68600.0
2007-01-11 14:30:00,57.66,57.81,57.64,57.78,73600.0,39.4211,39.5236,39.4074,39.5031,73600.0
2007-01-11 15:00:00,57.77,57.89,57.67,57.76,85900.0,39.4963,39.5783,39.4279,39.4895,85900.0
2007-01-11 15:30:00,57.78,57.93,57.78,57.84,117900.0,39.5031,39.6057,39.5031,39.5442,117900.0
2007-01-12 09:30:00,57.56,57.9,57.54,57.78,86600.0,39.3527,39.5852,39.339,39.5031,86600.0
2007-01-12 10:00:00,57.79,58.04,57.68,57.68,116700.0,39.51,39.6809,39.4348,39.4348,116700.0
2007-01-12 10:30:00,57.69,57.87,57.57,57.84,154300.0,39.4416,39.5647,39.3596,39.5442,154300.0
2007-01-12 11:00:00,57.84,57.84,57.62,57.74,101400.0,39.5442,39.5442,39.3937,39.4758,101400.0
2007-01-12 11:30:00,57.74,57.87,57.65,57.76,65900.0,39.4758,39.5647,39.4143,39.4895,65900.0
2007-01-12 12:00:00,57.76,57.97,57.69,57.97,104200.0,39.4895,39.633,39.4416,39.633,104200.0
2007-01-12 12:30:00,57.97,58.0,57.84,57.94,51600.0,39.633,39.6535,39.5442,39.6125,51600.0
2007-01-12 13:00:00,57.95,57.95,57.76,57.88,63500.0,39.6194,39.6194,39.4895,39.5715,63500.0
2007-01-12 13:30:00,57.88,58.06,57.77,57.78,64200.0,39.5715,39.6946,39.4963,39.5031,64200.0
2007-01-12 14:00:00,57.78,58.05,57.73,58.04,110600.0,39.5031,39.6877,39.4689,39.6809,110600.0
2007-01-12 14:30:00,58.05,58.15,57.96,58.07,92800.0,39.6877,39.7561,39.6262,39.7014,92800.0
2007-01-12 15:00:00,58.08,58.1,57.84,58.02,72100.0,39.7082,39.7219,39.5442,39.6672,72100.0
2007-01-12 15:30:00,58.02,58.18,57.9,58.04,103700.0,39.6672,39.7766,39.5852,39.6809,103700.0
2007-01-16 09:30:00,58.2,58.5,57.5,57.9,168100.0,39.7903,39.9954,39.3117,39.5852,168100.0
2007-01-16 10:00:00,57.89,58.0,57.81,57.88,113500.0,39.5783,39.6535,39.5236,39.5715,113500.0
2007-01-16 10:30:00,57.89,57.95,57.84,57.92,153900.0,39.5783,39.6194,39.5442,39.5988,153900.0
2007-01-16 11:00:00,57.94,58.0,57.67,57.73,79500.0,39.6125,39.6535,39.4279,39.4689,79500.0
2007-01-16 11:30:00,57.72,57.98,57.7,57.9,120800.0,39.4621,39.6399,39.4484,39.5852,120800.0
2007-01-16 12:00:00,57.9,57.92,57.76,57.91,147800.0,39.5852,39.5988,39.4895,39.592,147800.0
2007-01-16 12:30:00,57.92,57.98,57.79,57.81,22200.0,39.5988,39.6399,39.51,39.5236,22200.0
2007-01-16 13:00:00,57.84,57.96,57.83,57.95,52400.0,39.5442,39.6262,39.5373,39.6194,52400.0
2007-01-16 13:30:00,57.95,58.01,57.89,58.01,36700.0,39.6194,39.6604,39.5783,39.6604,36700.0
2007-01-16 14:00:00,58.01,58.03,57.9,57.96,44500.0,39.6604,39.6741,39.5852,39.6262,44500.0
2007-01-16 14:30:00,57.96,58.06,57.93,58.02,51800.0,39.6262,39.6946,39.6057,39.6672,51800.0
2007-01-16 15:00:00,58.02,58.05,57.9,57.99,57200.0,39.6672,39.6877,39.5852,39.6467,57200.0
2007-01-16 15:30:00,57.99,58.07,57.89,58.05,82200.0,39.6467,39.7014,39.5783,39.6877,82200.0
2007-01-17 09:30:00,58.06,58.07,57.86,58.01,70100.0,39.6946,39.7014,39.5578,39.6604,70100.0
2007-01-17 10:00:00,58.0,58.1,57.79,58.02,128800.0,39.6535,39.7219,39.51,39.6672,128800.0
2007-01-17 10:30:00,58.03,58.08,57.93,58.02,60100.0,39.6741,39.7082,39.6057,39.6672,60100.0
2007-01-17 11:00:00,58.0,58.27,57.98,57.98,95200.0,39.6535,39.8381,39.6399,39.6399,95200.0
2007-01-17 11:30:00,58.0,58.06,57.89,58.02,73500.0,39.6535,39.6946,39.5783,39.6672,73500.0
2007-01-17 12:00:00,58.0,58.11,57.98,58.07,78500.0,39.6535,39.7287,39.6399,39.7014,78500.0
2007-01-17 12:30:00,58.08,58.28,58.05,58.28,38800.0,39.7082,39.845,39.6877,39.845,38800.0
2007-01-17 13:00:00,58.28,58.29,58.0,58.0,34000.0,39.845,39.8518,39.6535,39.6535,34000.0
2007-01-17 13:30:00,58.0,58.05,57.98,58.0,63300.0,39.6535,39.6877,39.6399,39.6535,63300.0
2007-01-17 14:00:00,58.0,58.1,57.92,58.0,48300.0,39.6535,39.7219,39.5988,39.6535,48300.0
2007-01-17 14:30:00,57.99,58.13,57.98,58.01,94300.0,39.6467,39.7424,39.6399,39.6604,94300.0
2007-01-17 15:00:00,58.03,58.06,57.93,58.0,86400.0,39.6741,39.6946,39.6057,39.6535,86400.0
2007-01-17 15:30:00,58.0,58.06,58.0,58.05,146600.0,39.6535,39.6946,39.6535,39.6877,146600.0
2007-01-18 09:30:00,58.24,58.4,58.11,58.14,126800.0,39.8176,39.927,39.7287,39.7493,126800.0
2007-01-18 10:00:00,58.1,58.26,57.94,58.1,108900.0,39.7219,39.8313,39.6125,39.7219,108900.0
2007-01-18 10:30:00,58.1,58.15,57.68,57.95,130500.0,39.7219,39.7561,39.4348,39.6194,130500.0
2007-01-18 11:00:00,57.94,58.19,57.77,57.79,122600.0,39.6125,39.7834,39.4963,39.51,122600.0
2007-01-18 11:30:00,57.8,57.85,57.54,57.75,72100.0,39.5168,39.551,39.339,39.4826,72100.0
2007-01-18 12:00:00,57.77,57.92,57.75,57.88,50100.0,39.4963,39.5988,39.4826,39.5715,50100.0
2007-01-18 12:30:00,57.88,57.91,57.72,57.79,45400.0,39.5715,39.592,39.4621,39.51,45400.0
2007-01-18 13:00:00,57.79,57.87,57.74,57.86,38300.0,39.51,39.5647,39.4758,39.5578,38300.0
2007-01-18 13:30:00,57.83,57.93,57.82,57.89,37700.0,39.5373,39.6057,39.5305,39.5783,37700.0
2007-01-18 14:00:00,57.88,57.95,57.75,57.77,38400.0,39.5715,39.6194,39.4826,39.4963,38400.0
2007-01-18 14:30:00,57.77,57.82,57.55,57.61,47800.0,39.4963,39.5305,39.3459,39.3869,47800.0
2007-01-18 15:00:00,57.64,57.7,57.55,57.57,45400.0,39.4074,39.4484,39.3459,39.3596,45400.0
2007-01-18 15:30:00,57.58,57.78,57.56,57.65,114000.0,39.3664,39.5031,39.3527,39.4143,114000.0
2007-01-19 09:30:00,57.97,57.97,57.23,57.5,191400.0,39.633,39.633,39.1271,39.3117,191400.0
2007-01-19 10:00:00,57.5,57.64,57.45,57.5,93100.0,39.3117,39.4074,39.2775,39.3117,93100.0
2007-01-19 10:30:00,57.51,57.69,57.45,57.66,89700.0,39.3185,39.4416,39.2775,39.4211,89700.0
2007-01-19 11:00:00,57.67,57.77,57.57,57.66,23400.0,39.4279,39.4963,39.3596,39.4211,23400.0
2007-01-19 11:30:00,57.64,57.64,57.5,57.51,30400.0,39.4074,39.4074,39.3117,39.3185,30400.0
2007-01-19 12:00:00,57.54,57.65,57.5,57.59,33800.0,39.339,39.4143,39.3117,39.3732,33800.0
2007-01-19 12:30:00,57.59,57.68,57.55,57.58,18300.0,39.3732,39.4348,39.3459,39.3664,18300.0
2007-01-19 13:00:00,57.58,57.66,57.56,57.57,22700.0,39.3664,39.4211,39.3527,39.3596,22700.0
2007-01-19 13:30:00,57.58,57.63,57.52,57.56,31500.0,39.3664,39.4006,39.3254,39.3527,31500.0
2007-01-19 14:00:00,57.55,57.64,57.54,57.6,28600.0,39.3459,39.4074,39.339,39.3801,28600.0
2007-01-19 14:30:00,57.6,57.69,57.5,57.65,148900.0,39.3801,39.4416,39.3117,39.4143,148900.0
2007-01-19 15:00:00,57.65,57.66,57.5,57.61,106100.0,39.4143,39.4211,39.3117,39.3869,106100.0
2007-01-19 15:30:00,57.61,57.86,57.54,57.62,274700.0,39.3869,39.5578,39.339,39.3937,274700.0
2007-01-22 09:30:00,57.47,57.84,57.46,57.65,91500.0,39.2912,39.5442,39.2844,39.4143,91500.0
2007-01-22 10:00:00,57.65,57.87,57.41,57.74,129600.0,39.4143,39.5647,39.2502,39.4758,129600.0
2007-01-22 10:30:00,57.75,57.76,57.44,57.55,90600.0,39.4826,39.4895,39.2707,39.3459,90600.0
2007-01-22 11:00:00,57.57,57.57,57.22,57.24,84500.0,39.3596,39.3596,39.1203,39.1339,84500.0
2007-01-22 11:30:00,57.22,57.23,57.05,57.06,67400.0,39.1203,39.1271,39.004,39.0109,67400.0
2007-01-22 12:00:00,57.06,57.06,56.8,57.0,121100.0,39.0109,39.0109,38.8331,38.9699,121100.0
2007-01-22 12:30:00,57.0,57.05,56.98,56.98,82800.0,38.9699,39.004,38.9562,38.9562,82800.0
2007-01-22 13:00:00,56.98,57.0,56.96,57.0,48900.0,38.9562,38.9699,38.9425,38.9699,48900.0
2007-01-22 13:30:00,57.0,57.0,56.94,56.98,78900.0,38.9699,38.9699,38.9288,38.9562,78900.0
2007-01-22 14:00:00,56.98,57.05,56.96,57.0,111200.0,38.9562,39.004,38.9425,38.9699,111200.0
2007-01-22 14:30:00,57.0,57.05,56.95,57.0,126200.0,38.9699,39.004,38.9357,38.9699,126200.0
2007-01-22 15:00:00,57.02,57.02,56.93,56.98,63500.0,38.9835,38.9835,38.922,38.9562,63500.0
2007-01-22 15:30:00,56.98,57.09,56.93,56.94,147100.0,38.9562,39.0314,38.922,38.9288,147100.0
2007-01-23 09:30:00,56.93,56.96,56.6,56.67,79500.0,38.922,38.9425,38.6964,38.7442,79500.0
2007-01-23 10:00:00,56.66,56.67,56.4,56.51,178900.0,38.7374,38.7442,38.5597,38.6349,178900.0
2007-01-23 10:30:00,56.5,56.67,56.46,56.6,160900.0,38.628,38.7442,38.6007,38.6964,160900.0
2007-01-23 11:00:00,56.59,56.91,56.59,56.81,166200.0,38.6896,38.9083,38.6896,38.84,166200.0
2007-01-23 11:30:00,56.81,56.87,56.71,56.75,51200.0,38.84,38.881,38.7716,38.7989,51200.0
2007-01-23 12:00:00,56.75,56.91,56.7,56.91,63100.0,38.7989,38.9083,38.7648,38.9083,63100.0
2007-01-23 12:30:00,56.94,57.18,56.93,57.18,69900.0,38.9288,39.0929,38.922,39.0929,69900.0
2007-01-23 13:00:00,57.18,57.5,57.18,57.43,46400.0,39.0929,39.3117,39.0929,39.2638,46400.0
2007-01-23 13:30:00,57.43,57.75,57.4,57.73,97000.0,39.2638,39.4826,39.2433,39.4689,97000.0
2007-01-23 14:00:00,57.74,57.75,57.44,57.47,53000.0,39.4758,39.4826,39.2707,39.2912,53000.0
2007-01-23 14:30:00,57.47,57.47,57.2,57.37,42800.0,39.2912,39.2912,39.1066,39.2228,42800.0
2007-01-23 15:00:00,57.36,57.5,57.31,57.45,55300.0,39.216,39.3117,39.1818,39.2775,55300.0
2007-01-23 15:30:00,57.45,57.62,57.4,57.61,71800.0,39.2775,39.3937,39.2433,39.3869,71800.0
2007-01-24 09:30:00,57.6,58.24,57.04,58.2,158400.0,39.3801,39.8176,38.9972,39.7903,158400.0
2007-01-24 10:00:00,58.2,58.26,58.07,58.21,98500.0,39.7903,39.8313,39.7014,39.7971,98500.0
2007-01-24 10:30:00,58.23,58.35,58.14,58.24,94500.0,39.8108,39.8928,39.7493,39.8176,94500.0
2007-01-24 11:00:00,58.25,58.32,58.14,58.29,70800.0,39.8245,39.8723,39.7493,39.8518,70800.0
2007-01-24 11:30:00,58.27,58.34,58.2,58.21,40100.0,39.8381,39.886,39.7903,39.7971,40100.0
2007-01-24 12:00:00,58.22,58.28,58.2,58.26,33600.0,39.804,39.845,39.7903,39.8313,33600.0
2007-01-24 12:30:00,58.28,58.34,58.25,58.34,53200.0,39.845,39.886,39.8245,39.886,53200.0
2007-01-24 13:00:00,58.34,58.36,58.23,58.33,36900.0,39.886,39.8997,39.8108,39.8792,36900.0
2007-01-24 13:30:00,58.32,58.56,58.28,58.54,41400.0,39.8723,40.0364,39.845,40.0227,41400.0
2007-01-24 14:00:00,58.54,58.67,58.49,58.63,100200.0,40.0227,40.1116,39.9885,40.0843,100200.0
2007-01-24 14:30:00,58.65,58.79,58.63,58.72,79100.0,40.0979,40.1937,40.0843,40.1458,79100.0
2007-01-24 15:00:00,58.73,58.82,58.68,58.75,71800.0,40.1526,40.2142,40.1184,40.1663,71800.0
2007-01-24 15:30:00,58.75,58.94,58.68,58.86,217300.0,40.1663,40.2962,40.1184,40.2415,217300.0
2007-01-25 09:30:00,58.87,58.87,58.5,58.55,90500.0,40.2483,40.2483,39.9954,40.0296,90500.0
2007-01-25 10:00:00,58.55,58.63,58.3,58.3,71600.0,40.0296,40.0843,39.8586,39.8586,71600.0
2007-01-25 10:30:00,58.3,58.39,58.02,58.08,77600.0,39.8586,39.9202,39.6672,39.7082,77600.0
2007-01-25 11:00:00,58.08,58.25,58.03,58.25,55100.0,39.7082,39.8245,39.6741,39.8245,55100.0
2007-01-25 11:30:00,58.27,58.27,58.07,58.07,48200.0,39.8381,39.8381,39.7014,39.7014,48200.0
2007-01-25 12:00:00,58.08,58.14,58.02,58.07,31100.0,39.7082,39.7493,39.6672,39.7014,31100.0
2007-01-25 12:30:00,58.07,58.2,58.06,58.08,30900.0,39.7014,39.7903,39.6946,39.7082,30900.0
2007-01-25 13:00:00,58.08,58.2,58.06,58.06,35400.0,39.7082,39.7903,39.6946,39.6946,35400.0
2007-01-25 13:30:00,58.07,58.08,57.81,57.9,58200.0,39.7014,39.7082,39.5236,39.5852,58200.0
2007-01-25 14:00:00,57.9,58.0,57.63,57.63,76500.0,39.5852,39.6535,39.4006,39.4006,76500.0
2007-01-25 14:30:00,57.64,57.92,57.64,57.8,74200.0,39.4074,39.5988,39.4074,39.5168,74200.0
2007-01-25 15:00:00,57.8,57.92,57.51,57.56,117200.0,39.5168,39.5988,39.3185,39.3527,117200.0
2007-01-25 15:30:00,57.56,57.71,57.42,57.49,205600.0,39.3527,39.4553,39.257,39.3049,205600.0
2007-01-26 09:30:00,58.45,59.35,57.45,57.54,536600.0,39.9612,40.5765,39.2775,39.339,536600.0
2007-01-26 10:00:00,57.51,57.74,56.95,57.51,400600.0,39.3185,39.4758,38.9357,39.3185,400600.0
2007-01-26 10:30:00,57.5,58.04,57.41,58.01,178500.0,39.3117,39.6809,39.2502,39.6604,178500.0
2007-01-26 11:00:00,58.02,58.02,57.87,57.96,361200.0,39.6672,39.6672,39.5647,39.6262,361200.0
2007-01-26 11:30:00,57.96,58.15,57.89,58.09,150000.0,39.6262,39.7561,39.5783,39.7151,150000.0
2007-01-26 12:00:00,58.09,58.24,58.04,58.15,165300.0,39.7151,39.8176,39.6809,39.7561,165300.0
2007-01-26 12:30:00,58.15,58.26,58.03,58.15,78500.0,39.7561,39.8313,39.6741,39.7561,78500.0
2007-01-26 13:00:00,58.16,58.38,58.16,58.25,102900.0,39.7629,39.9133,39.7629,39.8245,102900.0
2007-01-26 13:30:00,58.25,58.34,58.25,58.29,52300.0,39.8245,39.886,39.8245,39.8518,52300.0
2007-01-26 14:00:00,58.29,58.48,58.22,58.42,110100.0,39.8518,39.9817,39.804,39.9407,110100.0
2007-01-26 14:30:00,58.43,58.9,58.36,58.64,167200.0,39.9475,40.2689,39.8997,40.0911,167200.0
2007-01-26 15:00:00,58.64,58.75,58.5,58.62,127800.0,40.0911,40.1663,39.9954,40.0774,127800.0
2007-01-26 15:30:00,58.62,58.79,58.37,58.55,162700.0,40.0774,40.1937,39.9065,40.0296,162700.0
2007-01-29 09:30:00,58.67,58.7,58.32,58.41,147900.0,40.1116,40.1321,39.8723,39.9339,147900.0
2007-01-29 10:00:00,58.42,58.51,58.4,58.41,97200.0,39.9407,40.0022,39.927,39.9339,97200.0
2007-01-29 10:30:00,58.4,58.51,58.38,58.44,116300.0,39.927,40.0022,39.9133,39.9544,116300.0
2007-01-29 11:00:00,58.45,58.45,57.87,58.0,109400.0,39.9612,39.9612,39.5647,39.6535,109400.0
2007-01-29 11:30:00,58.0,58.01,57.86,58.0,47900.0,39.6535,39.6604,39.5578,39.6535,47900.0
2007-01-29 12:00:00,58.01,58.31,57.95,58.22,62300.0,39.6604,39.8655,39.6194,39.804,62300.0
2007-01-29 12:30:00,58.22,58.35,58.2,58.34,36600.0,39.804,39.8928,39.7903,39.886,36600.0
2007-01-29 13:00:00,58.34,58.62,58.24,58.24,100200.0,39.886,40.0774,39.8176,39.8176,100200.0
2007-01-29 13:30:00,58.25,58.31,58.0,58.01,47800.0,39.8245,39.8655,39.6535,39.6604,47800.0
2007-01-29 14:00:00,58.02,58.05,57.8,57.8,74200.0,39.6672,39.6877,39.5168,39.5168,74200.0
2007-01-29 14:30:00,57.8,57.87,57.63,57.64,155600.0,39.5168,39.5647,39.4006,39.4074,155600.0
2007-01-29 15:00:00,57.65,57.74,57.62,57.67,63100.0,39.4143,39.4758,39.3937,39.4279,63100.0
2007-01-29 15:30:00,57.67,57.68,57.5,57.53,148300.0,39.4279,39.4348,39.3117,39.3322,148300.0
2007-01-30 09:30:00,57.4,57.8,57.32,57.67,99600.0,39.2433,39.5168,39.1886,39.4279,99600.0
2007-01-30 10:00:00,57.6,58.17,57.6,58.15,120800.0,39.3801,39.7698,39.3801,39.7561,120800.0
2007-01-30 10:30:00,58.16,58.29,58.13,58.17,96900.0,39.7629,39.8518,39.7424,39.7698,96900.0
2007-01-30 11:00:00,58.17,58.41,58.12,58.32,65700.0,39.7698,39.9339,39.7356,39.8723,65700.0
2007-01-30 11:30:00,58.29,58.42,58.26,58.26,51800.0,39.8518,39.9407,39.8313,39.8313,51800.0
2007-01-30 12:00:00,58.26,58.39,58.11,58.26,56900.0,39.8313,39.9202,39.7287,39.8313,56900.0
2007-01-30 12:30:00,58.26,58.35,58.23,58.27,34700.0,39.8313,39.8928,39.8108,39.8381,34700.0
2007-01-30 13:00:00,58.27,58.31,58.16,58.29,41700.0,39.8381,39.8655,39.7629,39.8518,41700.0
2007-01-30 13:30:00,58.29,58.35,58.1,58.31,41400.0,39.8518,39.8928,39.7219,39.8655,41400.0
2007-01-30 14:00:00,58.31,58.38,58.23,58.38,34100.0,39.8655,39.9133,39.8108,39.9133,34100.0
2007-01-30 14:30:00,58.37,58.4,58.28,58.39,54300.0,39.9065,39.927,39.845,39.9202,54300.0
2007-01-30 15:00:00,58.4,58.5,58.36,58.4,70000.0,39.927,39.9954,39.8997,39.927,70000.0
2007-01-30 15:30:00,58.4,58.76,58.33,58.74,176500.0,39.927,40.1731,39.8792,40.1595,176500.0
2007-01-31 09:30:00,58.27,58.34,58.11,58.17,112300.0,39.8381,39.886,39.7287,39.7698,112300.0
2007-01-31 10:00:00,58.16,58.24,58.0,58.05,63600.0,39.7629,39.8176,39.6535,39.6877,63600.0
2007-01-31 10:30:00,58.04,58.25,58.04,58.12,84600.0,39.6809,39.8245,39.6809,39.7356,84600.0
2007-01-31 11:00:00,58.13,58.17,58.0,58.13,31100.0,39.7424,39.7698,39.6535,39.7424,31100.0
2007-01-31 11:30:00,58.13,58.44,58.09,58.41,79100.0,39.7424,39.9544,39.7151,39.9339,79100.0
2007-01-31 12:00:00,58.41,58.57,58.36,58.54,67900.0,39.9339,40.0432,39.8997,40.0227,67900.0
2007-01-31 12:30:00,58.55,58.59,58.49,58.54,27800.0,40.0296,40.0569,39.9885,40.0227,27800.0
2007-01-31 13:00:00,58.54,58.62,58.53,58.55,19700.0,40.0227,40.0774,40.0159,40.0296,19700.0
2007-01-31 13:30:00,58.55,58.61,58.53,58.56,16400.0,40.0296,40.0706,40.0159,40.0364,16400.0
2007-01-31 14:00:00,58.56,59.23,58.54,58.77,82100.0,40.0364,40.4945,40.0227,40.18,82100.0
2007-01-31 14:30:00,58.78,59.24,58.78,59.09,87600.0,40.1868,40.5013,40.1868,40.3988,87600.0
2007-01-31 15:00:00,59.09,59.11,58.93,59.03,97300.0,40.3988,40.4124,40.2894,40.3577,97300.0
2007-01-31 15:30:00,59.03,59.1,58.96,59.02,121500.0,40.3577,40.4056,40.3099,40.3509,121500.0
2007-02-01 09:30:00,58.96,59.16,58.76,59.15,87000.0,40.385,40.522,40.248,40.5151,87000.0
2007-02-01 10:00:00,59.16,59.29,58.95,58.96,87200.0,40.522,40.611,40.3781,40.385,87200.0
2007-02-01 10:30:00,58.95,59.14,58.92,59.05,73100.0,40.3781,40.5083,40.3576,40.4466,73100.0
2007-02-01 11:00:00,59.02,59.03,58.75,58.76,97400.0,40.4261,40.4329,40.2411,40.248,97400.0
2007-02-01 11:30:00,58.77,58.85,58.65,58.67,70700.0,40.2548,40.3096,40.1726,40.1863,70700.0
2007-02-01 12:00:00,58.68,58.7,58.59,58.67,78700.0,40.1932,40.2069,40.1315,40.1863,78700.0
2007-02-01 12:30:00,58.66,58.72,58.6,58.68,42400.0,40.1795,40.2206,40.1384,40.1932,42400.0
2007-02-01 13:00:00,58.69,58.72,58.57,58.57,38600.0,40.2,40.2206,40.1178,40.1178,38600.0
2007-02-01 13:30:00,58.55,58.72,58.53,58.68,51500.0,40.1041,40.2206,40.0904,40.1932,51500.0
2007-02-01 14:00:00,58.69,58.98,58.68,58.95,106100.0,40.2,40.3987,40.1932,40.3781,106100.0
2007-02-01 14:30:00,58.95,59.1,58.85,59.05,63600.0,40.3781,40.4809,40.3096,40.4466,63600.0
2007-02-01 15:00:00,59.07,59.1,59.0,59.0,52900.0,40.4603,40.4809,40.4124,40.4124,52900.0
2007-02-01 15:30:00,58.99,59.18,58.99,59.01,96400.0,40.4055,40.5357,40.4055,40.4192,96400.0
2007-02-02 09:30:00,59.26,59.84,59.19,59.64,114900.0,40.5905,40.9877,40.5425,40.8507,114900.0
2007-02-02 10:00:00,59.64,59.7,59.27,59.56,156000.0,40.8507,40.8918,40.5973,40.796,156000.0
2007-02-02 10:30:00,59.57,59.62,59.42,59.5,74600.0,40.8028,40.8371,40.7001,40.7549,74600.0
2007-02-02 11:00:00,59.5,59.58,59.47,59.5,68300.0,40.7549,40.8097,40.7343,40.7549,68300.0
2007-02-02 11:30:00,59.49,59.56,59.49,59.49,53700.0,40.748,40.796,40.748,40.748,53700.0
2007-02-02 12:00:00,59.49,59.59,59.4,59.44,63100.0,40.748,40.8165,40.6864,40.7138,63100.0
2007-02-02 12:30:00,59.45,59.54,59.44,59.52,43500.0,40.7206,40.7823,40.7138,40.7686,43500.0
2007-02-02 13:00:00,59.51,59.6,59.51,59.53,33000.0,40.7617,40.8234,40.7617,40.7754,33000.0
2007-02-02 13:30:00,59.54,59.6,59.51,59.59,31100.0,40.7823,40.8234,40.7617,40.8165,31100.0
2007-02-02 14:00:00,59.58,59.68,59.49,59.5,65700.0,40.8097,40.8781,40.748,40.7549,65700.0
2007-02-02 14:30:00,59.51,59.6,59.48,59.57,27500.0,40.7617,40.8234,40.7412,40.8028,27500.0
2007-02-02 15:00:00,59.58,59.59,59.43,59.5,67000.0,40.8097,40.8165,40.7069,40.7549,67000.0
2007-02-02 15:30:00,59.51,59.85,59.51,59.75,314400.0,40.7617,40.9946,40.7617,40.9261,314400.0
2007-02-05 09:30:00,59.76,59.79,59.51,59.75,72700.0,40.9329,40.9535,40.7617,40.9261,72700.0
2007-02-05 10:00:00,59.74,59.84,59.65,59.77,127600.0,40.9192,40.9877,40.8576,40.9398,127600.0
2007-02-05 10:30:00,59.77,59.91,59.7,59.9,67500.0,40.9398,41.0357,40.8918,41.0288,67500.0
2007-02-05 11:00:00,59.88,60.0,59.87,59.99,75200.0,41.0151,41.0973,41.0083,41.0905,75200.0
2007-02-05 11:30:00,60.0,60.07,59.98,60.02,67500.0,41.0973,41.1453,41.0836,41.111,67500.0
2007-02-05 12:00:00,60.02,60.05,59.98,60.05,48700.0,41.111,41.1316,41.0836,41.1316,48700.0
2007-02-05 12:30:00,60.03,60.1,59.94,59.95,56400.0,41.1179,41.1658,41.0562,41.0631,56400.0
2007-02-05 13:00:00,59.95,59.99,59.9,59.92,92700.0,41.0631,41.0905,41.0288,41.0425,92700.0
2007-02-05 13:30:00,59.92,60.03,59.75,59.75,75400.0,41.0425,41.1179,40.9261,40.9261,75400.0
2007-02-05 14:00:00,59.77,59.97,59.77,59.92,75900.0,40.9398,41.0768,40.9398,41.0425,75900.0
2007-02-05 14:30:00,59.92,59.99,59.9,59.98,57100.0,41.0425,41.0905,41.0288,41.0836,57100.0
2007-02-05 15:00:00,59.97,60.0,59.93,59.97,85500.0,41.0768,41.0973,41.0494,41.0768,85500.0
2007-02-05 15:30:00,59.98,60.08,59.93,59.98,159100.0,41.0836,41.1521,41.0494,41.0836,159100.0
2007-02-06 09:30:00,60.24,60.84,60.14,60.78,145600.0,41.2617,41.6727,41.1932,41.6316,145600.0
2007-02-06 10:00:00,60.77,60.89,60.76,60.88,164700.0,41.6247,41.7069,41.6179,41.7001,164700.0
2007-02-06 10:30:00,60.88,60.9,60.75,60.83,76600.0,41.7001,41.7138,41.6111,41.6658,76600.0
2007-02-06 11:00:00,60.83,61.11,60.81,61.08,91400.0,41.6658,41.8576,41.6521,41.8371,91400.0
2007-02-06 11:30:00,61.08,61.16,61.07,61.1,105100.0,41.8371,41.8919,41.8302,41.8508,105100.0
2007-02-06 12:00:00,61.1,61.18,61.03,61.03,57200.0,41.8508,41.9056,41.8028,41.8028,57200.0
2007-02-06 12:30:00,61.03,61.04,60.82,60.82,45600.0,41.8028,41.8097,41.659,41.659,45600.0
2007-02-06 13:00:00,60.81,60.84,60.75,60.78,40100.0,41.6521,41.6727,41.6111,41.6316,40100.0
2007-02-06 13:30:00,60.77,61.1,60.77,61.09,66800.0,41.6247,41.8508,41.6247,41.8439,66800.0
2007-02-06 14:00:00,61.1,61.14,61.03,61.03,88400.0,41.8508,41.8782,41.8028,41.8028,88400.0
2007-02-06 14:30:00,61.04,61.11,60.93,61.1,84700.0,41.8097,41.8576,41.7343,41.8508,84700.0
2007-02-06 15:00:00,61.11,61.19,61.09,61.19,102200.0,41.8576,41.9124,41.8439,41.9124,102200.0
2007-02-06 15:30:00,61.19,61.3,61.13,61.24,279300.0,41.9124,41.9878,41.8713,41.9467,279300.0
2007-02-07 09:30:00,61.46,61.8,61.36,61.51,155200.0,42.0974,42.3303,42.0289,42.1316,155200.0
2007-02-07 10:00:00,61.49,61.49,61.1,61.22,74200.0,42.1179,42.1179,41.8508,41.933,74200.0
2007-02-07 10:30:00,61.22,61.25,61.15,61.16,50400.0,41.933,41.9535,41.885,41.8919,50400.0
2007-02-07 11:00:00,61.17,61.19,60.95,61.02,46300.0,41.8987,41.9124,41.748,41.796,46300.0
2007-02-07 11:30:00,61.01,61.21,61.01,61.13,48100.0,41.7891,41.9261,41.7891,41.8713,48100.0
2007-02-07 12:00:00,61.12,61.18,61.1,61.12,35300.0,41.8645,41.9056,41.8508,41.8645,35300.0
2007-02-07 12:30:00,61.12,61.3,61.12,61.3,47800.0,41.8645,41.9878,41.8645,41.9878,47800.0
2007-02-07 13:00:00,61.3,61.31,61.2,61.25,89800.0,41.9878,41.9946,41.9193,41.9535,89800.0
2007-02-07 13:30:00,61.25,61.32,61.24,61.31,55600.0,41.9535,42.0015,41.9467,41.9946,55600.0
2007-02-07 14:00:00,61.3,61.35,61.23,61.33,48300.0,41.9878,42.022,41.9398,42.0083,48300.0
2007-02-07 14:30:00,61.34,61.34,61.15,61.16,51500.0,42.0152,42.0152,41.885,41.8919,51500.0
2007-02-07 15:00:00,61.18,61.33,61.15,61.27,82100.0,41.9056,42.0083,41.885,41.9672,82100.0
2007-02-07 15:30:00,61.26,61.4,61.26,61.34,100600.0,41.9604,42.0563,41.9604,42.0152,100600.0
2007-02-09 09:30:00,61.12,61.73,61.09,61.44,125000.0,41.8645,42.2823,41.8439,42.0837,125000.0
2007-02-09 10:00:00,61.43,61.58,61.24,61.24,88400.0,42.0768,42.1796,41.9467,41.9467,88400.0
2007-02-09 10:30:00,61.24,61.31,61.07,61.11,77700.0,41.9467,41.9946,41.8302,41.8576,77700.0
2007-02-09 11:00:00,61.1,61.11,60.87,60.91,80600.0,41.8508,41.8576,41.6932,41.7206,80600.0
2007-02-09 11:30:00,60.91,61.01,60.87,60.99,73900.0,41.7206,41.7891,41.6932,41.7754,73900.0
2007-02-09 12:00:00,60.99,61.04,60.73,60.75,65900.0,41.7754,41.8097,41.5974,41.6111,65900.0
2007-02-09 12:30:00,60.74,60.74,60.31,60.34,113200.0,41.6042,41.6042,41.3097,41.3302,113200.0
2007-02-09 13:00:00,60.34,60.35,60.17,60.29,70500.0,41.3302,41.3371,41.2138,41.296,70500.0
2007-02-09 13:30:00,60.27,60.36,59.9,60.11,139100.0,41.2823,41.3439,41.0288,41.1727,139100.0
2007-02-09 14:00:00,60.12,60.24,59.93,59.97,115600.0,41.1795,41.2617,41.0494,41.0768,115600.0
2007-02-09 14:30:00,59.96,59.99,59.47,59.57,102100.0,41.0699,41.0905,40.7343,40.8028,102100.0
2007-02-09 15:00:00,59.58,60.19,59.56,60.11,99600.0,40.8097,41.2275,40.796,41.1727,99600.0
2007-02-09 15:30:00,60.12,60.19,60.05,60.13,80200.0,41.1795,41.2275,41.1316,41.1864,80200.0
2007-02-12 09:30:00,60.11,60.41,60.1,60.12,63300.0,41.1727,41.3782,41.1658,41.1795,63300.0
2007-02-12 10:00:00,60.11,60.19,60.09,60.17,55600.0,41.1727,41.2275,41.159,41.2138,55600.0
2007-02-12 10:30:00,60.14,60.31,60.1,60.21,42200.0,41.1932,41.3097,41.1658,41.2412,42200.0
2007-02-12 11:00:00,60.19,60.32,60.19,60.27,39400.0,41.2275,41.3165,41.2275,41.2823,39400.0
2007-02-12 11:30:00,60.27,60.33,60.12,60.14,89700.0,41.2823,41.3234,41.1795,41.1932,89700.0
2007-02-12 12:00:00,60.14,60.16,59.96,60.02,59000.0,41.1932,41.2069,41.0699,41.111,59000.0
2007-02-12 12:30:00,59.99,60.22,59.99,60.06,45700.0,41.0905,41.248,41.0905,41.1384,45700.0
2007-02-12 13:00:00,60.02,60.1,59.86,60.02,69100.0,41.111,41.1658,41.0014,41.111,69100.0
2007-02-12 13:30:00,60.02,60.02,59.74,59.84,70700.0,41.111,41.111,40.9192,40.9877,70700.0
2007-02-12 14:00:00,59.84,59.91,59.78,59.8,55800.0,40.9877,41.0357,40.9466,40.9603,55800.0
2007-02-12 14:30:00,59.8,60.05,59.8,60.05,75600.0,40.9603,41.1316,40.9603,41.1316,75600.0
2007-02-12 15:00:00,60.04,60.26,60.02,60.22,52700.0,41.1247,41.2754,41.111,41.248,52700.0
2007-02-12 15:30:00,60.24,60.42,60.2,60.26,102000.0,41.2617,41.385,41.2343,41.2754,102000.0
2007-02-13 09:30:00,60.35,60.65,60.28,60.53,81900.0,41.3371,41.5426,41.2891,41.4604,81900.0
2007-02-13 10:00:00,60.53,60.62,60.4,60.6,58400.0,41.4604,41.522,41.3713,41.5083,58400.0
2007-02-13 10:30:00,60.6,60.7,60.59,60.62,71600.0,41.5083,41.5768,41.5015,41.522,71600.0
2007-02-13 11:00:00,60.63,60.9,60.61,60.85,59400.0,41.5289,41.7138,41.5152,41.6795,59400.0
2007-02-13 11:30:00,60.85,61.09,60.83,61.08,54300.0,41.6795,41.8439,41.6658,41.8371,54300.0
2007-02-13 12:00:00,61.08,61.21,61.06,61.13,76300.0,41.8371,41.9261,41.8234,41.8713,76300.0
2007-02-13 12:30:00,61.11,61.26,61.11,61.25,56500.0,41.8576,41.9604,41.8576,41.9535,56500.0
2007-02-13 13:00:00,61.23,61.31,61.15,61.24,122800.0,41.9398,41.9946,41.885,41.9467,122800.0
2007-02-13 13:30:00,61.24,61.4,61.23,61.34,100400.0,41.9467,42.0563,41.9398,42.0152,100400.0
2007-02-13 14:00:00,61.34,61.53,61.33,61.38,116100.0,42.0152,42.1453,42.0083,42.0426,116100.0
2007-02-13 14:30:00,61.38,61.39,61.16,61.25,63300.0,42.0426,42.0494,41.8919,41.9535,63300.0
2007-02-13 15:00:00,61.26,61.29,61.08,61.09,175400.0,41.9604,41.9809,41.8371,41.8439,175400.0
2007-02-13 15:30:00,61.08,61.24,61.03,61.11,239400.0,41.8371,41.9467,41.8028,41.8576,239400.0
2007-02-14 09:30:00,61.18,61.37,61.16,61.3,104900.0,41.9056,42.0357,41.8919,41.9878,104900.0
2007-02-14 10:00:00,61.29,61.98,61.28,61.97,134800.0,41.9809,42.4535,41.9741,42.4467,134800.0
2007-02-14 10:30:00,61.98,62.34,61.98,62.32,121200.0,42.4535,42.7001,42.4535,42.6864,121200.0
2007-02-14 11:00:00,62.32,62.86,62.32,62.78,170600.0,42.6864,43.0563,42.6864,43.0015,170600.0
2007-02-14 11:30:00,62.79,63.0,62.79,62.99,135400.0,43.0084,43.1522,43.0084,43.1454,135400.0
2007-02-14 12:00:00,62.97,62.97,62.72,62.8,154900.0,43.1317,43.1317,42.9604,43.0152,154900.0
2007-02-14 12:30:00,62.78,62.93,62.7,62.88,64100.0,43.0015,43.1043,42.9467,43.07,64100.0
2007-02-14 13:00:00,62.88,63.0,62.88,63.0,78600.0,43.07,43.1522,43.07,43.1522,78600.0
2007-02-14 13:30:00,62.99,63.07,62.97,63.0,55200.0,43.1454,43.2001,43.1317,43.1522,55200.0
2007-02-14 14:00:00,63.01,63.02,62.89,62.89,67500.0,43.1591,43.1659,43.0769,43.0769,67500.0
2007-02-14 14:30:00,62.89,63.03,62.89,63.01,52900.0,43.0769,43.1727,43.0769,43.1591,52900.0
2007-02-14 15:00:00,63.01,63.03,62.78,62.82,56700.0,43.1591,43.1727,43.0015,43.0289,56700.0
2007-02-14 15:30:00,62.82,62.83,62.48,62.64,148000.0,43.0289,43.0358,42.796,42.9056,148000.0
2007-02-15 09:30:00,62.36,62.42,61.99,62.05,107700.0,42.7138,42.7549,42.4604,42.5015,107700.0
2007-02-15 10:00:00,62.05,62.61,62.05,62.57,70500.0,42.5015,42.8851,42.5015,42.8577,70500.0
2007-02-15 10:30:00,62.57,62.65,62.3,62.31,70600.0,42.8577,42.9125,42.6727,42.6796,70600.0
2007-02-15 11:00:00,62.33,62.6,62.33,62.56,64600.0,42.6933,42.8782,42.6933,42.8508,64600.0
2007-02-15 11:30:00,62.55,62.63,62.46,62.56,96200.0,42.844,42.8988,42.7823,42.8508,96200.0
2007-02-15 12:00:00,62.56,62.58,62.32,62.54,75000.0,42.8508,42.8645,42.6864,42.8371,75000.0
2007-02-15 12:30:00,62.52,62.52,62.36,62.45,19700.0,42.8234,42.8234,42.7138,42.7755,19700.0
2007-02-15 13:00:00,62.46,62.52,62.37,62.39,27800.0,42.7823,42.8234,42.7207,42.7344,27800.0
2007-02-15 13:30:00,62.39,62.51,62.37,62.5,31500.0,42.7344,42.8166,42.7207,42.8097,31500.0
2007-02-15 14:00:00,62.51,62.54,62.49,62.5,65600.0,42.8166,42.8371,42.8029,42.8097,65600.0
2007-02-15 14:30:00,62.5,62.5,62.34,62.43,79900.0,42.8097,42.8097,42.7001,42.7618,79900.0
2007-02-15 15:00:00,62.42,62.42,62.24,62.25,69400.0,42.7549,42.7549,42.6316,42.6385,69400.0
2007-02-15 15:30:00,62.26,62.31,62.2,62.27,110200.0,42.6453,42.6796,42.6042,42.6522,110200.0
2007-02-16 09:30:00,61.95,62.29,61.85,62.22,165400.0,42.433,42.6659,42.3645,42.6179,165400.0
2007-02-16 10:00:00,62.24,62.24,62.13,62.23,53700.0,42.6316,42.6316,42.5563,42.6248,53700.0
2007-02-16 10:30:00,62.23,62.34,62.18,62.34,56600.0,42.6248,42.7001,42.5905,42.7001,56600.0
2007-02-16 11:00:00,62.34,62.57,62.33,62.5,77000.0,42.7001,42.8577,42.6933,42.8097,77000.0
2007-02-16 11:30:00,62.5,62.5,62.4,62.4,69100.0,42.8097,42.8097,42.7412,42.7412,69100.0
2007-02-16 12:00:00,62.41,62.56,62.35,62.35,45500.0,42.7481,42.8508,42.707,42.707,45500.0
2007-02-16 12:30:00,62.35,62.37,62.22,62.32,33800.0,42.707,42.7207,42.6179,42.6864,33800.0
2007-02-16 13:00:00,62.34,62.38,62.24,62.29,45000.0,42.7001,42.7275,42.6316,42.6659,45000.0
2007-02-16 13:30:00,62.28,62.3,62.17,62.29,26800.0,42.659,42.6727,42.5837,42.6659,26800.0
2007-02-16 14:00:00,62.3,62.32,62.16,62.29,87800.0,42.6727,42.6864,42.5768,42.6659,87800.0
2007-02-16 14:30:00,62.32,62.35,62.31,62.31,36000.0,42.6864,42.707,42.6796,42.6796,36000.0
2007-02-16 15:00:00,62.3,62.35,62.28,62.32,44700.0,42.6727,42.707,42.659,42.6864,44700.0
2007-02-16 15:30:00,62.31,62.42,62.28,62.41,93000.0,42.6796,42.7549,42.659,42.7481,93000.0
2007-02-20 09:30:00,62.36,62.44,61.45,61.99,83100.0,42.7138,42.7686,42.0905,42.4604,83100.0
2007-02-20 10:00:00,61.99,62.29,61.93,62.26,91500.0,42.4604,42.6659,42.4193,42.6453,91500.0
2007-02-20 10:30:00,62.29,62.43,62.28,62.36,55300.0,42.6659,42.7618,42.659,42.7138,55300.0
2007-02-20 11:00:00,62.38,62.57,62.33,62.54,60400.0,42.7275,42.8577,42.6933,42.8371,60400.0
2007-02-20 11:30:00,62.58,62.83,62.43,62.73,58900.0,42.8645,43.0358,42.7618,42.9673,58900.0
2007-02-20 12:00:00,62.73,62.85,62.67,62.69,48000.0,42.9673,43.0495,42.9262,42.9399,48000.0
2007-02-20 12:30:00,62.69,62.8,62.44,62.75,69200.0,42.9399,43.0152,42.7686,42.981,69200.0
2007-02-20 13:00:00,62.77,62.95,62.71,62.88,58500.0,42.9947,43.118,42.9536,43.07,58500.0
2007-02-20 13:30:00,62.88,62.94,62.69,62.7,55700.0,43.07,43.1111,42.9399,42.9467,55700.0
2007-02-20 14:00:00,62.7,62.75,62.55,62.69,54200.0,42.9467,42.981,42.844,42.9399,54200.0
2007-02-20 14:30:00,62.72,62.77,62.61,62.75,55000.0,42.9604,42.9947,42.8851,42.981,55000.0
2007-02-20 15:00:00,62.74,62.89,62.7,62.8,63100.0,42.9741,43.0769,42.9467,43.0152,63100.0
2007-02-20 15:30:00,62.81,62.97,62.79,62.94,155000.0,43.0221,43.1317,43.0084,43.1111,155000.0
2007-02-21 09:30:00,62.75,63.0,62.5,62.97,174500.0,42.981,43.1522,42.8097,43.1317,174500.0
2007-02-21 10:00:00,62.97,63.08,62.55,62.7,192200.0,43.1317,43.207,42.844,42.9467,192200.0
2007-02-21 10:30:00,62.7,62.77,62.28,62.42,79800.0,42.9467,42.9947,42.659,42.7549,79800.0
2007-02-21 11:00:00,62.41,62.54,62.35,62.38,70000.0,42.7481,42.8371,42.707,42.7275,70000.0
2007-02-21 11:30:00,62.36,62.52,62.29,62.42,61600.0,42.7138,42.8234,42.6659,42.7549,61600.0
2007-02-21 12:00:00,62.41,62.69,62.37,62.55,61700.0,42.7481,42.9399,42.7207,42.844,61700.0
2007-02-21 12:30:00,62.56,62.81,62.42,62.79,53400.0,42.8508,43.0221,42.7549,43.0084,53400.0
2007-02-21 13:00:00,62.75,62.85,62.7,62.71,59600.0,42.981,43.0495,42.9467,42.9536,59600.0
2007-02-21 13:30:00,62.69,62.79,62.51,62.78,74200.0,42.9399,43.0084,42.8166,43.0015,74200.0
2007-02-21 14:00:00,62.76,62.91,62.64,62.75,78000.0,42.9878,43.0906,42.9056,42.981,78000.0
2007-02-21 14:30:00,62.75,62.76,62.6,62.7,56600.0,42.981,42.9878,42.8782,42.9467,56600.0
2007-02-21 15:00:00,62.69,62.7,62.6,62.69,81800.0,42.9399,42.9467,42.8782,42.9399,81800.0
2007-02-21 15:30:00,62.68,62.78,62.65,62.73,84500.0,42.933,43.0015,42.9125,42.9673,84500.0
2007-02-22 09:30:00,62.74,63.0,62.71,62.97,79500.0,42.9741,43.1522,42.9536,43.1317,79500.0
2007-02-22 10:00:00,62.98,62.99,62.73,62.82,66500.0,43.1385,43.1454,42.9673,43.0289,66500.0
2007-02-22 10:30:00,62.82,63.0,62.78,62.97,61000.0,43.0289,43.1522,43.0015,43.1317,61000.0
2007-02-22 11:00:00,62.97,62.97,62.6,62.69,84800.0,43.1317,43.1317,42.8782,42.9399,84800.0
2007-02-22 11:30:00,62.72,62.86,62.61,62.84,53600.0,42.9604,43.0563,42.8851,43.0426,53600.0
2007-02-22 12:00:00,62.84,62.91,62.84,62.9,42000.0,43.0426,43.0906,43.0426,43.0837,42000.0
2007-02-22 12:30:00,62.93,62.96,62.83,62.92,44600.0,43.1043,43.1248,43.0358,43.0974,44600.0
2007-02-22 13:00:00,62.92,62.97,62.86,62.94,34700.0,43.0974,43.1317,43.0563,43.1111,34700.0
2007-02-22 13:30:00,62.95,62.99,62.92,62.99,38900.0,43.118,43.1454,43.0974,43.1454,38900.0
2007-02-22 14:00:00,62.99,63.02,62.96,62.98,59900.0,43.1454,43.1659,43.1248,43.1385,59900.0
2007-02-22 14:30:00,62.97,62.99,62.83,62.85,52000.0,43.1317,43.1454,43.0358,43.0495,52000.0
2007-02-22 15:00:00,62.85,62.94,62.85,62.88,45900.0,43.0495,43.1111,43.0495,43.07,45900.0
2007-02-22 15:30:00,62.89,63.03,62.83,62.93,89000.0,43.0769,43.1727,43.0358,43.1043,89000.0
2007-02-23 09:30:00,62.95,62.95,62.65,62.7,55300.0,43.118,43.118,42.9125,42.9467,55300.0
2007-02-23 10:00:00,62.68,62.74,62.43,62.46,67200.0,42.933,42.9741,42.7618,42.7823,67200.0
2007-02-23 10:30:00,62.46,62.46,62.07,62.14,77500.0,42.7823,42.7823,42.5152,42.5631,77500.0
2007-02-23 11:00:00,62.13,62.31,62.05,62.25,50000.0,42.5563,42.6796,42.5015,42.6385,50000.0
2007-02-23 11:30:00,62.26,62.48,62.26,62.39,43700.0,42.6453,42.796,42.6453,42.7344,43700.0
2007-02-23 12:00:00,62.38,62.4,62.2,62.35,58700.0,42.7275,42.7412,42.6042,42.707,58700.0
2007-02-23 12:30:00,62.35,62.42,62.32,62.4,52200.0,42.707,42.7549,42.6864,42.7412,52200.0
2007-02-23 13:00:00,62.43,62.48,62.36,62.47,23700.0,42.7618,42.796,42.7138,42.7892,23700.0
2007-02-23 13:30:00,62.48,62.5,62.39,62.39,25600.0,42.796,42.8097,42.7344,42.7344,25600.0
2007-02-23 14:00:00,62.39,62.66,62.3,62.65,42800.0,42.7344,42.9193,42.6727,42.9125,42800.0
2007-02-23 14:30:00,62.65,62.7,62.45,62.51,33300.0,42.9125,42.9467,42.7755,42.8166,33300.0
2007-02-23 15:00:00,62.52,62.8,62.46,62.78,62400.0,42.8234,43.0152,42.7823,43.0015,62400.0
2007-02-23 15:30:00,62.77,62.77,62.56,62.65,76300.0,42.9947,42.9947,42.8508,42.9125,76300.0
2007-02-26 09:30:00,62.75,62.79,62.11,62.13,57700.0,42.981,43.0084,42.5426,42.5563,57700.0
2007-02-26 10:00:00,62.14,62.14,61.85,61.91,70200.0,42.5631,42.5631,42.3645,42.4056,70200.0
2007-02-26 10:30:00,61.87,61.99,61.82,61.96,98900.0,42.3782,42.4604,42.344,42.4398,98900.0
2007-02-26 11:00:00,61.96,61.98,61.88,61.94,61800.0,42.4398,42.4535,42.3851,42.4261,61800.0
2007-02-26 11:30:00,61.95,61.95,61.66,61.77,68400.0,42.433,42.433,42.2344,42.3097,68400.0
2007-02-26 12:00:00,61.77,61.8,61.37,61.54,41900.0,42.3097,42.3303,42.0357,42.1522,41900.0
2007-02-26 12:30:00,61.52,61.52,61.09,61.28,51200.0,42.1385,42.1385,41.8439,41.9741,51200.0
2007-02-26 13:00:00,61.29,61.37,61.25,61.35,48300.0,41.9809,42.0357,41.9535,42.022,48300.0
2007-02-26 13:30:00,61.36,61.5,61.32,61.45,53200.0,42.0289,42.1248,42.0015,42.0905,53200.0
2007-02-26 14:00:00,61.46,61.53,61.37,61.47,113500.0,42.0974,42.1453,42.0357,42.1042,113500.0
2007-02-26 14:30:00,61.47,61.62,61.45,61.57,165300.0,42.1042,42.207,42.0905,42.1727,165300.0
2007-02-26 15:00:00,61.57,61.68,61.42,61.48,86400.0,42.1727,42.2481,42.07,42.1111,86400.0
2007-02-26 15:30:00,61.48,61.5,61.33,61.42,121900.0,42.1111,42.1248,42.0083,42.07,121900.0
2007-02-27 09:30:00,61.34,61.34,56.74,58.98,421500.0,42.0152,42.0152,38.8644,40.3987,421500.0
2007-02-27 10:00:00,58.5,60.0,57.22,59.03,445100.0,40.0699,41.0973,39.1932,40.4329,445100.0
2007-02-27 10:30:00,58.95,59.13,57.13,58.97,162500.0,40.3781,40.5014,39.1315,40.3918,162500.0
2007-02-27 11:00:00,59.0,59.08,58.78,58.89,142900.0,40.4124,40.4672,40.2617,40.337,142900.0
2007-02-27 11:30:00,58.89,59.05,58.89,58.92,158400.0,40.337,40.4466,40.337,40.3576,158400.0
2007-02-27 12:00:00,58.9,58.96,58.72,58.86,144300.0,40.3439,40.385,40.2206,40.3165,144300.0
2007-02-27 12:30:00,58.86,59.11,58.86,58.98,128600.0,40.3165,40.4877,40.3165,40.3987,128600.0
2007-02-27 13:00:00,58.97,59.15,58.86,59.03,143800.0,40.3918,40.5151,40.3165,40.4329,143800.0
2007-02-27 13:30:00,59.01,59.1,58.75,58.89,137800.0,40.4192,40.4809,40.2411,40.337,137800.0
2007-02-27 14:00:00,58.91,58.97,58.6,58.61,233500.0,40.3507,40.3918,40.1384,40.1452,233500.0
2007-02-27 14:30:00,58.61,58.79,58.21,58.21,252600.0,40.1452,40.2685,39.8713,39.8713,252600.0
2007-02-27 15:00:00,58.21,59.29,57.89,58.52,380800.0,39.8713,40.611,39.6521,40.0836,380800.0
2007-02-27 15:30:00,58.51,58.65,58.0,58.13,338800.0,40.0768,40.1726,39.7274,39.8165,338800.0
2007-02-28 09:30:00,58.12,58.54,58.0,58.21,213300.0,39.8096,40.0973,39.7274,39.8713,213300.0
2007-02-28 10:00:00,58.21,58.55,57.99,58.17,204100.0,39.8713,40.1041,39.7206,39.8439,204100.0
2007-02-28 10:30:00,58.53,58.91,58.06,58.89,138900.0,40.0904,40.3507,39.7685,40.337,138900.0
2007-02-28 11:00:00,58.9,59.04,58.56,59.01,69200.0,40.3439,40.4398,40.111,40.4192,69200.0
2007-02-28 11:30:00,58.98,59.0,58.48,58.79,93200.0,40.3987,40.4124,40.0562,40.2685,93200.0
2007-02-28 12:00:00,58.46,58.73,58.11,58.27,176700.0,40.0425,40.2274,39.8028,39.9124,176700.0
2007-02-28 12:30:00,58.27,58.59,58.27,58.58,78600.0,39.9124,40.1315,39.9124,40.1247,78600.0
2007-02-28 13:00:00,58.57,59.01,58.43,58.94,111000.0,40.1178,40.4192,40.022,40.3713,111000.0
2007-02-28 13:30:00,58.94,59.0,58.31,58.38,77800.0,40.3713,40.4124,39.9398,39.9877,77800.0
2007-02-28 14:00:00,58.39,58.57,58.24,58.37,89600.0,39.9946,40.1178,39.8918,39.9809,89600.0
2007-02-28 14:30:00,58.37,58.5,58.26,58.37,88700.0,39.9809,40.0699,39.9055,39.9809,88700.0
2007-02-28 15:00:00,58.41,58.75,58.38,58.56,93600.0,40.0083,40.2411,39.9877,40.111,93600.0
2007-02-28 15:30:00,58.56,58.71,58.42,58.43,206800.0,40.111,40.2137,40.0151,40.022,206800.0
2007-03-01 09:30:00,58.0,58.01,56.75,57.15,232200.0,39.7274,39.7343,38.8712,39.1452,232200.0
2007-03-01 10:00:00,57.17,58.52,57.11,57.9,144400.0,39.1589,40.0836,39.1178,39.6589,144400.0
2007-03-01 10:30:00,58.31,58.68,57.87,58.37,97400.0,39.9398,40.1932,39.6384,39.9809,97400.0
2007-03-01 11:00:00,58.35,58.68,57.9,58.24,106200.0,39.9672,40.1932,39.6589,39.8918,106200.0
2007-03-01 11:30:00,58.24,58.39,57.95,58.0,154200.0,39.8918,39.9946,39.6932,39.7274,154200.0
2007-03-01 12:00:00,58.02,58.35,57.88,58.0,99100.0,39.7411,39.9672,39.6452,39.7274,99100.0
2007-03-01 12:30:00,57.99,58.14,57.91,58.13,73900.0,39.7206,39.8233,39.6658,39.8165,73900.0
2007-03-01 13:00:00,58.11,58.24,58.06,58.21,46800.0,39.8028,39.8918,39.7685,39.8713,46800.0
2007-03-01 13:30:00,58.21,58.3,57.99,58.18,110500.0,39.8713,39.9329,39.7206,39.8507,110500.0
2007-03-01 14:00:00,58.19,58.31,57.99,58.03,100100.0,39.8576,39.9398,39.7206,39.748,100100.0
2007-03-01 14:30:00,58.03,58.33,58.0,58.22,64400.0,39.748,39.9535,39.7274,39.8781,64400.0
2007-03-01 15:00:00,58.23,58.47,58.01,58.1,105500.0,39.885,40.0494,39.7343,39.7959,105500.0
2007-03-01 15:30:00,58.08,58.25,58.06,58.11,77200.0,39.7822,39.8987,39.7685,39.8028,77200.0
2007-03-02 09:30:00,58.1,58.1,57.5,57.92,117600.0,39.7959,39.7959,39.3849,39.6726,117600.0
2007-03-02 10:00:00,57.91,58.21,57.8,58.0,108100.0,39.6658,39.8713,39.5904,39.7274,108100.0
2007-03-02 10:30:00,58.0,58.36,57.93,58.13,81800.0,39.7274,39.974,39.6795,39.8165,81800.0
2007-03-02 11:00:00,58.17,58.23,58.01,58.01,57600.0,39.8439,39.885,39.7343,39.7343,57600.0
2007-03-02 11:30:00,58.01,58.01,57.88,57.98,50300.0,39.7343,39.7343,39.6452,39.7137,50300.0
2007-03-02 12:00:00,57.99,58.05,57.79,57.89,76900.0,39.7206,39.7617,39.5836,39.6521,76900.0
2007-03-02 12:30:00,57.89,57.92,57.64,57.67,91900.0,39.6521,39.6726,39.4808,39.5014,91900.0
2007-03-02 13:00:00,57.66,57.7,57.27,57.36,82100.0,39.4945,39.5219,39.2274,39.2891,82100.0
2007-03-02 13:30:00,57.35,57.61,57.27,57.46,50900.0,39.2822,39.4603,39.2274,39.3575,50900.0
2007-03-02 14:00:00,57.48,57.59,57.42,57.48,86100.0,39.3712,39.4466,39.3301,39.3712,86100.0
2007-03-02 14:30:00,57.49,57.69,57.41,57.46,113200.0,39.3781,39.5151,39.3233,39.3575,113200.0
2007-03-02 15:00:00,57.46,57.69,57.45,57.6,100900.0,39.3575,39.5151,39.3507,39.4534,100900.0
2007-03-02 15:30:00,57.59,57.6,57.19,57.19,141600.0,39.4466,39.4534,39.1726,39.1726,141600.0
2007-03-05 09:30:00,56.87,56.94,56.5,56.92,100400.0,38.9534,39.0014,38.7,38.9877,100400.0
2007-03-05 10:00:00,56.92,57.0,56.67,56.94,177900.0,38.9877,39.0425,38.8164,39.0014,177900.0
2007-03-05 10:30:00,56.99,57.03,56.8,56.95,123000.0,39.0356,39.063,38.9055,39.0082,123000.0
2007-03-05 11:00:00,56.95,57.03,56.82,57.02,105700.0,39.0082,39.063,38.9192,39.0562,105700.0
2007-03-05 11:30:00,57.0,57.0,56.66,56.66,97500.0,39.0425,39.0425,38.8096,38.8096,97500.0
2007-03-05 12:00:00,56.66,56.82,56.6,56.61,48400.0,38.8096,38.9192,38.7685,38.7753,48400.0
2007-03-05 12:30:00,56.6,56.66,56.26,56.27,86500.0,38.7685,38.8096,38.5356,38.5424,86500.0
2007-03-05 13:00:00,56.28,56.28,55.9,56.0,102900.0,38.5493,38.5493,38.289,38.3575,102900.0
2007-03-05 13:30:00,56.0,56.3,55.97,56.3,115700.0,38.3575,38.563,38.337,38.563,115700.0
2007-03-05 14:00:00,56.31,56.49,56.05,56.41,137700.0,38.5698,38.6931,38.3918,38.6383,137700.0
2007-03-05 14:30:00,56.42,56.57,56.34,56.46,62600.0,38.6452,38.7479,38.5904,38.6726,62600.0
2007-03-05 15:00:00,56.47,56.48,56.03,56.41,87400.0,38.6794,38.6863,38.3781,38.6383,87400.0
2007-03-05 15:30:00,56.41,56.43,55.96,55.99,194500.0,38.6383,38.652,38.3301,38.3507,194500.0
2007-03-06 09:30:00,56.57,57.09,56.16,56.55,187400.0,38.7479,39.1041,38.4671,38.7342,187400.0
2007-03-06 10:00:00,56.55,56.55,56.12,56.42,112400.0,38.7342,38.7342,38.4397,38.6452,112400.0
2007-03-06 10:30:00,56.43,56.47,56.34,56.34,75700.0,38.652,38.6794,38.5904,38.5904,75700.0
2007-03-06 11:00:00,56.36,56.45,56.24,56.45,120900.0,38.6041,38.6657,38.5219,38.6657,120900.0
2007-03-06 11:30:00,56.45,56.87,56.45,56.84,92700.0,38.6657,38.9534,38.6657,38.9329,92700.0
2007-03-06 12:00:00,56.83,56.96,56.78,56.88,54700.0,38.926,39.0151,38.8918,38.9603,54700.0
2007-03-06 12:30:00,56.88,57.07,56.88,57.07,51200.0,38.9603,39.0904,38.9603,39.0904,51200.0
2007-03-06 13:00:00,57.07,57.18,57.03,57.18,49300.0,39.0904,39.1658,39.063,39.1658,49300.0
2007-03-06 13:30:00,57.17,57.58,57.13,57.52,93700.0,39.1589,39.4397,39.1315,39.3986,93700.0
2007-03-06 14:00:00,57.53,57.77,57.41,57.76,87700.0,39.4055,39.5699,39.3233,39.563,87700.0
2007-03-06 14:30:00,57.77,57.81,57.66,57.81,44900.0,39.5699,39.5973,39.4945,39.5973,44900.0
2007-03-06 15:00:00,57.79,57.99,57.72,57.81,73500.0,39.5836,39.7206,39.5356,39.5973,73500.0
2007-03-06 15:30:00,57.82,57.95,57.74,57.85,179200.0,39.6041,39.6932,39.5493,39.6247,179200.0
2007-03-07 09:30:00,57.6,58.08,57.6,58.02,111200.0,39.4534,39.7822,39.4534,39.7411,111200.0
2007-03-07 10:00:00,58.01,58.17,57.93,58.15,95200.0,39.7343,39.8439,39.6795,39.8302,95200.0
2007-03-07 10:30:00,58.15,58.19,58.02,58.02,81200.0,39.8302,39.8576,39.7411,39.7411,81200.0
2007-03-07 11:00:00,58.02,58.04,57.71,57.72,97500.0,39.7411,39.7548,39.5288,39.5356,97500.0
2007-03-07 11:30:00,57.72,57.73,57.51,57.62,84700.0,39.5356,39.5425,39.3918,39.4671,84700.0
2007-03-07 12:00:00,57.63,57.81,57.54,57.81,83700.0,39.474,39.5973,39.4123,39.5973,83700.0
2007-03-07 12:30:00,57.81,58.13,57.81,58.11,53500.0,39.5973,39.8165,39.5973,39.8028,53500.0
2007-03-07 13:00:00,58.1,58.22,58.04,58.09,42600.0,39.7959,39.8781,39.7548,39.7891,42600.0
2007-03-07 13:30:00,58.1,58.35,58.1,58.28,65000.0,39.7959,39.9672,39.7959,39.9192,65000.0
2007-03-07 14:00:00,58.28,58.33,58.02,58.22,93000.0,39.9192,39.9535,39.7411,39.8781,93000.0
2007-03-07 14:30:00,58.23,58.32,58.09,58.09,35100.0,39.885,39.9466,39.7891,39.7891,35100.0
2007-03-07 15:00:00,58.09,58.17,57.79,57.79,64400.0,39.7891,39.8439,39.5836,39.5836,64400.0
2007-03-07 15:30:00,57.74,57.77,57.44,57.44,127300.0,39.5493,39.5699,39.3438,39.3438,127300.0
2007-03-08 09:30:00,58.0,58.63,57.9,58.46,71400.0,39.7274,40.1589,39.6589,40.0425,71400.0
2007-03-08 10:00:00,58.46,58.59,58.39,58.52,107000.0,40.0425,40.1315,39.9946,40.0836,107000.0
2007-03-08 10:30:00,58.54,58.74,58.49,58.64,63100.0,40.0973,40.2343,40.0631,40.1658,63100.0
2007-03-08 11:00:00,58.65,58.69,58.58,58.6,34900.0,40.1726,40.2,40.1247,40.1384,34900.0
2007-03-08 11:30:00,58.61,58.79,58.58,58.67,34000.0,40.1452,40.2685,40.1247,40.1863,34000.0
2007-03-08 12:00:00,58.67,58.76,58.65,58.74,30200.0,40.1863,40.248,40.1726,40.2343,30200.0
2007-03-08 12:30:00,58.73,58.8,58.65,58.76,41400.0,40.2274,40.2754,40.1726,40.248,41400.0
2007-03-08 13:00:00,58.76,58.8,58.71,58.78,14900.0,40.248,40.2754,40.2137,40.2617,14900.0
2007-03-08 13:30:00,58.78,58.82,58.7,58.71,22500.0,40.2617,40.2891,40.2069,40.2137,22500.0
2007-03-08 14:00:00,58.7,58.71,58.33,58.33,59800.0,40.2069,40.2137,39.9535,39.9535,59800.0
2007-03-08 14:30:00,58.32,58.33,57.89,58.18,67000.0,39.9466,39.9535,39.6521,39.8507,67000.0
2007-03-08 15:00:00,58.15,58.24,58.13,58.21,40900.0,39.8302,39.8918,39.8165,39.8713,40900.0
2007-03-08 15:30:00,58.23,58.33,58.06,58.23,96000.0,39.885,39.9535,39.7685,39.885,96000.0
2007-03-09 09:30:00,58.7,58.99,58.7,58.77,108000.0,40.2069,40.4055,40.2069,40.2548,108000.0
2007-03-09 10:00:00,58.76,58.99,58.6,58.62,109300.0,40.248,40.4055,40.1384,40.1521,109300.0
2007-03-09 10:30:00,58.63,58.82,58.52,58.69,55700.0,40.1589,40.2891,40.0836,40.2,55700.0
2007-03-09 11:00:00,58.69,58.77,58.59,58.66,53300.0,40.2,40.2548,40.1315,40.1795,53300.0
2007-03-09 11:30:00,58.65,58.8,58.62,58.66,45600.0,40.1726,40.2754,40.1521,40.1795,45600.0
2007-03-09 12:00:00,58.66,58.69,58.47,58.51,51200.0,40.1795,40.2,40.0494,40.0768,51200.0
2007-03-09 12:30:00,58.51,58.52,58.26,58.27,46600.0,40.0768,40.0836,39.9055,39.9124,46600.0
2007-03-09 13:00:00,58.27,58.37,58.15,58.26,28900.0,39.9124,39.9809,39.8302,39.9055,28900.0
2007-03-09 13:30:00,58.26,58.33,58.0,58.05,39400.0,39.9055,39.9535,39.7274,39.7617,39400.0
2007-03-09 14:00:00,58.0,58.07,57.85,57.97,47800.0,39.7274,39.7754,39.6247,39.7069,47800.0
2007-03-09 14:30:00,57.97,58.15,57.81,58.07,57200.0,39.7069,39.8302,39.5973,39.7754,57200.0
2007-03-09 15:00:00,58.08,58.21,58.01,58.17,45200.0,39.7822,39.8713,39.7343,39.8439,45200.0
2007-03-09 15:30:00,58.18,58.47,58.12,58.39,100400.0,39.8507,40.0494,39.8096,39.9946,100400.0
2007-03-12 09:30:00,58.39,58.4,57.97,58.22,52600.0,39.9946,40.0014,39.7069,39.8781,52600.0
2007-03-12 10:00:00,58.2,58.59,58.2,58.54,54000.0,39.8644,40.1315,39.8644,40.0973,54000.0
2007-03-12 10:30:00,58.6,58.63,58.5,58.6,47200.0,40.1384,40.1589,40.0699,40.1384,47200.0
2007-03-12 11:00:00,58.59,58.59,58.45,58.5,27600.0,40.1315,40.1315,40.0357,40.0699,27600.0
2007-03-12 11:30:00,58.4,58.41,58.19,58.23,62400.0,40.0014,40.0083,39.8576,39.885,62400.0
2007-03-12 12:00:00,58.22,58.45,58.19,58.32,26900.0,39.8781,40.0357,39.8576,39.9466,26900.0
2007-03-12 12:30:00,58.3,58.38,58.26,58.31,33700.0,39.9329,39.9877,39.9055,39.9398,33700.0
2007-03-12 13:00:00,58.31,58.31,58.08,58.23,76600.0,39.9398,39.9398,39.7822,39.885,76600.0
2007-03-12 13:30:00,58.21,58.27,58.15,58.19,35500.0,39.8713,39.9124,39.8302,39.8576,35500.0
2007-03-12 14:00:00,58.18,58.32,58.09,58.3,79500.0,39.8507,39.9466,39.7891,39.9329,79500.0
2007-03-12 14:30:00,58.3,58.35,58.19,58.33,96600.0,39.9329,39.9672,39.8576,39.9535,96600.0
2007-03-12 15:00:00,58.32,58.34,58.19,58.2,60600.0,39.9466,39.9603,39.8576,39.8644,60600.0
2007-03-12 15:30:00,58.19,58.33,58.13,58.27,178800.0,39.8576,39.9535,39.8165,39.9124,178800.0
2007-03-13 09:30:00,57.98,57.98,57.4,57.43,88400.0,39.7137,39.7137,39.3164,39.337,88400.0
2007-03-13 10:00:00,57.42,57.5,57.23,57.37,113100.0,39.3301,39.3849,39.2,39.2959,113100.0
2007-03-13 10:30:00,57.36,57.44,57.26,57.39,139600.0,39.2891,39.3438,39.2206,39.3096,139600.0
2007-03-13 11:00:00,57.38,57.4,57.0,57.0,66100.0,39.3028,39.3164,39.0425,39.0425,66100.0
2007-03-13 11:30:00,57.0,57.01,56.73,56.73,73900.0,39.0425,39.0493,38.8575,38.8575,73900.0
2007-03-13 12:00:00,56.74,56.74,56.24,56.35,114200.0,38.8644,38.8644,38.5219,38.5972,114200.0
2007-03-13 12:30:00,56.35,56.47,56.21,56.38,94800.0,38.5972,38.6794,38.5014,38.6178,94800.0
2007-03-13 13:00:00,56.37,56.48,56.2,56.21,83000.0,38.6109,38.6863,38.4945,38.5014,83000.0
2007-03-13 13:30:00,56.21,56.22,55.21,55.75,358800.0,38.5014,38.5082,37.8164,38.1863,358800.0
2007-03-13 14:00:00,55.75,55.82,54.94,55.21,309300.0,38.1863,38.2342,37.6315,37.8164,309300.0
2007-03-13 14:30:00,55.21,55.42,55.08,55.08,212900.0,37.8164,37.9602,37.7274,37.7274,212900.0
2007-03-13 15:00:00,55.08,55.19,54.58,54.62,369200.0,37.7274,37.8027,37.3849,37.4123,369200.0
2007-03-13 15:30:00,54.61,54.92,54.48,54.55,473700.0,37.4054,37.6178,37.3164,37.3643,473700.0
2007-03-14 09:30:00,54.53,54.9,54.05,54.56,458700.0,37.3506,37.6041,37.0218,37.3712,458700.0
2007-03-14 10:00:00,54.57,54.57,53.84,53.89,211500.0,37.378,37.378,36.878,36.9123,211500.0
2007-03-14 10:30:00,53.89,54.1,53.69,54.02,266200.0,36.9123,37.0561,36.7753,37.0013,266200.0
2007-03-14 11:00:00,54.02,54.09,53.8,53.81,145000.0,37.0013,37.0492,36.8506,36.8575,145000.0
2007-03-14 11:30:00,53.81,53.97,53.65,53.9,103400.0,36.8575,36.9671,36.7479,36.9191,103400.0
2007-03-14 12:00:00,53.9,53.92,53.41,53.55,166500.0,36.9191,36.9328,36.5835,36.6794,166500.0
2007-03-14 12:30:00,53.54,53.59,53.01,53.16,277500.0,36.6725,36.7068,36.3095,36.4122,277500.0
2007-03-14 13:00:00,53.17,53.68,53.1,53.44,338200.0,36.4191,36.7684,36.3711,36.604,338200.0
2007-03-14 13:30:00,53.44,54.13,53.42,53.76,331500.0,36.604,37.0766,36.5903,36.8232,331500.0
2007-03-14 14:00:00,53.75,54.0,53.63,53.97,196200.0,36.8164,36.9876,36.7342,36.9671,196200.0
2007-03-14 14:30:00,53.99,54.46,53.96,54.3,306800.0,36.9808,37.3027,36.9602,37.1931,306800.0
2007-03-14 15:00:00,54.31,55.0,54.2,54.96,292900.0,37.1999,37.6726,37.1246,37.6452,292900.0
2007-03-14 15:30:00,54.96,55.19,54.78,55.11,328900.0,37.6452,37.8027,37.5219,37.7479,328900.0
2007-03-15 09:30:00,55.86,56.24,55.25,56.18,113900.0,38.2616,38.5219,37.8438,38.4808,113900.0
2007-03-15 10:00:00,56.17,56.2,55.88,56.2,87300.0,38.474,38.4945,38.2753,38.4945,87300.0
2007-03-15 10:30:00,56.2,56.34,55.91,56.0,92900.0,38.4945,38.5904,38.2959,38.3575,92900.0
2007-03-15 11:00:00,56.0,56.16,55.92,56.11,73600.0,38.3575,38.4671,38.3027,38.4329,73600.0
2007-03-15 11:30:00,56.13,56.25,55.82,55.85,82700.0,38.4466,38.5288,38.2342,38.2548,82700.0
2007-03-15 12:00:00,55.81,56.05,55.81,56.03,44800.0,38.2274,38.3918,38.2274,38.3781,44800.0
2007-03-15 12:30:00,56.02,56.09,55.91,55.91,70400.0,38.3712,38.4192,38.2959,38.2959,70400.0
2007-03-15 13:00:00,55.91,55.96,55.62,55.66,61200.0,38.2959,38.3301,38.0972,38.1246,61200.0
2007-03-15 13:30:00,55.66,55.66,55.21,55.34,145600.0,38.1246,38.1246,37.8164,37.9054,145600.0
2007-03-15 14:00:00,55.35,55.41,55.19,55.23,115800.0,37.9123,37.9534,37.8027,37.8301,115800.0
2007-03-15 14:30:00,55.23,55.39,55.21,55.32,65000.0,37.8301,37.9397,37.8164,37.8917,65000.0
2007-03-15 15:00:00,55.33,55.46,55.3,55.45,107200.0,37.8986,37.9876,37.878,37.9808,107200.0
2007-03-15 15:30:00,55.45,55.63,55.38,55.52,96100.0,37.9808,38.1041,37.9328,38.0287,96100.0
2007-03-16 09:30:00,55.79,56.5,55.61,56.47,608700.0,38.2137,38.7,38.0904,38.6794,608700.0
2007-03-16 10:00:00,56.44,56.71,56.28,56.54,191500.0,38.6589,38.8438,38.5493,38.7274,191500.0
2007-03-16 10:30:00,56.55,56.55,55.85,55.85,152100.0,38.7342,38.7342,38.2548,38.2548,152100.0
2007-03-16 11:00:00,55.85,56.11,55.75,55.97,157000.0,38.2548,38.4329,38.1863,38.337,157000.0
2007-03-16 11:30:00,55.98,56.0,55.63,55.74,112100.0,38.3438,38.3575,38.1041,38.1794,112100.0
2007-03-16 12:00:00,55.72,55.84,55.72,55.76,91300.0,38.1657,38.2479,38.1657,38.1931,91300.0
2007-03-16 12:30:00,55.77,55.82,55.56,55.56,73100.0,38.2,38.2342,38.0561,38.0561,73100.0
2007-03-16 13:00:00,55.57,55.75,55.5,55.61,83800.0,38.063,38.1863,38.015,38.0904,83800.0
2007-03-16 13:30:00,55.61,55.68,55.47,55.56,65900.0,38.0904,38.1383,37.9945,38.0561,65900.0
2007-03-16 14:00:00,55.56,55.58,55.24,55.27,99600.0,38.0561,38.0698,37.8369,37.8575,99600.0
2007-03-16 14:30:00,55.26,55.27,54.98,55.02,106500.0,37.8506,37.8575,37.6589,37.6863,106500.0
2007-03-16 15:00:00,55.02,55.11,54.98,55.03,109300.0,37.6863,37.7479,37.6589,37.6931,109300.0
2007-03-16 15:30:00,55.06,55.34,54.97,55.18,175300.0,37.7137,37.9054,37.652,37.7958,175300.0
2007-03-19 09:30:00,56.0,56.48,56.0,56.47,135700.0,38.3575,38.6863,38.3575,38.6794,135700.0
2007-03-19 10:00:00,56.47,56.65,56.35,56.57,191900.0,38.6794,38.8027,38.5972,38.7479,191900.0
2007-03-19 10:30:00,56.58,57.12,56.57,56.96,86600.0,38.7548,39.1247,38.7479,39.0151,86600.0
2007-03-19 11:00:00,56.96,57.08,56.88,57.03,105500.0,39.0151,39.0973,38.9603,39.063,105500.0
2007-03-19 11:30:00,57.04,57.28,57.01,57.28,66000.0,39.0699,39.2343,39.0493,39.2343,66000.0
2007-03-19 12:00:00,57.28,57.4,57.24,57.26,74200.0,39.2343,39.3164,39.2069,39.2206,74200.0
2007-03-19 12:30:00,57.26,57.28,57.02,57.2,95100.0,39.2206,39.2343,39.0562,39.1795,95100.0
2007-03-19 13:00:00,57.19,57.34,57.13,57.29,76400.0,39.1726,39.2754,39.1315,39.2411,76400.0
2007-03-19 13:30:00,57.29,57.42,57.25,57.36,72600.0,39.2411,39.3301,39.2137,39.2891,72600.0
2007-03-19 14:00:00,57.36,57.49,57.3,57.32,67300.0,39.2891,39.3781,39.248,39.2617,67300.0
2007-03-19 14:30:00,57.31,57.46,57.31,57.4,368100.0,39.2548,39.3575,39.2548,39.3164,368100.0
2007-03-19 15:00:00,57.4,57.48,57.29,57.34,326200.0,39.3164,39.3712,39.2411,39.2754,326200.0
2007-03-19 15:30:00,57.34,57.61,57.29,57.58,354600.0,39.2754,39.4603,39.2411,39.4397,354600.0
2007-03-20 09:30:00,57.39,57.61,57.19,57.57,68000.0,39.3096,39.4603,39.1726,39.4329,68000.0
2007-03-20 10:00:00,57.61,57.61,57.25,57.33,78500.0,39.4603,39.4603,39.2137,39.2685,78500.0
2007-03-20 10:30:00,57.37,57.62,57.31,57.45,112100.0,39.2959,39.4671,39.2548,39.3507,112100.0
2007-03-20 11:00:00,57.47,57.56,57.45,57.52,47800.0,39.3644,39.426,39.3507,39.3986,47800.0
2007-03-20 11:30:00,57.53,57.61,57.5,57.58,74100.0,39.4055,39.4603,39.3849,39.4397,74100.0
2007-03-20 12:00:00,57.59,57.79,57.54,57.79,35800.0,39.4466,39.5836,39.4123,39.5836,35800.0
2007-03-20 12:30:00,57.79,57.82,57.65,57.75,53200.0,39.5836,39.6041,39.4877,39.5562,53200.0
2007-03-20 13:00:00,57.74,57.8,57.56,57.64,58500.0,39.5493,39.5904,39.426,39.4808,58500.0
2007-03-20 13:30:00,57.66,57.66,57.5,57.58,35100.0,39.4945,39.4945,39.3849,39.4397,35100.0
2007-03-20 14:00:00,57.6,57.67,57.51,57.65,55000.0,39.4534,39.5014,39.3918,39.4877,55000.0
2007-03-20 14:30:00,57.62,57.77,57.56,57.67,90500.0,39.4671,39.5699,39.426,39.5014,90500.0
2007-03-20 15:00:00,57.68,57.8,57.63,57.68,75300.0,39.5082,39.5904,39.474,39.5082,75300.0
2007-03-20 15:30:00,57.65,57.76,57.58,57.68,71700.0,39.4877,39.563,39.4397,39.5082,71700.0
2007-03-21 09:30:00,57.66,57.81,57.41,57.48,67500.0,39.4945,39.5973,39.3233,39.3712,67500.0
2007-03-21 10:00:00,57.48,57.59,57.42,57.47,50600.0,39.3712,39.4466,39.3301,39.3644,50600.0
2007-03-21 10:30:00,57.47,57.56,57.36,57.51,60500.0,39.3644,39.426,39.2891,39.3918,60500.0
2007-03-21 11:00:00,57.53,57.58,57.42,57.53,40800.0,39.4055,39.4397,39.3301,39.4055,40800.0
2007-03-21 11:30:00,57.53,57.55,57.46,57.48,24200.0,39.4055,39.4192,39.3575,39.3712,24200.0
2007-03-21 12:00:00,57.46,57.53,57.46,57.53,28300.0,39.3575,39.4055,39.3575,39.4055,28300.0
2007-03-21 12:30:00,57.53,57.59,57.49,57.53,22300.0,39.4055,39.4466,39.3781,39.4055,22300.0
2007-03-21 13:00:00,57.54,57.6,57.54,57.6,18600.0,39.4123,39.4534,39.4123,39.4534,18600.0
2007-03-21 13:30:00,57.6,57.64,57.58,57.6,33300.0,39.4534,39.4808,39.4397,39.4534,33300.0
2007-03-21 14:00:00,57.6,58.5,57.55,58.46,121200.0,39.4534,40.0699,39.4192,40.0425,121200.0
2007-03-21 14:30:00,58.47,59.4,58.45,59.25,118900.0,40.0494,40.6864,40.0357,40.5836,118900.0
2007-03-21 15:00:00,59.2,59.36,58.75,58.82,105600.0,40.5494,40.659,40.2411,40.2891,105600.0
2007-03-21 15:30:00,58.86,59.35,58.8,59.26,177600.0,40.3165,40.6521,40.2754,40.5905,177600.0
2007-03-22 09:30:00,59.22,59.41,58.9,58.96,45600.0,40.5631,40.6932,40.3439,40.385,45600.0
2007-03-22 10:00:00,58.91,59.1,58.7,58.72,47900.0,40.3507,40.4809,40.2069,40.2206,47900.0
2007-03-22 10:30:00,58.72,58.75,58.44,58.51,42100.0,40.2206,40.2411,40.0288,40.0768,42100.0
2007-03-22 11:00:00,58.51,58.65,58.32,58.53,33900.0,40.0768,40.1726,39.9466,40.0904,33900.0
2007-03-22 11:30:00,58.53,58.55,58.37,58.45,44200.0,40.0904,40.1041,39.9809,40.0357,44200.0
2007-03-22 12:00:00,58.46,58.71,58.43,58.68,33300.0,40.0425,40.2137,40.022,40.1932,33300.0
2007-03-22 12:30:00,58.68,58.86,58.68,58.77,45300.0,40.1932,40.3165,40.1932,40.2548,45300.0
2007-03-22 13:00:00,58.74,58.82,58.62,58.8,33900.0,40.2343,40.2891,40.1521,40.2754,33900.0
2007-03-22 13:30:00,58.81,58.82,58.6,58.77,22700.0,40.2822,40.2891,40.1384,40.2548,22700.0
2007-03-22 14:00:00,58.8,58.87,58.77,58.77,11400.0,40.2754,40.3233,40.2548,40.2548,11400.0
2007-03-22 14:30:00,58.75,58.75,58.62,58.67,18900.0,40.2411,40.2411,40.1521,40.1863,18900.0
2007-03-22 15:00:00,58.7,58.7,58.38,58.5,36000.0,40.2069,40.2069,39.9877,40.0699,36000.0
2007-03-22 15:30:00,58.5,58.66,58.38,58.44,57600.0,40.0699,40.1795,39.9877,40.0288,57600.0
2007-03-23 09:30:00,58.54,58.68,58.12,58.17,77500.0,40.0973,40.1932,39.8096,39.8439,77500.0
2007-03-23 10:00:00,58.17,58.56,58.03,58.14,94800.0,39.8439,40.111,39.748,39.8233,94800.0
2007-03-23 10:30:00,58.14,58.4,58.1,58.3,43400.0,39.8233,40.0014,39.7959,39.9329,43400.0
2007-03-23 11:00:00,58.28,58.39,58.21,58.32,26100.0,39.9192,39.9946,39.8713,39.9466,26100.0
2007-03-23 11:30:00,58.32,58.44,58.32,58.38,57800.0,39.9466,40.0288,39.9466,39.9877,57800.0
2007-03-23 12:00:00,58.38,58.43,58.34,58.4,28900.0,39.9877,40.022,39.9603,40.0014,28900.0
2007-03-23 12:30:00,58.4,58.42,58.34,58.34,18500.0,40.0014,40.0151,39.9603,39.9603,18500.0
2007-03-23 13:00:00,58.34,58.36,58.23,58.31,29300.0,39.9603,39.974,39.885,39.9398,29300.0
2007-03-23 13:30:00,58.31,58.39,58.28,58.37,22100.0,39.9398,39.9946,39.9192,39.9809,22100.0
2007-03-23 14:00:00,58.38,58.43,58.31,58.4,32400.0,39.9877,40.022,39.9398,40.0014,32400.0
2007-03-23 14:30:00,58.4,58.41,58.35,58.4,24900.0,40.0014,40.0083,39.9672,40.0014,24900.0
2007-03-23 15:00:00,58.4,58.51,58.36,58.48,43000.0,40.0014,40.0768,39.974,40.0562,43000.0
2007-03-23 15:30:00,58.48,58.53,58.44,58.49,82800.0,40.0562,40.0904,40.0288,40.0631,82800.0
2007-03-26 09:30:00,58.25,58.31,57.91,58.02,164100.0,39.8987,39.9398,39.6658,39.7411,164100.0
2007-03-26 10:00:00,58.02,58.02,57.24,57.24,119000.0,39.7411,39.7411,39.2069,39.2069,119000.0
2007-03-26 10:30:00,57.27,57.29,57.08,57.15,75900.0,39.2274,39.2411,39.0973,39.1452,75900.0
2007-03-26 11:00:00,57.15,57.2,56.97,57.07,84000.0,39.1452,39.1795,39.0219,39.0904,84000.0
2007-03-26 11:30:00,57.06,57.19,57.01,57.07,62800.0,39.0836,39.1726,39.0493,39.0904,62800.0
2007-03-26 12:00:00,57.08,57.55,57.08,57.51,79600.0,39.0973,39.4192,39.0973,39.3918,79600.0
2007-03-26 12:30:00,57.51,57.66,57.49,57.62,54800.0,39.3918,39.4945,39.3781,39.4671,54800.0
2007-03-26 13:00:00,57.61,57.66,57.53,57.53,35100.0,39.4603,39.4945,39.4055,39.4055,35100.0
2007-03-26 13:30:00,57.53,57.72,57.52,57.56,34000.0,39.4055,39.5356,39.3986,39.426,34000.0
2007-03-26 14:00:00,57.58,57.7,57.49,57.51,43200.0,39.4397,39.5219,39.3781,39.3918,43200.0
2007-03-26 14:30:00,57.51,57.6,57.43,57.56,38000.0,39.3918,39.4534,39.337,39.426,38000.0
2007-03-26 15:00:00,57.57,57.63,57.45,57.57,57000.0,39.4329,39.474,39.3507,39.4329,57000.0
2007-03-26 15:30:00,57.59,57.7,57.48,57.53,158500.0,39.4466,39.5219,39.3712,39.4055,158500.0
2007-03-27 09:30:00,57.1,57.5,57.1,57.18,92700.0,39.111,39.3849,39.111,39.1658,92700.0
2007-03-27 10:00:00,57.17,57.63,57.14,57.56,66200.0,39.1589,39.474,39.1384,39.426,66200.0
2007-03-27 10:30:00,57.56,57.67,57.44,57.52,63800.0,39.426,39.5014,39.3438,39.3986,63800.0
2007-03-27 11:00:00,57.51,57.51,57.04,57.13,131000.0,39.3918,39.3918,39.0699,39.1315,131000.0
2007-03-27 11:30:00,57.11,57.34,57.07,57.33,36300.0,39.1178,39.2754,39.0904,39.2685,36300.0
2007-03-27 12:00:00,57.34,57.52,57.31,57.4,165300.0,39.2754,39.3986,39.2548,39.3164,165300.0
2007-03-27 12:30:00,57.41,57.47,57.37,57.41,28500.0,39.3233,39.3644,39.2959,39.3233,28500.0
2007-03-27 13:00:00,57.4,57.48,57.39,57.4,53900.0,39.3164,39.3712,39.3096,39.3164,53900.0
2007-03-27 13:30:00,57.4,57.53,57.33,57.4,41700.0,39.3164,39.4055,39.2685,39.3164,41700.0
2007-03-27 14:00:00,57.37,57.43,57.28,57.34,30800.0,39.2959,39.337,39.2343,39.2754,30800.0
2007-03-27 14:30:00,57.34,57.52,57.31,57.5,35900.0,39.2754,39.3986,39.2548,39.3849,35900.0
2007-03-27 15:00:00,57.5,57.53,57.36,57.42,22500.0,39.3849,39.4055,39.2891,39.3301,22500.0
2007-03-27 15:30:00,57.41,57.55,57.41,57.52,143600.0,39.3233,39.4192,39.3233,39.3986,143600.0
2007-03-28 09:30:00,56.84,57.09,56.84,57.05,116700.0,38.9329,39.1041,38.9329,39.0767,116700.0
2007-03-28 10:00:00,57.06,57.51,57.02,57.46,89800.0,39.0836,39.3918,39.0562,39.3575,89800.0
2007-03-28 10:30:00,57.45,57.7,57.0,57.3,122500.0,39.3507,39.5219,39.0425,39.248,122500.0
2007-03-28 11:00:00,57.28,57.39,57.0,57.03,56800.0,39.2343,39.3096,39.0425,39.063,56800.0
2007-03-28 11:30:00,57.01,57.13,57.0,57.04,26700.0,39.0493,39.1315,39.0425,39.0699,26700.0
2007-03-28 12:00:00,57.05,57.25,56.93,56.93,150000.0,39.0767,39.2137,38.9945,38.9945,150000.0
2007-03-28 12:30:00,56.94,57.0,56.82,56.89,36000.0,39.0014,39.0425,38.9192,38.9671,36000.0
2007-03-28 13:00:00,56.89,56.9,56.78,56.83,31900.0,38.9671,38.974,38.8918,38.926,31900.0
2007-03-28 13:30:00,56.84,57.04,56.84,57.0,92200.0,38.9329,39.0699,38.9329,39.0425,92200.0
2007-03-28 14:00:00,57.0,57.01,56.8,56.86,180800.0,39.0425,39.0493,38.9055,38.9466,180800.0
2007-03-28 14:30:00,56.86,56.99,56.81,56.9,121100.0,38.9466,39.0356,38.9123,38.974,121100.0
2007-03-28 15:00:00,56.9,56.98,56.74,56.9,61300.0,38.974,39.0288,38.8644,38.974,61300.0
2007-03-28 15:30:00,56.9,56.91,56.04,56.58,212700.0,38.974,38.9808,38.3849,38.7548,212700.0
2007-03-29 09:30:00,57.39,57.6,57.0,57.13,78900.0,39.3096,39.4534,39.0425,39.1315,78900.0
2007-03-29 10:00:00,57.14,57.57,57.08,57.41,51300.0,39.1384,39.4329,39.0973,39.3233,51300.0
2007-03-29 10:30:00,57.43,57.43,57.12,57.22,40200.0,39.337,39.337,39.1247,39.1932,40200.0
2007-03-29 11:00:00,57.24,57.58,57.24,57.56,52700.0,39.2069,39.4397,39.2069,39.426,52700.0
2007-03-29 11:30:00,57.55,57.58,57.16,57.16,65200.0,39.4192,39.4397,39.1521,39.1521,65200.0
2007-03-29 12:00:00,57.17,57.36,56.97,56.97,49000.0,39.1589,39.2891,39.0219,39.0219,49000.0
2007-03-29 12:30:00,56.98,57.14,56.86,56.92,22500.0,39.0288,39.1384,38.9466,38.9877,22500.0
2007-03-29 13:00:00,56.89,56.97,56.62,56.71,31600.0,38.9671,39.0219,38.7822,38.8438,31600.0
2007-03-29 13:30:00,56.73,56.83,56.62,56.67,18600.0,38.8575,38.926,38.7822,38.8164,18600.0
2007-03-29 14:00:00,56.68,56.83,56.51,56.76,39800.0,38.8233,38.926,38.7068,38.8781,39800.0
2007-03-29 14:30:00,56.76,56.94,56.56,56.94,52400.0,38.8781,39.0014,38.7411,39.0014,52400.0
2007-03-29 15:00:00,56.94,57.17,56.91,57.09,51800.0,39.0014,39.1589,38.9808,39.1041,51800.0
2007-03-29 15:30:00,57.11,57.44,57.1,57.3,106500.0,39.1178,39.3438,39.111,39.248,106500.0
2007-03-30 09:30:00,57.42,57.9,57.21,57.4,47500.0,39.3301,39.6589,39.1863,39.3164,47500.0
2007-03-30 10:00:00,57.42,57.56,57.26,57.42,34700.0,39.3301,39.426,39.2206,39.3301,34700.0
2007-03-30 10:30:00,57.46,57.5,57.31,57.49,27400.0,39.3575,39.3849,39.2548,39.3781,27400.0
2007-03-30 11:00:00,57.48,57.56,57.05,57.06,55400.0,39.3712,39.426,39.0767,39.0836,55400.0
2007-03-30 11:30:00,57.08,57.27,56.33,56.73,110100.0,39.0973,39.2274,38.5835,38.8575,110100.0
2007-03-30 12:00:00,56.74,56.9,56.53,56.7,43200.0,38.8644,38.974,38.7205,38.837,43200.0
2007-03-30 12:30:00,56.69,57.09,56.63,56.67,48800.0,38.8301,39.1041,38.789,38.8164,48800.0
2007-03-30 13:00:00,56.69,56.86,56.63,56.81,41200.0,38.8301,38.9466,38.789,38.9123,41200.0
2007-03-30 13:30:00,56.82,56.97,56.72,56.78,35700.0,38.9192,39.0219,38.8507,38.8918,35700.0
2007-03-30 14:00:00,56.77,57.16,56.77,57.14,25900.0,38.8849,39.1521,38.8849,39.1384,25900.0
2007-03-30 14:30:00,57.14,57.36,57.13,57.22,50100.0,39.1384,39.2891,39.1315,39.1932,50100.0
2007-03-30 15:00:00,57.24,57.26,57.16,57.19,33800.0,39.2069,39.2206,39.1521,39.1726,33800.0
2007-03-30 15:30:00,57.19,57.32,56.96,57.1,119200.0,39.1726,39.2617,39.0151,39.111,119200.0
2007-04-02 09:30:00,57.24,57.41,57.12,57.14,77100.0,39.2069,39.3233,39.1247,39.1384,77100.0
2007-04-02 10:00:00,57.11,57.4,56.96,57.39,160900.0,39.1178,39.3164,39.0151,39.3096,160900.0
2007-04-02 10:30:00,57.36,57.82,57.36,57.74,101900.0,39.2891,39.6041,39.2891,39.5493,101900.0
2007-04-02 11:00:00,57.75,57.88,57.7,57.82,71200.0,39.5562,39.6452,39.5219,39.6041,71200.0
2007-04-02 11:30:00,57.82,57.91,57.81,57.87,53700.0,39.6041,39.6658,39.5973,39.6384,53700.0
2007-04-02 12:00:00,57.85,58.02,57.85,58.0,71100.0,39.6247,39.7411,39.6247,39.7274,71100.0
2007-04-02 12:30:00,58.0,58.0,57.85,57.91,64100.0,39.7274,39.7274,39.6247,39.6658,64100.0
2007-04-02 13:00:00,57.91,58.0,57.87,57.95,51200.0,39.6658,39.7274,39.6384,39.6932,51200.0
2007-04-02 13:30:00,57.95,57.95,57.77,57.78,50100.0,39.6932,39.6932,39.5699,39.5767,50100.0
2007-04-02 14:00:00,57.78,58.08,57.64,57.99,90200.0,39.5767,39.7822,39.4808,39.7206,90200.0
2007-04-02 14:30:00,57.98,58.07,57.9,57.99,123900.0,39.7137,39.7754,39.6589,39.7206,123900.0
2007-04-02 15:00:00,58.0,58.26,57.96,58.19,113000.0,39.7274,39.9055,39.7,39.8576,113000.0
2007-04-02 15:30:00,58.19,58.19,57.99,58.08,134300.0,39.8576,39.8576,39.7206,39.7822,134300.0
2007-04-03 09:30:00,58.26,58.76,58.19,58.29,201700.0,39.9055,40.248,39.8576,39.9261,201700.0
2007-04-03 10:00:00,58.3,58.76,58.3,58.56,110400.0,39.9329,40.248,39.9329,40.111,110400.0
2007-04-03 10:30:00,58.56,58.69,58.16,58.57,200200.0,40.111,40.2,39.837,40.1178,200200.0
2007-04-03 11:00:00,58.56,58.6,58.35,58.35,86600.0,40.111,40.1384,39.9672,39.9672,86600.0
2007-04-03 11:30:00,58.37,58.53,58.32,58.53,32400.0,39.9809,40.0904,39.9466,40.0904,32400.0
2007-04-03 12:00:00,58.53,58.56,58.4,58.42,50300.0,40.0904,40.111,40.0014,40.0151,50300.0
2007-04-03 12:30:00,58.41,58.42,58.38,58.41,38200.0,40.0083,40.0151,39.9877,40.0083,38200.0
2007-04-03 13:00:00,58.4,58.5,58.4,58.5,42400.0,40.0014,40.0699,40.0014,40.0699,42400.0
2007-04-03 13:30:00,58.5,58.5,58.35,58.37,67200.0,40.0699,40.0699,39.9672,39.9809,67200.0
2007-04-03 14:00:00,58.35,58.41,58.2,58.22,52100.0,39.9672,40.0083,39.8644,39.8781,52100.0
2007-04-03 14:30:00,58.24,58.29,58.18,58.19,96500.0,39.8918,39.9261,39.8507,39.8576,96500.0
2007-04-03 15:00:00,58.19,58.23,58.11,58.14,107000.0,39.8576,39.885,39.8028,39.8233,107000.0
2007-04-03 15:30:00,58.14,58.17,57.89,58.0,200700.0,39.8233,39.8439,39.6521,39.7274,200700.0
2007-04-04 09:30:00,58.2,58.64,57.8,58.45,100200.0,39.8644,40.1658,39.5904,40.0357,100200.0
2007-04-04 10:00:00,58.39,58.6,58.2,58.55,160600.0,39.9946,40.1384,39.8644,40.1041,160600.0
2007-04-04 10:30:00,58.54,58.59,58.19,58.54,74400.0,40.0973,40.1315,39.8576,40.0973,74400.0
2007-04-04 11:00:00,58.53,58.82,58.45,58.78,68700.0,40.0904,40.2891,40.0357,40.2617,68700.0
2007-04-04 11:30:00,58.77,58.88,58.62,58.87,64200.0,40.2548,40.3302,40.1521,40.3233,64200.0
2007-04-04 12:00:00,58.86,58.98,58.77,58.8,74000.0,40.3165,40.3987,40.2548,40.2754,74000.0
2007-04-04 12:30:00,58.8,58.82,58.72,58.81,37900.0,40.2754,40.2891,40.2206,40.2822,37900.0
2007-04-04 13:00:00,58.81,58.81,58.66,58.81,40700.0,40.2822,40.2822,40.1795,40.2822,40700.0
2007-04-04 13:30:00,58.81,58.86,58.75,58.86,42200.0,40.2822,40.3165,40.2411,40.3165,42200.0
2007-04-04 14:00:00,58.86,58.98,58.84,58.96,68700.0,40.3165,40.3987,40.3028,40.385,68700.0
2007-04-04 14:30:00,58.97,59.12,58.96,59.1,86200.0,40.3918,40.4946,40.385,40.4809,86200.0
2007-04-04 15:00:00,59.09,59.29,59.06,59.24,123500.0,40.474,40.611,40.4535,40.5768,123500.0
2007-04-04 15:30:00,59.24,59.38,59.2,59.37,179100.0,40.5768,40.6727,40.5494,40.6658,179100.0
2007-04-05 09:30:00,59.29,59.32,58.92,59.16,87100.0,40.611,40.6316,40.3576,40.522,87100.0
2007-04-05 10:00:00,59.17,59.56,59.16,59.46,68900.0,40.5288,40.796,40.522,40.7275,68900.0
2007-04-05 10:30:00,59.46,59.55,59.42,59.47,46200.0,40.7275,40.7891,40.7001,40.7343,46200.0
2007-04-05 11:00:00,59.48,59.48,59.23,59.27,42000.0,40.7412,40.7412,40.5699,40.5973,42000.0
2007-04-05 11:30:00,59.26,59.47,59.25,59.46,38500.0,40.5905,40.7343,40.5836,40.7275,38500.0
2007-04-05 12:00:00,59.47,59.7,59.47,59.68,45500.0,40.7343,40.8918,40.7343,40.8781,45500.0
2007-04-05 12:30:00,59.68,59.68,59.51,59.54,43600.0,40.8781,40.8781,40.7617,40.7823,43600.0
2007-04-05 13:00:00,59.53,59.59,59.46,59.48,41200.0,40.7754,40.8165,40.7275,40.7412,41200.0
2007-04-05 13:30:00,59.48,59.77,59.47,59.68,79500.0,40.7412,40.9398,40.7343,40.8781,79500.0
2007-04-05 14:00:00,59.68,60.0,59.66,59.96,92500.0,40.8781,41.0973,40.8644,41.0699,92500.0
2007-04-05 14:30:00,59.95,59.95,59.69,59.69,78200.0,41.0631,41.0631,40.885,40.885,78200.0
2007-04-05 15:00:00,59.7,59.7,59.44,59.45,99200.0,40.8918,40.8918,40.7138,40.7206,99200.0
2007-04-05 15:30:00,59.44,59.66,59.37,59.49,161100.0,40.7138,40.8644,40.6658,40.748,161100.0
2007-04-09 09:30:00,58.69,59.65,58.67,59.6,69800.0,40.2,40.8576,40.1863,40.8234,69800.0
2007-04-09 10:00:00,59.61,59.83,59.61,59.82,73700.0,40.8302,40.9809,40.8302,40.974,73700.0
2007-04-09 10:30:00,59.82,59.94,59.69,59.82,72900.0,40.974,41.0562,40.885,40.974,72900.0
2007-04-09 11:00:00,59.82,59.92,59.79,59.92,45800.0,40.974,41.0425,40.9535,41.0425,45800.0
2007-04-09 11:30:00,59.91,59.94,59.73,59.86,37900.0,41.0357,41.0562,40.9124,41.0014,37900.0
2007-04-09 12:00:00,59.87,59.89,59.77,59.83,135400.0,41.0083,41.022,40.9398,40.9809,135400.0
2007-04-09 12:30:00,59.83,59.92,59.76,59.9,162900.0,40.9809,41.0425,40.9329,41.0288,162900.0
2007-04-09 13:00:00,59.89,59.9,59.83,59.83,21900.0,41.022,41.0288,40.9809,40.9809,21900.0
2007-04-09 13:30:00,59.83,59.93,59.83,59.9,138000.0,40.9809,41.0494,40.9809,41.0288,138000.0
2007-04-09 14:00:00,59.9,59.94,59.87,59.9,40100.0,41.0288,41.0562,41.0083,41.0288,40100.0
2007-04-09 14:30:00,59.9,60.0,59.89,60.0,50200.0,41.0288,41.0973,41.022,41.0973,50200.0
2007-04-09 15:00:00,59.98,59.99,59.88,59.88,49900.0,41.0836,41.0905,41.0151,41.0151,49900.0
2007-04-09 15:30:00,59.89,59.96,59.82,59.92,68500.0,41.022,41.0699,40.974,41.0425,68500.0
2007-04-10 09:30:00,59.87,59.93,59.54,59.87,66300.0,41.0083,41.0494,40.7823,41.0083,66300.0
2007-04-10 10:00:00,59.89,59.94,59.73,59.87,91700.0,41.022,41.0562,40.9124,41.0083,91700.0
2007-04-10 10:30:00,59.9,60.0,59.82,59.93,78100.0,41.0288,41.0973,40.974,41.0494,78100.0
2007-04-10 11:00:00,59.92,60.0,59.88,59.98,64600.0,41.0425,41.0973,41.0151,41.0836,64600.0
2007-04-10 11:30:00,59.97,60.05,59.82,59.83,75100.0,41.0768,41.1316,40.974,40.9809,75100.0
2007-04-10 12:00:00,59.85,59.85,59.77,59.8,60800.0,40.9946,40.9946,40.9398,40.9603,60800.0
2007-04-10 12:30:00,59.8,59.84,59.76,59.8,84300.0,40.9603,40.9877,40.9329,40.9603,84300.0
2007-04-10 13:00:00,59.81,59.91,59.75,59.9,85600.0,40.9672,41.0357,40.9261,41.0288,85600.0
2007-04-10 13:30:00,59.89,59.9,59.81,59.82,66100.0,41.022,41.0288,40.9672,40.974,66100.0
2007-04-10 14:00:00,59.83,59.87,59.72,59.72,65600.0,40.9809,41.0083,40.9055,40.9055,65600.0
2007-04-10 14:30:00,59.72,59.85,59.68,59.8,135600.0,40.9055,40.9946,40.8781,40.9603,135600.0
2007-04-10 15:00:00,59.8,59.86,59.69,59.8,128700.0,40.9603,41.0014,40.885,40.9603,128700.0
2007-04-10 15:30:00,59.81,59.93,59.75,59.85,132300.0,40.9672,41.0494,40.9261,40.9946,132300.0
2007-04-11 09:30:00,59.7,59.86,59.4,59.44,104500.0,40.8918,41.0014,40.6864,40.7138,104500.0
2007-04-11 10:00:00,59.44,59.84,59.32,59.84,61400.0,40.7138,40.9877,40.6316,40.9877,61400.0
2007-04-11 10:30:00,59.83,59.85,59.43,59.5,88900.0,40.9809,40.9946,40.7069,40.7549,88900.0
2007-04-11 11:00:00,59.49,59.79,59.42,59.73,58900.0,40.748,40.9535,40.7001,40.9124,58900.0
2007-04-11 11:30:00,59.73,59.73,59.55,59.58,51200.0,40.9124,40.9124,40.7891,40.8097,51200.0
2007-04-11 12:00:00,59.58,59.74,59.51,59.74,61300.0,40.8097,40.9192,40.7617,40.9192,61300.0
2007-04-11 12:30:00,59.73,59.9,59.62,59.9,41400.0,40.9124,41.0288,40.8371,41.0288,41400.0
2007-04-11 13:00:00,59.91,60.15,59.87,60.01,92300.0,41.0357,41.2001,41.0083,41.1042,92300.0
2007-04-11 13:30:00,60.01,60.04,59.79,59.8,43800.0,41.1042,41.1247,40.9535,40.9603,43800.0
2007-04-11 14:00:00,59.8,59.81,59.54,59.64,151400.0,40.9603,40.9672,40.7823,40.8507,151400.0
2007-04-11 14:30:00,59.61,59.72,59.54,59.68,61700.0,40.8302,40.9055,40.7823,40.8781,61700.0
2007-04-11 15:00:00,59.68,59.76,59.55,59.56,54600.0,40.8781,40.9329,40.7891,40.796,54600.0
2007-04-11 15:30:00,59.56,59.71,59.49,59.58,81100.0,40.796,40.8987,40.748,40.8097,81100.0
2007-04-12 09:30:00,59.7,59.75,59.01,59.06,97700.0,40.8918,40.9261,40.4192,40.4535,97700.0
2007-04-12 10:00:00,59.05,59.44,59.05,59.38,60300.0,40.4466,40.7138,40.4466,40.6727,60300.0
2007-04-12 10:30:00,59.38,59.43,59.05,59.36,38200.0,40.6727,40.7069,40.4466,40.659,38200.0
2007-04-12 11:00:00,59.35,59.48,59.28,59.3,34400.0,40.6521,40.7412,40.6042,40.6179,34400.0
2007-04-12 11:30:00,59.28,59.35,59.28,59.31,27600.0,40.6042,40.6521,40.6042,40.6247,27600.0
2007-04-12 12:00:00,59.31,59.49,59.28,59.43,36100.0,40.6247,40.748,40.6042,40.7069,36100.0
2007-04-12 12:30:00,59.4,59.48,59.35,59.44,37300.0,40.6864,40.7412,40.6521,40.7138,37300.0
2007-04-12 13:00:00,59.44,59.61,59.44,59.53,29700.0,40.7138,40.8302,40.7138,40.7754,29700.0
2007-04-12 13:30:00,59.52,59.63,59.5,59.54,29300.0,40.7686,40.8439,40.7549,40.7823,29300.0
2007-04-12 14:00:00,59.51,59.53,59.39,59.4,29400.0,40.7617,40.7754,40.6795,40.6864,29400.0
2007-04-12 14:30:00,59.41,59.44,59.35,59.38,59500.0,40.6932,40.7138,40.6521,40.6727,59500.0
2007-04-12 15:00:00,59.37,59.38,59.3,59.37,43800.0,40.6658,40.6727,40.6179,40.6658,43800.0
2007-04-12 15:30:00,59.36,59.44,59.26,59.3,78000.0,40.659,40.7138,40.5905,40.6179,78000.0
2007-04-13 09:30:00,59.28,59.87,59.05,59.79,73700.0,40.6042,41.0083,40.4466,40.9535,73700.0
2007-04-13 10:00:00,59.76,59.87,59.35,59.52,62000.0,40.9329,41.0083,40.6521,40.7686,62000.0
2007-04-13 10:30:00,59.52,59.89,59.5,59.58,49400.0,40.7686,41.022,40.7549,40.8097,49400.0
2007-04-13 11:00:00,59.57,59.67,59.52,59.59,41800.0,40.8028,40.8713,40.7686,40.8165,41800.0
2007-04-13 11:30:00,59.59,59.8,59.56,59.73,30900.0,40.8165,40.9603,40.796,40.9124,30900.0
2007-04-13 12:00:00,59.7,59.76,59.62,59.67,32200.0,40.8918,40.9329,40.8371,40.8713,32200.0
2007-04-13 12:30:00,59.65,59.72,59.61,59.7,23800.0,40.8576,40.9055,40.8302,40.8918,23800.0
2007-04-13 13:00:00,59.7,59.71,59.53,59.57,31000.0,40.8918,40.8987,40.7754,40.8028,31000.0
2007-04-13 13:30:00,59.54,59.72,59.53,59.71,45600.0,40.7823,40.9055,40.7754,40.8987,45600.0
2007-04-13 14:00:00,59.75,59.75,59.55,59.66,31700.0,40.9261,40.9261,40.7891,40.8644,31700.0
2007-04-13 14:30:00,59.65,59.8,59.63,59.78,49400.0,40.8576,40.9603,40.8439,40.9466,49400.0
2007-04-13 15:00:00,59.77,59.83,59.7,59.74,50200.0,40.9398,40.9809,40.8918,40.9192,50200.0
2007-04-13 15:30:00,59.74,59.84,59.69,59.77,70700.0,40.9192,40.9877,40.885,40.9398,70700.0
2007-04-16 09:30:00,59.11,59.65,58.48,59.59,240600.0,40.4877,40.8576,40.0562,40.8165,240600.0
2007-04-16 10:00:00,59.6,60.01,59.57,59.84,139800.0,40.8234,41.1042,40.8028,40.9877,139800.0
2007-04-16 10:30:00,59.84,60.28,59.81,60.28,78700.0,40.9877,41.2891,40.9672,41.2891,78700.0
2007-04-16 11:00:00,60.28,60.37,60.16,60.2,100800.0,41.2891,41.3508,41.2069,41.2343,100800.0
2007-04-16 11:30:00,60.19,60.3,60.16,60.19,105900.0,41.2275,41.3028,41.2069,41.2275,105900.0
2007-04-16 12:00:00,60.19,60.24,59.91,59.98,104200.0,41.2275,41.2617,41.0357,41.0836,104200.0
2007-04-16 12:30:00,59.99,60.0,59.95,59.95,30700.0,41.0905,41.0973,41.0631,41.0631,30700.0
2007-04-16 13:00:00,59.94,60.05,59.88,60.05,47300.0,41.0562,41.1316,41.0151,41.1316,47300.0
2007-04-16 13:30:00,60.05,60.1,59.89,59.89,54500.0,41.1316,41.1658,41.022,41.022,54500.0
2007-04-16 14:00:00,59.9,60.09,59.9,60.09,52100.0,41.0288,41.159,41.0288,41.159,52100.0
2007-04-16 14:30:00,60.08,60.23,60.07,60.19,50900.0,41.1521,41.2549,41.1453,41.2275,50900.0
2007-04-16 15:00:00,60.19,60.37,60.19,60.35,69900.0,41.2275,41.3508,41.2275,41.3371,69900.0
2007-04-16 15:30:00,60.36,60.49,60.35,60.44,127500.0,41.3439,41.433,41.3371,41.3987,127500.0
2007-04-17 09:30:00,60.55,60.74,60.42,60.64,122300.0,41.4741,41.6042,41.385,41.5357,122300.0
2007-04-17 10:00:00,60.64,60.76,60.16,60.27,188400.0,41.5357,41.6179,41.2069,41.2823,188400.0
2007-04-17 10:30:00,60.27,60.5,60.18,60.22,111300.0,41.2823,41.4398,41.2206,41.248,111300.0
2007-04-17 11:00:00,60.22,60.31,60.15,60.19,83900.0,41.248,41.3097,41.2001,41.2275,83900.0
2007-04-17 11:30:00,60.19,60.32,59.99,60.07,154400.0,41.2275,41.3165,41.0905,41.1453,154400.0
2007-04-17 12:00:00,60.08,60.12,59.96,60.05,67700.0,41.1521,41.1795,41.0699,41.1316,67700.0
2007-04-17 12:30:00,60.06,60.07,59.72,59.86,79400.0,41.1384,41.1453,40.9055,41.0014,79400.0
2007-04-17 13:00:00,59.87,59.9,59.58,59.74,42200.0,41.0083,41.0288,40.8097,40.9192,42200.0
2007-04-17 13:30:00,59.74,59.76,59.56,59.62,75200.0,40.9192,40.9329,40.796,40.8371,75200.0
2007-04-17 14:00:00,59.62,59.65,59.48,59.53,121500.0,40.8371,40.8576,40.7412,40.7754,121500.0
2007-04-17 14:30:00,59.53,59.6,59.41,59.59,80100.0,40.7754,40.8234,40.6932,40.8165,80100.0
2007-04-17 15:00:00,59.59,59.59,59.42,59.55,123700.0,40.8165,40.8165,40.7001,40.7891,123700.0
2007-04-17 15:30:00,59.57,59.78,59.45,59.58,188200.0,40.8028,40.9466,40.7206,40.8097,188200.0
2007-04-18 09:30:00,59.64,59.99,59.64,59.88,93900.0,40.8507,41.0905,40.8507,41.0151,93900.0
2007-04-18 10:00:00,59.87,60.24,59.66,60.23,105100.0,41.0083,41.2617,40.8644,41.2549,105100.0
2007-04-18 10:30:00,60.23,60.48,60.11,60.45,109100.0,41.2549,41.4261,41.1727,41.4056,109100.0
2007-04-18 11:00:00,60.46,60.78,60.45,60.78,196400.0,41.4124,41.6316,41.4056,41.6316,196400.0
2007-04-18 11:30:00,60.78,60.84,60.63,60.75,155000.0,41.6316,41.6727,41.5289,41.6111,155000.0
2007-04-18 12:00:00,60.76,60.92,60.75,60.92,59700.0,41.6179,41.7275,41.6111,41.7275,59700.0
2007-04-18 12:30:00,60.93,60.95,60.83,60.88,73300.0,41.7343,41.748,41.6658,41.7001,73300.0
2007-04-18 13:00:00,60.89,60.93,60.84,60.85,88000.0,41.7069,41.7343,41.6727,41.6795,88000.0
2007-04-18 13:30:00,60.84,60.99,60.8,60.96,74600.0,41.6727,41.7754,41.6453,41.7549,74600.0
2007-04-18 14:00:00,60.96,61.13,60.96,61.06,114200.0,41.7549,41.8713,41.7549,41.8234,114200.0
2007-04-18 14:30:00,61.07,61.22,60.93,61.04,127700.0,41.8302,41.933,41.7343,41.8097,127700.0
2007-04-18 15:00:00,61.04,61.09,60.9,61.02,97100.0,41.8097,41.8439,41.7138,41.796,97100.0
2007-04-18 15:30:00,61.01,61.01,60.46,60.47,168800.0,41.7891,41.7891,41.4124,41.4193,168800.0
2007-04-19 09:30:00,59.61,61.98,59.61,59.85,78400.0,40.8302,42.4535,40.8302,40.9946,78400.0
2007-04-19 10:00:00,59.85,60.03,59.6,59.87,118200.0,40.9946,41.1179,40.8234,41.0083,118200.0
2007-04-19 10:30:00,59.86,59.9,59.7,59.9,94300.0,41.0014,41.0288,40.8918,41.0288,94300.0
2007-04-19 11:00:00,59.9,59.98,59.69,59.79,82700.0,41.0288,41.0836,40.885,40.9535,82700.0
2007-04-19 11:30:00,59.79,60.15,59.74,60.15,84600.0,40.9535,41.2001,40.9192,41.2001,84600.0
2007-04-19 12:00:00,60.13,60.39,60.09,60.27,56600.0,41.1864,41.3645,41.159,41.2823,56600.0
2007-04-19 12:30:00,60.25,60.27,60.07,60.24,47500.0,41.2686,41.2823,41.1453,41.2617,47500.0
2007-04-19 13:00:00,60.24,60.43,60.19,60.19,50200.0,41.2617,41.3919,41.2275,41.2275,50200.0
2007-04-19 13:30:00,60.19,60.19,59.89,60.08,53200.0,41.2275,41.2275,41.022,41.1521,53200.0
2007-04-19 14:00:00,60.07,60.08,59.8,59.97,45800.0,41.1453,41.1521,40.9603,41.0768,45800.0
2007-04-19 14:30:00,59.97,60.09,59.92,60.01,54700.0,41.0768,41.159,41.0425,41.1042,54700.0
2007-04-19 15:00:00,59.99,60.12,59.87,60.12,94000.0,41.0905,41.1795,41.0083,41.1795,94000.0
2007-04-19 15:30:00,60.12,60.13,59.71,59.83,147500.0,41.1795,41.1864,40.8987,40.9809,147500.0
2007-04-20 09:30:00,59.76,60.84,59.66,60.8,325100.0,40.9329,41.6727,40.8644,41.6453,325100.0
2007-04-20 10:00:00,60.8,61.25,60.8,60.94,111600.0,41.6453,41.9535,41.6453,41.7412,111600.0
2007-04-20 10:30:00,60.91,60.94,60.7,60.8,75800.0,41.7206,41.7412,41.5768,41.6453,75800.0
2007-04-20 11:00:00,60.81,60.88,60.46,60.49,50300.0,41.6521,41.7001,41.4124,41.433,50300.0
2007-04-20 11:30:00,60.48,60.48,60.31,60.4,41700.0,41.4261,41.4261,41.3097,41.3713,41700.0
2007-04-20 12:00:00,60.43,60.45,60.3,60.32,45700.0,41.3919,41.4056,41.3028,41.3165,45700.0
2007-04-20 12:30:00,60.33,60.56,60.3,60.44,45800.0,41.3234,41.4809,41.3028,41.3987,45800.0
2007-04-20 13:00:00,60.43,60.51,60.36,60.38,37100.0,41.3919,41.4467,41.3439,41.3576,37100.0
2007-04-20 13:30:00,60.37,60.5,60.36,60.41,34400.0,41.3508,41.4398,41.3439,41.3782,34400.0
2007-04-20 14:00:00,60.39,60.67,60.35,60.66,53000.0,41.3645,41.5563,41.3371,41.5494,53000.0
2007-04-20 14:30:00,60.66,60.76,60.64,60.75,53500.0,41.5494,41.6179,41.5357,41.6111,53500.0
2007-04-20 15:00:00,60.73,60.74,60.63,60.74,54600.0,41.5974,41.6042,41.5289,41.6042,54600.0
2007-04-20 15:30:00,60.74,60.88,60.64,60.82,153900.0,41.6042,41.7001,41.5357,41.659,153900.0
2007-04-23 09:30:00,60.74,61.05,60.7,60.94,63700.0,41.6042,41.8165,41.5768,41.7412,63700.0
2007-04-23 10:00:00,60.9,60.94,60.63,60.63,122100.0,41.7138,41.7412,41.5289,41.5289,122100.0
2007-04-23 10:30:00,60.66,60.66,60.3,60.34,80500.0,41.5494,41.5494,41.3028,41.3302,80500.0
2007-04-23 11:00:00,60.36,60.64,60.2,60.64,61700.0,41.3439,41.5357,41.2343,41.5357,61700.0
2007-04-23 11:30:00,60.65,60.71,60.58,60.71,25200.0,41.5426,41.5837,41.4946,41.5837,25200.0
2007-04-23 12:00:00,60.71,60.85,60.66,60.82,34200.0,41.5837,41.6795,41.5494,41.659,34200.0
2007-04-23 12:30:00,60.81,60.94,60.77,60.92,24500.0,41.6521,41.7412,41.6247,41.7275,24500.0
2007-04-23 13:00:00,60.92,61.0,60.9,60.93,28600.0,41.7275,41.7823,41.7138,41.7343,28600.0
2007-04-23 13:30:00,60.94,60.94,60.63,60.67,35500.0,41.7412,41.7412,41.5289,41.5563,35500.0
2007-04-23 14:00:00,60.68,60.76,60.59,60.74,31600.0,41.5631,41.6179,41.5015,41.6042,31600.0
2007-04-23 14:30:00,60.72,60.92,60.71,60.78,46600.0,41.5905,41.7275,41.5837,41.6316,46600.0
2007-04-23 15:00:00,60.78,60.87,60.73,60.87,35700.0,41.6316,41.6932,41.5974,41.6932,35700.0
2007-04-23 15:30:00,60.85,60.87,60.59,60.61,53500.0,41.6795,41.6932,41.5015,41.5152,53500.0
2007-04-24 09:30:00,60.53,60.85,60.27,60.59,53500.0,41.4604,41.6795,41.2823,41.5015,53500.0
2007-04-24 10:00:00,60.6,60.61,60.05,60.29,144400.0,41.5083,41.5152,41.1316,41.296,144400.0
2007-04-24 10:30:00,60.27,60.44,60.22,60.29,76300.0,41.2823,41.3987,41.248,41.296,76300.0
2007-04-24 11:00:00,60.29,60.47,60.26,60.42,53300.0,41.296,41.4193,41.2754,41.385,53300.0
2007-04-24 11:30:00,60.43,60.52,60.29,60.46,58000.0,41.3919,41.4535,41.296,41.4124,58000.0
2007-04-24 12:00:00,60.45,60.46,60.24,60.3,55400.0,41.4056,41.4124,41.2617,41.3028,55400.0
2007-04-24 12:30:00,60.34,60.37,60.28,60.34,98400.0,41.3302,41.3508,41.2891,41.3302,98400.0
2007-04-24 13:00:00,60.34,60.36,60.1,60.18,87800.0,41.3302,41.3439,41.1658,41.2206,87800.0
2007-04-24 13:30:00,60.19,60.24,60.07,60.14,36500.0,41.2275,41.2617,41.1453,41.1932,36500.0
2007-04-24 14:00:00,60.16,60.25,60.08,60.13,50300.0,41.2069,41.2686,41.1521,41.1864,50300.0
2007-04-24 14:30:00,60.13,60.18,60.0,60.05,88300.0,41.1864,41.2206,41.0973,41.1316,88300.0
2007-04-24 15:00:00,60.05,60.1,59.83,59.83,163300.0,41.1316,41.1658,40.9809,40.9809,163300.0
2007-04-24 15:30:00,59.84,60.0,59.72,59.83,175100.0,40.9877,41.0973,40.9055,40.9809,175100.0
2007-04-25 09:30:00,61.25,61.68,60.51,61.3,208000.0,41.9535,42.2481,41.4467,41.9878,208000.0
2007-04-25 10:00:00,61.31,61.35,60.95,61.09,193400.0,41.9946,42.022,41.748,41.8439,193400.0
2007-04-25 10:30:00,61.07,61.17,60.98,61.11,106100.0,41.8302,41.8987,41.7686,41.8576,106100.0
2007-04-25 11:00:00,61.11,61.19,60.83,60.99,76500.0,41.8576,41.9124,41.6658,41.7754,76500.0
2007-04-25 11:30:00,60.99,61.2,60.98,61.15,89400.0,41.7754,41.9193,41.7686,41.885,89400.0
2007-04-25 12:00:00,61.13,61.13,60.9,60.95,46400.0,41.8713,41.8713,41.7138,41.748,46400.0
2007-04-25 12:30:00,60.95,61.09,60.91,61.06,36300.0,41.748,41.8439,41.7206,41.8234,36300.0
2007-04-25 13:00:00,61.06,61.07,60.91,60.92,53100.0,41.8234,41.8302,41.7206,41.7275,53100.0
2007-04-25 13:30:00,60.92,61.3,60.92,61.08,81100.0,41.7275,41.9878,41.7275,41.8371,81100.0
2007-04-25 14:00:00,61.08,61.28,60.88,61.0,89400.0,41.8371,41.9741,41.7001,41.7823,89400.0
2007-04-25 14:30:00,61.0,61.03,60.93,60.99,69000.0,41.7823,41.8028,41.7343,41.7754,69000.0
2007-04-25 15:00:00,60.98,61.32,60.96,61.31,154200.0,41.7686,42.0015,41.7549,41.9946,154200.0
2007-04-25 15:30:00,61.31,61.37,61.1,61.1,213900.0,41.9946,42.0357,41.8508,41.8508,213900.0
2007-04-26 09:30:00,61.18,61.18,60.74,60.78,55900.0,41.9056,41.9056,41.6042,41.6316,55900.0
2007-04-26 10:00:00,60.8,60.8,60.57,60.63,101300.0,41.6453,41.6453,41.4878,41.5289,101300.0
2007-04-26 10:30:00,60.61,61.15,60.61,61.15,68100.0,41.5152,41.885,41.5152,41.885,68100.0
2007-04-26 11:00:00,61.13,61.19,61.0,61.1,55700.0,41.8713,41.9124,41.7823,41.8508,55700.0
2007-04-26 11:30:00,61.1,61.14,61.0,61.0,51800.0,41.8508,41.8782,41.7823,41.7823,51800.0
2007-04-26 12:00:00,61.0,61.36,61.0,61.3,48900.0,41.7823,42.0289,41.7823,41.9878,48900.0
2007-04-26 12:30:00,61.31,61.4,61.22,61.23,39400.0,41.9946,42.0563,41.933,41.9398,39400.0
2007-04-26 13:00:00,61.24,61.28,61.09,61.09,42700.0,41.9467,41.9741,41.8439,41.8439,42700.0
2007-04-26 13:30:00,61.06,61.29,61.04,61.25,59600.0,41.8234,41.9809,41.8097,41.9535,59600.0
2007-04-26 14:00:00,61.24,61.45,61.2,61.34,64400.0,41.9467,42.0905,41.9193,42.0152,64400.0
2007-04-26 14:30:00,61.35,61.48,61.23,61.25,55700.0,42.022,42.1111,41.9398,41.9535,55700.0
2007-04-26 15:00:00,61.25,61.5,61.25,61.46,105700.0,41.9535,42.1248,41.9535,42.0974,105700.0
2007-04-26 15:30:00,61.44,61.46,61.23,61.28,160600.0,42.0837,42.0974,41.9398,41.9741,160600.0
2007-04-27 09:30:00,60.9,60.99,60.66,60.87,58800.0,41.7138,41.7754,41.5494,41.6932,58800.0
2007-04-27 10:00:00,60.89,60.97,60.6,60.69,89000.0,41.7069,41.7617,41.5083,41.57,89000.0
2007-04-27 10:30:00,60.7,60.82,60.41,60.59,136100.0,41.5768,41.659,41.3782,41.5015,136100.0
2007-04-27 11:00:00,60.59,60.7,60.48,60.54,66300.0,41.5015,41.5768,41.4261,41.4672,66300.0
2007-04-27 11:30:00,60.54,60.64,60.5,60.62,78800.0,41.4672,41.5357,41.4398,41.522,78800.0
2007-04-27 12:00:00,60.59,60.81,60.56,60.73,55500.0,41.5015,41.6521,41.4809,41.5974,55500.0
2007-04-27 12:30:00,60.72,60.72,60.57,60.62,31400.0,41.5905,41.5905,41.4878,41.522,31400.0
2007-04-27 13:00:00,60.61,60.7,60.56,60.62,59900.0,41.5152,41.5768,41.4809,41.522,59900.0
2007-04-27 13:30:00,60.64,60.79,60.59,60.63,62400.0,41.5357,41.6384,41.5015,41.5289,62400.0
2007-04-27 14:00:00,60.64,60.76,60.58,60.71,59500.0,41.5357,41.6179,41.4946,41.5837,59500.0
2007-04-27 14:30:00,60.66,60.72,60.57,60.59,54700.0,41.5494,41.5905,41.4878,41.5015,54700.0
2007-04-27 15:00:00,60.59,60.62,60.49,60.54,43400.0,41.5015,41.522,41.433,41.4672,43400.0
2007-04-27 15:30:00,60.55,60.65,60.4,60.57,92400.0,41.4741,41.5426,41.3713,41.4878,92400.0
2007-04-30 09:30:00,60.53,60.53,59.74,60.03,104100.0,41.4604,41.4604,40.9192,41.1179,104100.0
2007-04-30 10:00:00,60.04,60.2,59.82,59.99,77800.0,41.1247,41.2343,40.974,41.0905,77800.0
2007-04-30 10:30:00,60.0,60.23,60.0,60.21,97800.0,41.0973,41.2549,41.0973,41.2412,97800.0
2007-04-30 11:00:00,60.21,60.32,60.07,60.26,73800.0,41.2412,41.3165,41.1453,41.2754,73800.0
2007-04-30 11:30:00,60.26,60.29,60.17,60.23,63600.0,41.2754,41.296,41.2138,41.2549,63600.0
2007-04-30 12:00:00,60.22,60.22,60.09,60.14,50600.0,41.248,41.248,41.159,41.1932,50600.0
2007-04-30 12:30:00,60.15,60.23,60.13,60.17,48800.0,41.2001,41.2549,41.1864,41.2138,48800.0
2007-04-30 13:00:00,60.17,60.27,60.02,60.04,76300.0,41.2138,41.2823,41.111,41.1247,76300.0
2007-04-30 13:30:00,60.06,60.26,60.01,60.18,63700.0,41.1384,41.2754,41.1042,41.2206,63700.0
2007-04-30 14:00:00,60.19,60.28,60.14,60.25,71700.0,41.2275,41.2891,41.1932,41.2686,71700.0
2007-04-30 14:30:00,60.24,60.3,60.09,60.21,100800.0,41.2617,41.3028,41.159,41.2412,100800.0
2007-04-30 15:00:00,60.2,60.21,59.79,59.82,120100.0,41.2343,41.2412,40.9535,40.974,120100.0
2007-04-30 15:30:00,59.82,59.83,59.5,59.53,152100.0,40.974,40.9809,40.7549,40.7754,152100.0
2007-05-01 09:30:00,59.97,60.1,59.73,59.93,90900.0,41.0768,41.1658,40.9124,41.0494,90900.0
2007-05-01 10:00:00,59.93,60.02,59.23,59.35,100600.0,41.0494,41.111,40.5699,40.6521,100600.0
2007-05-01 10:30:00,59.34,59.57,59.13,59.56,62300.0,40.6453,40.8028,40.5014,40.796,62300.0
2007-05-01 11:00:00,59.56,59.65,59.36,59.42,60300.0,40.796,40.8576,40.659,40.7001,60300.0
2007-05-01 11:30:00,59.42,59.65,59.08,59.09,52800.0,40.7001,40.8576,40.4672,40.474,52800.0
2007-05-01 12:00:00,59.09,59.25,58.98,59.04,46700.0,40.474,40.5836,40.3987,40.4398,46700.0
2007-05-01 12:30:00,59.03,59.21,59.03,59.16,40900.0,40.4329,40.5562,40.4329,40.522,40900.0
2007-05-01 13:00:00,59.14,59.17,58.88,58.91,45300.0,40.5083,40.5288,40.3302,40.3507,45300.0
2007-05-01 13:30:00,58.91,59.31,58.84,59.27,63500.0,40.3507,40.6247,40.3028,40.5973,63500.0
2007-05-01 14:00:00,59.26,59.44,59.18,59.43,45400.0,40.5905,40.7138,40.5357,40.7069,45400.0
2007-05-01 14:30:00,59.43,59.57,59.42,59.48,85900.0,40.7069,40.8028,40.7001,40.7412,85900.0
2007-05-01 15:00:00,59.47,59.57,59.36,59.38,119900.0,40.7343,40.8028,40.659,40.6727,119900.0
2007-05-01 15:30:00,59.38,59.7,59.38,59.56,209500.0,40.6727,40.8918,40.6727,40.796,209500.0
2007-05-02 09:30:00,59.45,59.83,59.45,59.8,32900.0,40.8219,41.0828,40.8219,41.0622,32900.0
2007-05-02 10:00:00,59.81,60.09,59.81,60.01,49100.0,41.0691,41.2613,41.0691,41.2064,49100.0
2007-05-02 10:30:00,60.0,60.34,60.0,60.23,37900.0,41.1995,41.433,41.1995,41.3574,37900.0
2007-05-02 11:00:00,60.23,60.28,60.05,60.06,40400.0,41.3574,41.3918,41.2338,41.2407,40400.0
2007-05-02 11:30:00,60.06,60.29,60.05,60.29,45000.0,41.2407,41.3986,41.2338,41.3986,45000.0
2007-05-02 12:00:00,60.27,60.32,60.21,60.32,28200.0,41.3849,41.4192,41.3437,41.4192,28200.0
2007-05-02 12:30:00,60.32,60.37,60.21,60.25,53300.0,41.4192,41.4536,41.3437,41.3712,53300.0
2007-05-02 13:00:00,60.27,60.43,60.27,60.32,27800.0,41.3849,41.4948,41.3849,41.4192,27800.0
2007-05-02 13:30:00,60.31,60.48,60.3,60.42,97900.0,41.4124,41.5291,41.4055,41.4879,97900.0
2007-05-02 14:00:00,60.42,60.57,60.4,60.5,102900.0,41.4879,41.5909,41.4742,41.5428,102900.0
2007-05-02 14:30:00,60.5,60.5,60.26,60.26,26200.0,41.5428,41.5428,41.378,41.378,26200.0
2007-05-02 15:00:00,60.26,60.28,60.06,60.12,40600.0,41.378,41.3918,41.2407,41.2819,40600.0
2007-05-02 15:30:00,60.12,60.32,60.03,60.31,109000.0,41.2819,41.4192,41.2201,41.4124,109000.0
2007-05-03 09:30:00,60.3,60.9,60.14,60.7,92500.0,41.4055,41.8175,41.2956,41.6802,92500.0
2007-05-03 10:00:00,60.69,60.9,60.57,60.84,70300.0,41.6733,41.8175,41.5909,41.7763,70300.0
2007-05-03 10:30:00,60.8,60.85,60.46,60.71,70500.0,41.7488,41.7832,41.5154,41.687,70500.0
2007-05-03 11:00:00,60.71,60.77,60.51,60.6,38100.0,41.687,41.7282,41.5497,41.6115,38100.0
2007-05-03 11:30:00,60.61,60.7,60.57,60.7,26200.0,41.6184,41.6802,41.5909,41.6802,26200.0
2007-05-03 12:00:00,60.71,60.75,60.61,60.62,30300.0,41.687,41.7145,41.6184,41.6252,30300.0
2007-05-03 12:30:00,60.62,60.75,60.61,60.73,18400.0,41.6252,41.7145,41.6184,41.7008,18400.0
2007-05-03 13:00:00,60.73,60.75,60.56,60.61,16200.0,41.7008,41.7145,41.584,41.6184,16200.0
2007-05-03 13:30:00,60.6,60.75,60.49,60.71,24900.0,41.6115,41.7145,41.536,41.687,24900.0
2007-05-03 14:00:00,60.71,60.71,60.55,60.66,19600.0,41.687,41.687,41.5772,41.6527,19600.0
2007-05-03 14:30:00,60.68,60.68,60.51,60.6,46200.0,41.6664,41.6664,41.5497,41.6115,46200.0
2007-05-03 15:00:00,60.61,60.63,60.43,60.6,88900.0,41.6184,41.6321,41.4948,41.6115,88900.0
2007-05-03 15:30:00,60.6,60.62,60.44,60.52,113400.0,41.6115,41.6252,41.5016,41.5566,113400.0
2007-05-04 09:30:00,60.8,60.93,60.6,60.86,54600.0,41.7488,41.8381,41.6115,41.79,54600.0
2007-05-04 10:00:00,60.86,61.39,60.78,61.27,55000.0,41.79,42.154,41.7351,42.0716,55000.0
2007-05-04 10:30:00,61.28,61.34,61.03,61.29,39400.0,42.0784,42.1196,41.9068,42.0853,39400.0
2007-05-04 11:00:00,61.28,61.33,61.19,61.21,29000.0,42.0784,42.1128,42.0166,42.0304,29000.0
2007-05-04 11:30:00,61.21,61.34,61.21,61.34,29900.0,42.0304,42.1196,42.0304,42.1196,29900.0
2007-05-04 12:00:00,61.32,61.42,61.13,61.26,74400.0,42.1059,42.1746,41.9754,42.0647,74400.0
2007-05-04 12:30:00,61.25,61.34,61.12,61.3,39800.0,42.0578,42.1196,41.9686,42.0922,39800.0
2007-05-04 13:00:00,61.29,61.41,61.18,61.36,29000.0,42.0853,42.1677,42.0098,42.1334,29000.0
2007-05-04 13:30:00,61.34,61.44,61.11,61.2,37800.0,42.1196,42.1883,41.9617,42.0235,37800.0
2007-05-04 14:00:00,61.24,61.41,61.1,61.32,60200.0,42.051,42.1677,41.9548,42.1059,60200.0
2007-05-04 14:30:00,61.32,61.45,61.27,61.3,56600.0,42.1059,42.1952,42.0716,42.0922,56600.0
2007-05-04 15:00:00,61.32,61.37,61.13,61.29,55000.0,42.1059,42.1402,41.9754,42.0853,55000.0
2007-05-04 15:30:00,61.29,61.34,61.15,61.31,83200.0,42.0853,42.1196,41.9892,42.099,83200.0
2007-05-07 09:30:00,61.66,61.78,61.5,61.5,65600.0,42.3394,42.4218,42.2295,42.2295,65600.0
2007-05-07 10:00:00,61.49,61.49,61.22,61.38,32600.0,42.2226,42.2226,42.0372,42.1471,32600.0
2007-05-07 10:30:00,61.38,61.49,61.29,61.46,34800.0,42.1471,42.2226,42.0853,42.202,34800.0
2007-05-07 11:00:00,61.44,61.5,61.37,61.44,26800.0,42.1883,42.2295,42.1402,42.1883,26800.0
2007-05-07 11:30:00,61.42,61.47,61.21,61.21,21200.0,42.1746,42.2089,42.0304,42.0304,21200.0
2007-05-07 12:00:00,61.22,61.32,61.18,61.32,32800.0,42.0372,42.1059,42.0098,42.1059,32800.0
2007-05-07 12:30:00,61.32,61.34,61.26,61.31,21600.0,42.1059,42.1196,42.0647,42.099,21600.0
2007-05-07 13:00:00,61.3,61.3,61.18,61.18,26400.0,42.0922,42.0922,42.0098,42.0098,26400.0
2007-05-07 13:30:00,61.18,61.37,61.16,61.32,30400.0,42.0098,42.1402,41.996,42.1059,30400.0
2007-05-07 14:00:00,61.32,61.33,61.19,61.28,37100.0,42.1059,42.1128,42.0166,42.0784,37100.0
2007-05-07 14:30:00,61.29,61.3,61.19,61.19,24900.0,42.0853,42.0922,42.0166,42.0166,24900.0
2007-05-07 15:00:00,61.19,61.27,61.08,61.2,39500.0,42.0166,42.0716,41.9411,42.0235,39500.0
2007-05-07 15:30:00,61.21,61.32,61.13,61.21,55900.0,42.0304,42.1059,41.9754,42.0304,55900.0
2007-05-08 09:30:00,61.21,61.21,60.75,60.97,61900.0,42.0304,42.0304,41.7145,41.8656,61900.0
2007-05-08 10:00:00,60.98,61.06,60.7,60.81,52200.0,41.8724,41.9274,41.6802,41.7557,52200.0
2007-05-08 10:30:00,60.82,60.87,60.62,60.75,39800.0,41.7626,41.7969,41.6252,41.7145,39800.0
2007-05-08 11:00:00,60.77,60.77,60.56,60.61,35500.0,41.7282,41.7282,41.584,41.6184,35500.0
2007-05-08 11:30:00,60.62,60.66,60.37,60.48,39400.0,41.6252,41.6527,41.4536,41.5291,39400.0
2007-05-08 12:00:00,60.45,60.59,60.4,60.42,42300.0,41.5085,41.6046,41.4742,41.4879,42300.0
2007-05-08 12:30:00,60.42,60.58,60.38,60.51,56900.0,41.4879,41.5978,41.4604,41.5497,56900.0
2007-05-08 13:00:00,60.5,60.71,60.48,60.7,44300.0,41.5428,41.687,41.5291,41.6802,44300.0
2007-05-08 13:30:00,60.71,60.79,60.7,60.76,31700.0,41.687,41.742,41.6802,41.7214,31700.0
2007-05-08 14:00:00,60.75,60.86,60.72,60.75,28900.0,41.7145,41.79,41.6939,41.7145,28900.0
2007-05-08 14:30:00,60.77,60.78,60.64,60.65,35600.0,41.7282,41.7351,41.639,41.6458,35600.0
2007-05-08 15:00:00,60.66,60.86,60.59,60.82,63000.0,41.6527,41.79,41.6046,41.7626,63000.0
2007-05-08 15:30:00,60.82,60.82,60.64,60.8,56200.0,41.7626,41.7626,41.639,41.7488,56200.0
2007-05-09 09:30:00,62.67,62.67,60.13,60.44,50100.0,43.0329,43.0329,41.2888,41.5016,50100.0
2007-05-09 10:00:00,60.43,60.87,60.43,60.84,26700.0,41.4948,41.7969,41.4948,41.7763,26700.0
2007-05-09 10:30:00,60.85,60.93,60.73,60.76,44500.0,41.7832,41.8381,41.7008,41.7214,44500.0
2007-05-09 11:00:00,60.79,61.0,60.79,60.95,33800.0,41.742,41.8862,41.742,41.8518,33800.0
2007-05-09 11:30:00,60.94,60.98,60.87,60.87,15500.0,41.845,41.8724,41.7969,41.7969,15500.0
2007-05-09 12:00:00,60.89,60.94,60.83,60.87,17000.0,41.8106,41.845,41.7694,41.7969,17000.0
2007-05-09 12:30:00,60.86,61.05,60.77,61.05,20600.0,41.79,41.9205,41.7282,41.9205,20600.0
2007-05-09 13:00:00,61.05,61.15,61.02,61.09,21800.0,41.9205,41.9892,41.8999,41.948,21800.0
2007-05-09 13:30:00,61.11,61.17,60.92,60.94,27600.0,41.9617,42.0029,41.8312,41.845,27600.0
2007-05-09 14:00:00,60.94,61.09,60.5,60.7,103900.0,41.845,41.948,41.5428,41.6802,103900.0
2007-05-09 14:30:00,60.72,61.03,60.54,60.94,56200.0,41.6939,41.9068,41.5703,41.845,56200.0
2007-05-09 15:00:00,60.92,61.09,60.83,61.09,53100.0,41.8312,41.948,41.7694,41.948,53100.0
2007-05-09 15:30:00,61.07,61.09,60.91,60.93,54000.0,41.9342,41.948,41.8244,41.8381,54000.0
2007-05-10 09:30:00,60.77,61.03,60.43,60.95,64200.0,41.7282,41.9068,41.4948,41.8518,64200.0
2007-05-10 10:00:00,60.95,61.06,60.76,61.0,29600.0,41.8518,41.9274,41.7214,41.8862,29600.0
2007-05-10 10:30:00,60.97,61.13,60.93,61.11,25300.0,41.8656,41.9754,41.8381,41.9617,25300.0
2007-05-10 11:00:00,61.11,61.12,60.72,60.72,46700.0,41.9617,41.9686,41.6939,41.6939,46700.0
2007-05-10 11:30:00,60.75,60.91,60.65,60.83,95600.0,41.7145,41.8244,41.6458,41.7694,95600.0
2007-05-10 12:00:00,60.83,60.84,60.24,60.35,77000.0,41.7694,41.7763,41.3643,41.4398,77000.0
2007-05-10 12:30:00,60.36,60.52,60.31,60.44,64600.0,41.4467,41.5566,41.4124,41.5016,64600.0
2007-05-10 13:00:00,60.44,60.54,60.38,60.46,32200.0,41.5016,41.5703,41.4604,41.5154,32200.0
2007-05-10 13:30:00,60.45,60.5,60.33,60.41,48000.0,41.5085,41.5428,41.4261,41.481,48000.0
2007-05-10 14:00:00,60.45,60.62,60.34,60.47,42300.0,41.5085,41.6252,41.433,41.5222,42300.0
2007-05-10 14:30:00,60.45,60.52,60.18,60.18,50800.0,41.5085,41.5566,41.3231,41.3231,50800.0
2007-05-10 15:00:00,60.19,60.37,60.1,60.16,47700.0,41.33,41.4536,41.2682,41.3094,47700.0
2007-05-10 15:30:00,60.16,60.31,59.76,59.77,122500.0,41.3094,41.4124,41.0347,41.0416,122500.0
2007-05-11 09:30:00,60.0,60.32,60.0,60.16,47200.0,41.1995,41.4192,41.1995,41.3094,47200.0
2007-05-11 10:00:00,60.17,60.38,60.12,60.36,33100.0,41.3162,41.4604,41.2819,41.4467,33100.0
2007-05-11 10:30:00,60.35,60.62,60.32,60.59,90200.0,41.4398,41.6252,41.4192,41.6046,90200.0
2007-05-11 11:00:00,60.61,60.84,60.57,60.8,65900.0,41.6184,41.7763,41.5909,41.7488,65900.0
2007-05-11 11:30:00,60.82,60.85,60.58,60.59,36800.0,41.7626,41.7832,41.5978,41.6046,36800.0
2007-05-11 12:00:00,60.6,60.62,60.37,60.55,42200.0,41.6115,41.6252,41.4536,41.5772,42200.0
2007-05-11 12:30:00,60.55,60.66,60.53,60.66,17100.0,41.5772,41.6527,41.5634,41.6527,17100.0
2007-05-11 13:00:00,60.67,60.83,60.62,60.82,14800.0,41.6596,41.7694,41.6252,41.7626,14800.0
2007-05-11 13:30:00,60.77,60.8,60.56,60.6,13800.0,41.7282,41.7488,41.584,41.6115,13800.0
2007-05-11 14:00:00,60.61,60.68,60.56,60.61,17400.0,41.6184,41.6664,41.584,41.6184,17400.0
2007-05-11 14:30:00,60.6,60.71,60.55,60.55,27000.0,41.6115,41.687,41.5772,41.5772,27000.0
2007-05-11 15:00:00,60.55,60.63,60.54,60.6,22400.0,41.5772,41.6321,41.5703,41.6115,22400.0
2007-05-11 15:30:00,60.63,61.03,60.63,61.01,169800.0,41.6321,41.9068,41.6321,41.893,169800.0
2007-05-14 09:30:00,61.0,61.45,60.84,61.37,63100.0,41.8862,42.1952,41.7763,42.1402,63100.0
2007-05-14 10:00:00,61.38,61.4,60.76,60.76,71600.0,42.1471,42.1608,41.7214,41.7214,71600.0
2007-05-14 10:30:00,60.77,60.94,60.71,60.8,49000.0,41.7282,41.845,41.687,41.7488,49000.0
2007-05-14 11:00:00,60.79,60.8,60.46,60.46,29400.0,41.742,41.7488,41.5154,41.5154,29400.0
2007-05-14 11:30:00,60.46,60.48,60.3,60.33,31000.0,41.5154,41.5291,41.4055,41.4261,31000.0
2007-05-14 12:00:00,60.36,60.57,60.36,60.39,21800.0,41.4467,41.5909,41.4467,41.4673,21800.0
2007-05-14 12:30:00,60.39,60.68,60.39,60.66,14800.0,41.4673,41.6664,41.4673,41.6527,14800.0
2007-05-14 13:00:00,60.65,60.67,60.48,60.49,26300.0,41.6458,41.6596,41.5291,41.536,26300.0
2007-05-14 13:30:00,60.5,60.53,60.29,60.32,47000.0,41.5428,41.5634,41.3986,41.4192,47000.0
2007-05-14 14:00:00,60.33,60.33,60.03,60.19,31900.0,41.4261,41.4261,41.2201,41.33,31900.0
2007-05-14 14:30:00,60.21,60.23,60.0,60.03,35800.0,41.3437,41.3574,41.1995,41.2201,35800.0
2007-05-14 15:00:00,60.03,60.32,60.02,60.2,46600.0,41.2201,41.4192,41.2132,41.3368,46600.0
2007-05-14 15:30:00,60.2,60.31,60.1,60.29,55900.0,41.3368,41.4124,41.2682,41.3986,55900.0
2007-05-15 09:30:00,60.39,61.13,60.34,60.97,97100.0,41.4673,41.9754,41.433,41.8656,97100.0
2007-05-15 10:00:00,60.92,61.55,60.92,61.41,93300.0,41.8312,42.2638,41.8312,42.1677,93300.0
2007-05-15 10:30:00,61.41,61.41,61.09,61.24,98600.0,42.1677,42.1677,41.948,42.051,98600.0
2007-05-15 11:00:00,61.21,61.22,61.03,61.19,83300.0,42.0304,42.0372,41.9068,42.0166,83300.0
2007-05-15 11:30:00,61.22,61.35,61.19,61.25,109700.0,42.0372,42.1265,42.0166,42.0578,109700.0
2007-05-15 12:00:00,61.24,61.5,61.22,61.49,85100.0,42.051,42.2295,42.0372,42.2226,85100.0
2007-05-15 12:30:00,61.49,61.74,61.49,61.59,79600.0,42.2226,42.3943,42.2226,42.2913,79600.0
2007-05-15 13:00:00,61.57,61.61,61.45,61.56,56200.0,42.2776,42.305,42.1952,42.2707,56200.0
2007-05-15 13:30:00,61.53,61.61,61.4,61.56,110800.0,42.2501,42.305,42.1608,42.2707,110800.0
2007-05-15 14:00:00,61.56,61.56,61.23,61.26,104900.0,42.2707,42.2707,42.0441,42.0647,104900.0
2007-05-15 14:30:00,61.26,61.34,61.06,61.23,153700.0,42.0647,42.1196,41.9274,42.0441,153700.0
2007-05-15 15:00:00,61.22,61.31,61.06,61.14,119700.0,42.0372,42.099,41.9274,41.9823,119700.0
2007-05-15 15:30:00,61.15,61.19,61.01,61.15,219300.0,41.9892,42.0166,41.893,41.9892,219300.0
2007-05-16 09:30:00,61.22,61.32,61.07,61.25,101600.0,42.0372,42.1059,41.9342,42.0578,101600.0
2007-05-16 10:00:00,61.22,61.33,61.2,61.32,102500.0,42.0372,42.1128,42.0235,42.1059,102500.0
2007-05-16 10:30:00,61.32,61.43,61.2,61.38,152000.0,42.1059,42.1814,42.0235,42.1471,152000.0
2007-05-16 11:00:00,61.36,61.42,61.15,61.36,94900.0,42.1334,42.1746,41.9892,42.1334,94900.0
2007-05-16 11:30:00,61.33,61.42,61.18,61.33,120400.0,42.1128,42.1746,42.0098,42.1128,120400.0
2007-05-16 12:00:00,61.26,61.34,61.05,61.12,105100.0,42.0647,42.1196,41.9205,41.9686,105100.0
2007-05-16 12:30:00,61.12,61.35,61.05,61.33,54100.0,41.9686,42.1265,41.9205,42.1128,54100.0
2007-05-16 13:00:00,61.34,61.34,61.11,61.19,18800.0,42.1196,42.1196,41.9617,42.0166,18800.0
2007-05-16 13:30:00,61.2,61.38,61.15,61.21,36900.0,42.0235,42.1471,41.9892,42.0304,36900.0
2007-05-16 14:00:00,61.2,61.39,61.13,61.23,69700.0,42.0235,42.154,41.9754,42.0441,69700.0
2007-05-16 14:30:00,61.22,61.3,61.16,61.3,29800.0,42.0372,42.0922,41.996,42.0922,29800.0
2007-05-16 15:00:00,61.3,61.34,61.12,61.29,49000.0,42.0922,42.1196,41.9686,42.0853,49000.0
2007-05-16 15:30:00,61.3,61.59,61.3,61.53,107300.0,42.0922,42.2913,42.0922,42.2501,107300.0
2007-05-17 09:30:00,61.02,61.36,61.02,61.3,79200.0,41.8999,42.1334,41.8999,42.0922,79200.0
2007-05-17 10:00:00,61.3,61.57,61.25,61.46,49900.0,42.0922,42.2776,42.0578,42.202,49900.0
2007-05-17 10:30:00,61.47,61.6,61.41,61.59,48300.0,42.2089,42.2982,42.1677,42.2913,48300.0
2007-05-17 11:00:00,61.6,61.63,61.42,61.54,43100.0,42.2982,42.3188,42.1746,42.257,43100.0
2007-05-17 11:30:00,61.54,61.6,61.43,61.47,47300.0,42.257,42.2982,42.1814,42.2089,47300.0
2007-05-17 12:00:00,61.48,61.56,61.34,61.38,27100.0,42.2158,42.2707,42.1196,42.1471,27100.0
2007-05-17 12:30:00,61.37,61.38,61.25,61.29,17400.0,42.1402,42.1471,42.0578,42.0853,17400.0
2007-05-17 13:00:00,61.3,61.43,61.26,61.42,19900.0,42.0922,42.1814,42.0647,42.1746,19900.0
2007-05-17 13:30:00,61.43,61.56,61.42,61.54,26000.0,42.1814,42.2707,42.1746,42.257,26000.0
2007-05-17 14:00:00,61.55,61.58,61.51,61.56,97700.0,42.2638,42.2844,42.2364,42.2707,97700.0
2007-05-17 14:30:00,61.53,61.57,61.46,61.54,49300.0,42.2501,42.2776,42.202,42.257,49300.0
2007-05-17 15:00:00,61.54,61.58,61.43,61.44,62800.0,42.257,42.2844,42.1814,42.1883,62800.0
2007-05-17 15:30:00,61.44,61.58,61.36,61.36,76100.0,42.1883,42.2844,42.1334,42.1334,76100.0
2007-05-18 09:30:00,61.5,61.55,61.36,61.49,201000.0,42.2295,42.2638,42.1334,42.2226,201000.0
2007-05-18 10:00:00,61.5,61.81,61.31,61.74,54200.0,42.2295,42.4424,42.099,42.3943,54200.0
2007-05-18 10:30:00,61.75,61.81,61.6,61.65,54300.0,42.4012,42.4424,42.2982,42.3325,54300.0
2007-05-18 11:00:00,61.65,61.78,61.58,61.66,70800.0,42.3325,42.4218,42.2844,42.3394,70800.0
2007-05-18 11:30:00,61.68,61.79,61.53,61.59,30700.0,42.3531,42.4286,42.2501,42.2913,30700.0
2007-05-18 12:00:00,61.59,61.61,61.46,61.57,38000.0,42.2913,42.305,42.202,42.2776,38000.0
2007-05-18 12:30:00,61.56,61.71,61.53,61.55,23500.0,42.2707,42.3737,42.2501,42.2638,23500.0
2007-05-18 13:00:00,61.54,61.63,61.49,61.5,17300.0,42.257,42.3188,42.2226,42.2295,17300.0
2007-05-18 13:30:00,61.49,61.61,61.49,61.56,22900.0,42.2226,42.305,42.2226,42.2707,22900.0
2007-05-18 14:00:00,61.56,61.65,61.47,61.48,36600.0,42.2707,42.3325,42.2089,42.2158,36600.0
2007-05-18 14:30:00,61.48,61.5,61.28,61.44,38100.0,42.2158,42.2295,42.0784,42.1883,38100.0
2007-05-18 15:00:00,61.45,61.57,61.35,61.38,30800.0,42.1952,42.2776,42.1265,42.1471,30800.0
2007-05-18 15:30:00,61.38,61.46,61.3,61.37,66300.0,42.1471,42.202,42.0922,42.1402,66300.0
2007-05-21 09:30:00,61.7,62.39,61.56,62.32,156200.0,42.3668,42.8406,42.2707,42.7926,156200.0
2007-05-21 10:00:00,62.31,62.35,62.13,62.13,70300.0,42.7857,42.8132,42.6621,42.6621,70300.0
2007-05-21 10:30:00,62.12,62.29,62.08,62.29,69000.0,42.6552,42.772,42.6278,42.772,69000.0
2007-05-21 11:00:00,62.25,62.32,62.17,62.26,38900.0,42.7445,42.7926,42.6896,42.7514,38900.0
2007-05-21 11:30:00,62.23,62.24,62.08,62.13,40800.0,42.7308,42.7376,42.6278,42.6621,40800.0
2007-05-21 12:00:00,62.13,62.45,62.13,62.39,34400.0,42.6621,42.8818,42.6621,42.8406,34400.0
2007-05-21 12:30:00,62.39,62.45,62.24,62.33,24600.0,42.8406,42.8818,42.7376,42.7994,24600.0
2007-05-21 13:00:00,62.35,62.39,62.21,62.33,30600.0,42.8132,42.8406,42.717,42.7994,30600.0
2007-05-21 13:30:00,62.27,62.32,62.2,62.22,38000.0,42.7582,42.7926,42.7102,42.7239,38000.0
2007-05-21 14:00:00,62.24,62.31,62.19,62.23,44400.0,42.7376,42.7857,42.7033,42.7308,44400.0
2007-05-21 14:30:00,62.28,62.34,62.19,62.23,50000.0,42.7651,42.8063,42.7033,42.7308,50000.0
2007-05-21 15:00:00,62.23,62.3,61.97,62.01,98800.0,42.7308,42.7788,42.5522,42.5797,98800.0
2007-05-21 15:30:00,61.98,62.21,61.98,62.17,115400.0,42.5591,42.717,42.5591,42.6896,115400.0
2007-05-22 09:30:00,62.18,62.41,61.9,61.9,46700.0,42.6964,42.8544,42.5042,42.5042,46700.0
2007-05-22 10:00:00,61.95,62.15,61.65,61.88,38300.0,42.5385,42.6758,42.3325,42.4904,38300.0
2007-05-22 10:30:00,61.92,61.92,61.71,61.78,35300.0,42.5179,42.5179,42.3737,42.4218,35300.0
2007-05-22 11:00:00,61.77,61.77,61.54,61.72,82100.0,42.4149,42.4149,42.257,42.3806,82100.0
2007-05-22 11:30:00,61.72,61.77,61.63,61.69,23100.0,42.3806,42.4149,42.3188,42.36,23100.0
2007-05-22 12:00:00,61.67,61.88,61.65,61.82,67300.0,42.3462,42.4904,42.3325,42.4492,67300.0
2007-05-22 12:30:00,61.81,61.99,61.73,61.93,42400.0,42.4424,42.566,42.3874,42.5248,42400.0
2007-05-22 13:00:00,61.96,62.02,61.84,61.85,50600.0,42.5454,42.5866,42.463,42.4698,50600.0
2007-05-22 13:30:00,61.85,61.93,61.78,61.78,29100.0,42.4698,42.5248,42.4218,42.4218,29100.0
2007-05-22 14:00:00,61.81,61.92,61.79,61.86,40600.0,42.4424,42.5179,42.4286,42.4767,40600.0
2007-05-22 14:30:00,61.86,61.9,61.73,61.87,55300.0,42.4767,42.5042,42.3874,42.4836,55300.0
2007-05-22 15:00:00,61.86,61.89,61.76,61.84,46400.0,42.4767,42.4973,42.408,42.463,46400.0
2007-05-22 15:30:00,61.84,61.89,61.67,61.71,53900.0,42.463,42.4973,42.3462,42.3737,53900.0
2007-05-23 09:30:00,62.0,62.33,61.91,62.25,102400.0,42.5728,42.7994,42.511,42.7445,102400.0
2007-05-23 10:00:00,62.28,62.57,61.93,61.99,79000.0,42.7651,42.9642,42.5248,42.566,79000.0
2007-05-23 10:30:00,61.97,62.14,61.92,62.0,92200.0,42.5522,42.669,42.5179,42.5728,92200.0
2007-05-23 11:00:00,62.0,62.02,61.75,61.89,39400.0,42.5728,42.5866,42.4012,42.4973,39400.0
2007-05-23 11:30:00,61.91,61.94,61.77,61.88,35800.0,42.511,42.5316,42.4149,42.4904,35800.0
2007-05-23 12:00:00,61.86,61.97,61.79,61.88,24100.0,42.4767,42.5522,42.4286,42.4904,24100.0
2007-05-23 12:30:00,61.92,61.92,61.76,61.84,30200.0,42.5179,42.5179,42.408,42.463,30200.0
2007-05-23 13:00:00,61.83,62.04,61.83,61.97,22600.0,42.4561,42.6003,42.4561,42.5522,22600.0
2007-05-23 13:30:00,61.97,62.01,61.83,61.86,28400.0,42.5522,42.5797,42.4561,42.4767,28400.0
2007-05-23 14:00:00,61.89,61.93,61.59,61.62,59300.0,42.4973,42.5248,42.2913,42.3119,59300.0
2007-05-23 14:30:00,61.66,61.9,61.61,61.79,46800.0,42.3394,42.5042,42.305,42.4286,46800.0
2007-05-23 15:00:00,61.78,61.85,61.63,61.77,47200.0,42.4218,42.4698,42.3188,42.4149,47200.0
2007-05-23 15:30:00,61.74,61.74,61.43,61.44,75500.0,42.3943,42.3943,42.1814,42.1883,75500.0
2007-05-24 09:30:00,61.24,61.93,61.24,61.83,53400.0,42.051,42.5248,42.051,42.4561,53400.0
2007-05-24 10:00:00,61.83,62.14,61.76,61.76,97800.0,42.4561,42.669,42.408,42.408,97800.0
2007-05-24 10:30:00,61.8,61.82,61.15,61.18,63700.0,42.4355,42.4492,41.9892,42.0098,63700.0
2007-05-24 11:00:00,61.18,61.38,60.91,60.93,116700.0,42.0098,42.1471,41.8244,41.8381,116700.0
2007-05-24 11:30:00,60.95,61.04,60.87,61.01,69500.0,41.8518,41.9136,41.7969,41.893,69500.0
2007-05-24 12:00:00,61.02,61.06,60.87,60.92,67600.0,41.8999,41.9274,41.7969,41.8312,67600.0
2007-05-24 12:30:00,60.92,61.06,60.79,61.06,55600.0,41.8312,41.9274,41.742,41.9274,55600.0
2007-05-24 13:00:00,61.06,61.24,60.99,61.2,37800.0,41.9274,42.051,41.8793,42.0235,37800.0
2007-05-24 13:30:00,61.2,61.43,61.15,61.41,57000.0,42.0235,42.1814,41.9892,42.1677,57000.0
2007-05-24 14:00:00,61.41,61.43,61.15,61.21,61900.0,42.1677,42.1814,41.9892,42.0304,61900.0
2007-05-24 14:30:00,61.21,61.28,60.98,60.99,119800.0,42.0304,42.0784,41.8724,41.8793,119800.0
2007-05-24 15:00:00,61.0,61.17,60.74,60.83,150700.0,41.8862,42.0029,41.7076,41.7694,150700.0
2007-05-24 15:30:00,60.83,61.12,60.75,61.05,140400.0,41.7694,41.9686,41.7145,41.9205,140400.0
2007-05-25 09:30:00,61.4,61.59,61.3,61.58,98000.0,42.1608,42.2913,42.0922,42.2844,98000.0
2007-05-25 10:00:00,61.57,61.73,61.45,61.6,76800.0,42.2776,42.3874,42.1952,42.2982,76800.0
2007-05-25 10:30:00,61.6,61.71,61.45,61.54,68600.0,42.2982,42.3737,42.1952,42.257,68600.0
2007-05-25 11:00:00,61.57,61.67,61.56,61.59,72500.0,42.2776,42.3462,42.2707,42.2913,72500.0
2007-05-25 11:30:00,61.61,61.8,61.6,61.77,37500.0,42.305,42.4355,42.2982,42.4149,37500.0
2007-05-25 12:00:00,61.74,61.76,61.47,61.49,33200.0,42.3943,42.408,42.2089,42.2226,33200.0
2007-05-25 12:30:00,61.52,61.62,61.43,61.43,21100.0,42.2432,42.3119,42.1814,42.1814,21100.0
2007-05-25 13:00:00,61.48,61.65,61.44,61.6,51100.0,42.2158,42.3325,42.1883,42.2982,51100.0
2007-05-25 13:30:00,61.61,61.61,61.4,61.46,18400.0,42.305,42.305,42.1608,42.202,18400.0
2007-05-25 14:00:00,61.44,61.48,61.27,61.32,39100.0,42.1883,42.2158,42.0716,42.1059,39100.0
2007-05-25 14:30:00,61.31,61.44,61.31,61.34,15000.0,42.099,42.1883,42.099,42.1196,15000.0
2007-05-25 15:00:00,61.35,61.42,61.29,61.39,31100.0,42.1265,42.1746,42.0853,42.154,31100.0
2007-05-25 15:30:00,61.39,61.58,61.38,61.49,41100.0,42.154,42.2844,42.1471,42.2226,41100.0
2007-05-29 09:30:00,61.46,61.78,61.34,61.7,91400.0,42.202,42.4218,42.1196,42.3668,91400.0
2007-05-29 10:00:00,61.66,61.79,61.43,61.65,78200.0,42.3394,42.4286,42.1814,42.3325,78200.0
2007-05-29 10:30:00,61.62,61.69,61.5,61.54,65200.0,42.3119,42.36,42.2295,42.257,65200.0
2007-05-29 11:00:00,61.54,61.95,61.53,61.89,148400.0,42.257,42.5385,42.2501,42.4973,148400.0
2007-05-29 11:30:00,61.89,62.03,61.76,61.78,70600.0,42.4973,42.5934,42.408,42.4218,70600.0
2007-05-29 12:00:00,61.75,61.85,61.55,61.55,53900.0,42.4012,42.4698,42.2638,42.2638,53900.0
2007-05-29 12:30:00,61.54,61.74,61.53,61.72,31400.0,42.257,42.3943,42.2501,42.3806,31400.0
2007-05-29 13:00:00,61.73,61.77,61.34,61.39,38300.0,42.3874,42.4149,42.1196,42.154,38300.0
2007-05-29 13:30:00,61.39,61.48,61.35,61.48,21800.0,42.154,42.2158,42.1265,42.2158,21800.0
2007-05-29 14:00:00,61.46,61.56,61.35,61.41,25000.0,42.202,42.2707,42.1265,42.1677,25000.0
2007-05-29 14:30:00,61.39,61.51,61.31,61.47,36700.0,42.154,42.2364,42.099,42.2089,36700.0
2007-05-29 15:00:00,61.47,61.75,61.45,61.64,87100.0,42.2089,42.4012,42.1952,42.3256,87100.0
2007-05-29 15:30:00,61.64,61.86,61.57,61.74,97000.0,42.3256,42.4767,42.2776,42.3943,97000.0
2007-05-30 09:30:00,61.67,61.85,61.27,61.46,90800.0,42.3462,42.4698,42.0716,42.202,90800.0
2007-05-30 10:00:00,61.39,61.68,61.33,61.39,81700.0,42.154,42.3531,42.1128,42.154,81700.0
2007-05-30 10:30:00,61.39,61.52,61.22,61.49,52800.0,42.154,42.2432,42.0372,42.2226,52800.0
2007-05-30 11:00:00,61.52,61.55,61.35,61.48,49300.0,42.2432,42.2638,42.1265,42.2158,49300.0
2007-05-30 11:30:00,61.46,61.55,61.38,61.42,34600.0,42.202,42.2638,42.1471,42.1746,34600.0
2007-05-30 12:00:00,61.44,61.62,61.35,61.62,40000.0,42.1883,42.3119,42.1265,42.3119,40000.0
2007-05-30 12:30:00,61.62,61.64,61.5,61.56,30000.0,42.3119,42.3256,42.2295,42.2707,30000.0
2007-05-30 13:00:00,61.54,61.61,61.49,61.57,27400.0,42.257,42.305,42.2226,42.2776,27400.0
2007-05-30 13:30:00,61.56,61.63,61.43,61.63,27700.0,42.2707,42.3188,42.1814,42.3188,27700.0
2007-05-30 14:00:00,61.61,61.65,61.35,61.61,110600.0,42.305,42.3325,42.1265,42.305,110600.0
2007-05-30 14:30:00,61.61,61.87,61.58,61.75,68000.0,42.305,42.4836,42.2844,42.4012,68000.0
2007-05-30 15:00:00,61.75,61.79,61.65,61.67,67400.0,42.4012,42.4286,42.3325,42.3462,67400.0
2007-05-30 15:30:00,61.71,61.87,61.67,61.84,123800.0,42.3737,42.4836,42.3462,42.463,123800.0
2007-05-31 09:30:00,62.0,62.3,61.73,62.24,90700.0,42.5728,42.7788,42.3874,42.7376,90700.0
2007-05-31 10:00:00,62.24,62.43,61.97,62.42,196900.0,42.7376,42.8681,42.5522,42.8612,196900.0
2007-05-31 10:30:00,62.44,62.88,62.39,62.8,153700.0,42.875,43.1771,42.8406,43.1222,153700.0
2007-05-31 11:00:00,62.81,63.0,62.69,62.84,107100.0,43.129,43.2595,43.0466,43.1496,107100.0
2007-05-31 11:30:00,62.85,62.96,62.69,62.74,93400.0,43.1565,43.232,43.0466,43.081,93400.0
2007-05-31 12:00:00,62.76,62.81,62.7,62.77,191900.0,43.0947,43.129,43.0535,43.1016,191900.0
2007-05-31 12:30:00,62.76,62.95,62.75,62.91,147900.0,43.0947,43.2252,43.0878,43.1977,147900.0
2007-05-31 13:00:00,62.9,62.91,62.65,62.77,220800.0,43.1908,43.1977,43.0192,43.1016,220800.0
2007-05-31 13:30:00,62.77,62.9,62.69,62.84,168700.0,43.1016,43.1908,43.0466,43.1496,168700.0
2007-05-31 14:00:00,62.84,62.95,62.82,62.9,103600.0,43.1496,43.2252,43.1359,43.1908,103600.0
2007-05-31 14:30:00,62.91,63.0,62.82,62.83,168500.0,43.1977,43.2595,43.1359,43.1428,168500.0
2007-05-31 15:00:00,62.83,62.92,62.77,62.9,126900.0,43.1428,43.2046,43.1016,43.1908,126900.0
2007-05-31 15:30:00,62.89,63.0,62.77,62.78,504900.0,43.184,43.2595,43.1016,43.1084,504900.0
2007-06-01 09:30:00,62.85,63.0,62.6,62.95,107500.0,43.1565,43.2595,42.9848,43.2252,107500.0
2007-06-01 10:00:00,62.92,63.22,62.83,63.17,151100.0,43.2046,43.4106,43.1428,43.3762,151100.0
2007-06-01 10:30:00,63.19,63.26,62.75,63.18,212000.0,43.39,43.438,43.0878,43.3831,212000.0
2007-06-01 11:00:00,63.18,63.24,63.13,63.2,55600.0,43.3831,43.4243,43.3488,43.3968,55600.0
2007-06-01 11:30:00,63.2,63.3,63.18,63.27,53300.0,43.3968,43.4655,43.3831,43.4449,53300.0
2007-06-01 12:00:00,63.24,63.31,63.19,63.25,64800.0,43.4243,43.4724,43.39,43.4312,64800.0
2007-06-01 12:30:00,63.25,63.32,63.19,63.27,43100.0,43.4312,43.4792,43.39,43.4449,43100.0
2007-06-01 13:00:00,63.28,63.37,63.21,63.33,70100.0,43.4518,43.5136,43.4037,43.4861,70100.0
2007-06-01 13:30:00,63.33,63.34,63.23,63.25,72800.0,43.4861,43.493,43.4174,43.4312,72800.0
2007-06-01 14:00:00,63.26,63.31,63.21,63.26,74700.0,43.438,43.4724,43.4037,43.438,74700.0
2007-06-01 14:30:00,63.26,63.31,63.23,63.31,74400.0,43.438,43.4724,43.4174,43.4724,74400.0
2007-06-01 15:00:00,63.31,63.31,63.25,63.26,109000.0,43.4724,43.4724,43.4312,43.438,109000.0
2007-06-01 15:30:00,63.28,63.32,63.12,63.3,113200.0,43.4518,43.4792,43.3419,43.4655,113200.0
2007-06-04 09:30:00,63.45,63.82,63.14,63.38,129300.0,43.5685,43.8226,43.3556,43.5204,129300.0
2007-06-04 10:00:00,63.37,63.68,63.28,63.65,144100.0,43.5136,43.7264,43.4518,43.7058,144100.0
2007-06-04 10:30:00,63.63,63.9,63.59,63.87,89300.0,43.6921,43.8775,43.6646,43.8569,89300.0
2007-06-04 11:00:00,63.88,63.94,63.78,63.92,109200.0,43.8638,43.905,43.7951,43.8912,109200.0
2007-06-04 11:30:00,63.91,64.17,63.86,64.12,76800.0,43.8844,44.0629,43.85,44.0285,76800.0
2007-06-04 12:00:00,64.13,64.66,64.13,64.54,204600.0,44.0354,44.3993,44.0354,44.3169,204600.0
2007-06-04 12:30:00,64.54,64.68,64.5,64.54,109300.0,44.3169,44.4131,44.2895,44.3169,109300.0
2007-06-04 13:00:00,64.54,64.63,64.5,64.61,100200.0,44.3169,44.3787,44.2895,44.365,100200.0
2007-06-04 13:30:00,64.6,64.76,64.55,64.65,88400.0,44.3581,44.468,44.3238,44.3925,88400.0
2007-06-04 14:00:00,64.66,64.66,64.37,64.39,88900.0,44.3993,44.3993,44.2002,44.2139,88900.0
2007-06-04 14:30:00,64.38,64.54,64.3,64.5,117700.0,44.2071,44.3169,44.1521,44.2895,117700.0
2007-06-04 15:00:00,64.49,64.79,64.49,64.77,144600.0,44.2826,44.4886,44.2826,44.4749,144600.0
2007-06-04 15:30:00,64.76,64.91,64.76,64.81,232400.0,44.468,44.571,44.468,44.5023,232400.0
2007-06-05 09:30:00,64.1,64.24,63.9,64.04,130600.0,44.0148,44.1109,43.8775,43.9736,130600.0
2007-06-05 10:00:00,64.04,64.39,63.98,64.11,83900.0,43.9736,44.2139,43.9324,44.0217,83900.0
2007-06-05 10:30:00,64.15,64.47,64.1,64.34,42500.0,44.0491,44.2689,44.0148,44.1796,42500.0
2007-06-05 11:00:00,64.3,64.38,64.24,64.31,34400.0,44.1521,44.2071,44.1109,44.159,34400.0
2007-06-05 11:30:00,64.32,64.34,64.03,64.09,48700.0,44.1659,44.1796,43.9667,44.0079,48700.0
2007-06-05 12:00:00,64.09,64.14,63.96,64.01,120900.0,44.0079,44.0423,43.9187,43.953,120900.0
2007-06-05 12:30:00,64.03,64.21,64.03,64.2,50900.0,43.9667,44.0903,43.9667,44.0835,50900.0
2007-06-05 13:00:00,64.19,64.24,64.16,64.17,47300.0,44.0766,44.1109,44.056,44.0629,47300.0
2007-06-05 13:30:00,64.16,64.24,64.15,64.17,58000.0,44.056,44.1109,44.0491,44.0629,58000.0
2007-06-05 14:00:00,64.15,64.23,64.11,64.11,83400.0,44.0491,44.1041,44.0217,44.0217,83400.0
2007-06-05 14:30:00,64.12,64.16,64.02,64.08,58900.0,44.0285,44.056,43.9599,44.0011,58900.0
2007-06-05 15:00:00,64.08,64.2,64.0,64.19,81700.0,44.0011,44.0835,43.9461,44.0766,81700.0
2007-06-05 15:30:00,64.21,64.23,64.08,64.11,102800.0,44.0903,44.1041,44.0011,44.0217,102800.0
2007-06-06 09:30:00,63.5,63.85,63.43,63.79,77700.0,43.6028,43.8432,43.5548,43.802,77700.0
2007-06-06 10:00:00,63.8,63.85,63.58,63.7,68100.0,43.8088,43.8432,43.6578,43.7402,68100.0
2007-06-06 10:30:00,63.71,63.85,63.58,63.7,112600.0,43.747,43.8432,43.6578,43.7402,112600.0
2007-06-06 11:00:00,63.66,63.74,63.61,63.65,31800.0,43.7127,43.7676,43.6784,43.7058,31800.0
2007-06-06 11:30:00,63.61,63.65,63.38,63.49,85600.0,43.6784,43.7058,43.5204,43.596,85600.0
2007-06-06 12:00:00,63.49,63.54,63.38,63.41,90200.0,43.596,43.6303,43.5204,43.541,90200.0
2007-06-06 12:30:00,63.44,63.5,63.38,63.43,76100.0,43.5616,43.6028,43.5204,43.5548,76100.0
2007-06-06 13:00:00,63.4,63.44,63.23,63.26,49500.0,43.5342,43.5616,43.4174,43.438,49500.0
2007-06-06 13:30:00,63.27,63.39,63.19,63.38,56300.0,43.4449,43.5273,43.39,43.5204,56300.0
2007-06-06 14:00:00,63.41,63.56,63.37,63.46,80400.0,43.541,43.644,43.5136,43.5754,80400.0
2007-06-06 14:30:00,63.46,63.58,63.45,63.53,84800.0,43.5754,43.6578,43.5685,43.6234,84800.0
2007-06-06 15:00:00,63.53,63.8,63.47,63.74,129600.0,43.6234,43.8088,43.5822,43.7676,129600.0
2007-06-06 15:30:00,63.74,63.91,63.71,63.77,112700.0,43.7676,43.8844,43.747,43.7882,112700.0
2007-06-07 09:30:00,63.72,64.0,63.16,63.99,88100.0,43.7539,43.9461,43.3694,43.9393,88100.0
2007-06-07 10:00:00,63.96,64.11,63.59,64.02,130100.0,43.9187,44.0217,43.6646,43.9599,130100.0
2007-06-07 10:30:00,64.01,64.28,63.99,64.18,134900.0,43.953,44.1384,43.9393,44.0697,134900.0
2007-06-07 11:00:00,64.16,64.17,63.83,64.05,113900.0,44.056,44.0629,43.8294,43.9805,113900.0
2007-06-07 11:30:00,64.05,64.2,63.92,63.93,84300.0,43.9805,44.0835,43.8912,43.8981,84300.0
2007-06-07 12:00:00,63.92,63.96,63.67,63.92,56700.0,43.8912,43.9187,43.7196,43.8912,56700.0
2007-06-07 12:30:00,63.95,63.98,63.51,63.56,62100.0,43.9118,43.9324,43.6097,43.644,62100.0
2007-06-07 13:00:00,63.56,63.59,63.3,63.4,70300.0,43.644,43.6646,43.4655,43.5342,70300.0
2007-06-07 13:30:00,63.42,63.49,63.18,63.46,84800.0,43.5479,43.596,43.3831,43.5754,84800.0
2007-06-07 14:00:00,63.46,63.46,63.23,63.37,79800.0,43.5754,43.5754,43.4174,43.5136,79800.0
2007-06-07 14:30:00,63.34,63.66,63.28,63.58,75500.0,43.493,43.7127,43.4518,43.6578,75500.0
2007-06-07 15:00:00,63.57,63.92,63.54,63.88,135800.0,43.6509,43.8912,43.6303,43.8638,135800.0
2007-06-07 15:30:00,63.89,64.11,63.45,63.45,209400.0,43.8706,44.0217,43.5685,43.5685,209400.0
2007-06-08 09:30:00,63.29,63.71,63.25,63.62,97600.0,43.4586,43.747,43.4312,43.6852,97600.0
2007-06-08 10:00:00,63.62,63.67,63.19,63.35,120900.0,43.6852,43.7196,43.39,43.4998,120900.0
2007-06-08 10:30:00,63.35,63.36,63.03,63.09,130800.0,43.4998,43.5067,43.2801,43.3213,130800.0
2007-06-08 11:00:00,63.09,63.16,62.87,63.06,140100.0,43.3213,43.3694,43.1702,43.3007,140100.0
2007-06-08 11:30:00,63.03,63.1,62.94,62.99,57100.0,43.2801,43.3282,43.2183,43.2526,57100.0
2007-06-08 12:00:00,62.98,62.99,62.84,62.92,51900.0,43.2458,43.2526,43.1496,43.2046,51900.0
2007-06-08 12:30:00,62.91,62.91,62.62,62.65,64700.0,43.1977,43.1977,42.9986,43.0192,64700.0
2007-06-08 13:00:00,62.65,62.8,62.6,62.75,104500.0,43.0192,43.1222,42.9848,43.0878,104500.0
2007-06-08 13:30:00,62.76,62.76,62.65,62.66,148300.0,43.0947,43.0947,43.0192,43.026,148300.0
2007-06-08 14:00:00,62.66,62.73,62.62,62.68,157900.0,43.026,43.0741,42.9986,43.0398,157900.0
2007-06-08 14:30:00,62.68,62.95,62.62,62.85,52000.0,43.0398,43.2252,42.9986,43.1565,52000.0
2007-06-08 15:00:00,62.87,63.01,62.87,62.97,126100.0,43.1702,43.2664,43.1702,43.2389,126100.0
2007-06-08 15:30:00,62.95,63.43,62.95,63.4,205900.0,43.2252,43.5548,43.2252,43.5342,205900.0
2007-06-11 09:30:00,63.52,63.93,63.44,63.54,77600.0,43.6166,43.8981,43.5616,43.6303,77600.0
2007-06-11 10:00:00,63.49,63.59,63.12,63.17,52000.0,43.596,43.6646,43.3419,43.3762,52000.0
2007-06-11 10:30:00,63.17,63.51,63.1,63.51,47700.0,43.3762,43.6097,43.3282,43.6097,47700.0
2007-06-11 11:00:00,63.52,63.53,63.29,63.33,76400.0,43.6166,43.6234,43.4586,43.4861,76400.0
2007-06-11 11:30:00,63.32,63.76,63.32,63.69,37500.0,43.4792,43.7814,43.4792,43.7333,37500.0
2007-06-11 12:00:00,63.71,63.72,63.46,63.58,60900.0,43.747,43.7539,43.5754,43.6578,60900.0
2007-06-11 12:30:00,63.59,63.89,63.57,63.83,45000.0,43.6646,43.8706,43.6509,43.8294,45000.0
2007-06-11 13:00:00,63.87,64.27,63.83,64.17,53700.0,43.8569,44.1315,43.8294,44.0629,53700.0
2007-06-11 13:30:00,64.17,64.21,63.98,64.07,42700.0,44.0629,44.0903,43.9324,43.9942,42700.0
2007-06-11 14:00:00,64.07,64.29,64.05,64.19,41700.0,43.9942,44.1453,43.9805,44.0766,41700.0
2007-06-11 14:30:00,64.2,64.28,64.08,64.22,30800.0,44.0835,44.1384,44.0011,44.0972,30800.0
2007-06-11 15:00:00,64.21,64.22,64.07,64.1,45900.0,44.0903,44.0972,43.9942,44.0148,45900.0
2007-06-11 15:30:00,64.13,64.13,63.82,63.85,52100.0,44.0354,44.0354,43.8226,43.8432,52100.0
2007-06-12 09:30:00,63.67,63.67,62.7,63.17,120600.0,43.7196,43.7196,43.0535,43.3762,120600.0
2007-06-12 10:00:00,63.15,63.34,62.87,62.92,82500.0,43.3625,43.493,43.1702,43.2046,82500.0
2007-06-12 10:30:00,62.89,63.22,62.88,63.12,57700.0,43.184,43.4106,43.1771,43.3419,57700.0
2007-06-12 11:00:00,63.13,63.61,63.0,63.5,95300.0,43.3488,43.6784,43.2595,43.6028,95300.0
2007-06-12 11:30:00,63.48,63.9,63.48,63.89,75500.0,43.5891,43.8775,43.5891,43.8706,75500.0
2007-06-12 12:00:00,63.85,63.86,63.59,63.76,31700.0,43.8432,43.85,43.6646,43.7814,31700.0
2007-06-12 12:30:00,63.76,63.76,63.59,63.67,41700.0,43.7814,43.7814,43.6646,43.7196,41700.0
2007-06-12 13:00:00,63.66,63.85,63.54,63.7,40900.0,43.7127,43.8432,43.6303,43.7402,40900.0
2007-06-12 13:30:00,63.7,64.05,63.66,64.02,47000.0,43.7402,43.9805,43.7127,43.9599,47000.0
2007-06-12 14:00:00,64.02,64.27,63.78,63.82,39200.0,43.9599,44.1315,43.7951,43.8226,39200.0
2007-06-12 14:30:00,63.82,63.98,63.38,63.58,61500.0,43.8226,43.9324,43.5204,43.6578,61500.0
2007-06-12 15:00:00,63.59,63.75,63.01,63.23,96400.0,43.6646,43.7745,43.2664,43.4174,96400.0
2007-06-12 15:30:00,63.24,63.29,62.77,62.77,117400.0,43.4243,43.4586,43.1016,43.1016,117400.0
2007-06-13 09:30:00,63.18,63.39,63.05,63.28,69400.0,43.3831,43.5273,43.2938,43.4518,69400.0
2007-06-13 10:00:00,63.28,63.75,63.18,63.59,53300.0,43.4518,43.7745,43.3831,43.6646,53300.0
2007-06-13 10:30:00,63.59,63.61,63.37,63.46,35200.0,43.6646,43.6784,43.5136,43.5754,35200.0
2007-06-13 11:00:00,63.46,63.54,63.29,63.44,30700.0,43.5754,43.6303,43.4586,43.5616,30700.0
2007-06-13 11:30:00,63.45,63.75,63.45,63.69,44100.0,43.5685,43.7745,43.5685,43.7333,44100.0
2007-06-13 12:00:00,63.7,63.77,63.57,63.6,32800.0,43.7402,43.7882,43.6509,43.6715,32800.0
2007-06-13 12:30:00,63.6,63.86,63.56,63.6,35000.0,43.6715,43.85,43.644,43.6715,35000.0
2007-06-13 13:00:00,63.62,63.66,63.36,63.44,31400.0,43.6852,43.7127,43.5067,43.5616,31400.0
2007-06-13 13:30:00,63.42,63.6,63.37,63.58,27700.0,43.5479,43.6715,43.5136,43.6578,27700.0
2007-06-13 14:00:00,63.6,64.08,63.6,63.93,60200.0,43.6715,44.0011,43.6715,43.8981,60200.0
2007-06-13 14:30:00,63.93,64.29,63.91,64.29,52000.0,43.8981,44.1453,43.8844,44.1453,52000.0
2007-06-13 15:00:00,64.29,64.31,64.16,64.23,122500.0,44.1453,44.159,44.056,44.1041,122500.0
2007-06-13 15:30:00,64.23,64.6,64.23,64.56,141500.0,44.1041,44.3581,44.1041,44.3307,141500.0
2007-06-14 09:30:00,64.7,65.12,64.64,65.0,85000.0,44.4268,44.7152,44.3856,44.6328,85000.0
2007-06-14 10:00:00,65.0,65.02,64.78,64.83,53100.0,44.6328,44.6465,44.4817,44.5161,53100.0
2007-06-14 10:30:00,64.83,65.05,64.8,64.99,70500.0,44.5161,44.6671,44.4955,44.6259,70500.0
2007-06-14 11:00:00,65.0,65.03,64.86,64.95,106100.0,44.6328,44.6534,44.5367,44.5985,106100.0
2007-06-14 11:30:00,64.97,65.04,64.85,64.92,98400.0,44.6122,44.6603,44.5298,44.5779,98400.0
2007-06-14 12:00:00,64.93,65.06,64.88,64.93,63000.0,44.5847,44.674,44.5504,44.5847,63000.0
2007-06-14 12:30:00,64.94,65.01,64.89,64.96,39900.0,44.5916,44.6397,44.5573,44.6053,39900.0
2007-06-14 13:00:00,64.97,65.02,64.9,64.96,57700.0,44.6122,44.6465,44.5641,44.6053,57700.0
2007-06-14 13:30:00,64.94,65.0,64.85,64.97,41800.0,44.5916,44.6328,44.5298,44.6122,41800.0
2007-06-14 14:00:00,64.94,65.01,64.88,64.97,62000.0,44.5916,44.6397,44.5504,44.6122,62000.0
2007-06-14 14:30:00,64.97,65.03,64.89,64.96,65500.0,44.6122,44.6534,44.5573,44.6053,65500.0
2007-06-14 15:00:00,64.96,65.01,64.94,64.95,75600.0,44.6053,44.6397,44.5916,44.5985,75600.0
2007-06-14 15:30:00,64.95,65.02,64.86,64.94,74800.0,44.5985,44.6465,44.5367,44.5916,74800.0
2007-06-15 09:30:00,65.89,66.0,65.75,65.83,387600.0,45.2439,45.3195,45.1478,45.2027,387600.0
2007-06-15 10:00:00,65.84,65.94,65.71,65.9,142200.0,45.2096,45.2783,45.1203,45.2508,142200.0
2007-06-15 10:30:00,65.9,66.13,65.85,66.09,94500.0,45.2508,45.4087,45.2165,45.3813,94500.0
2007-06-15 11:00:00,66.07,66.12,65.91,65.95,55600.0,45.3675,45.4019,45.2577,45.2851,55600.0
2007-06-15 11:30:00,65.96,66.21,65.91,66.03,57700.0,45.292,45.4637,45.2577,45.3401,57700.0
2007-06-15 12:00:00,66.02,66.07,65.98,65.99,86500.0,45.3332,45.3675,45.3057,45.3126,86500.0
2007-06-15 12:30:00,66.0,66.03,65.73,65.74,66800.0,45.3195,45.3401,45.1341,45.1409,66800.0
2007-06-15 13:00:00,65.74,65.76,65.53,65.73,63000.0,45.1409,45.1547,44.9967,45.1341,63000.0
2007-06-15 13:30:00,65.75,66.0,65.73,66.0,54900.0,45.1478,45.3195,45.1341,45.3195,54900.0
2007-06-15 14:00:00,66.01,66.07,65.86,65.95,72500.0,45.3263,45.3675,45.2233,45.2851,72500.0
2007-06-15 14:30:00,65.95,66.05,65.87,66.05,88900.0,45.2851,45.3538,45.2302,45.3538,88900.0
2007-06-15 15:00:00,66.05,66.18,66.02,66.08,76400.0,45.3538,45.4431,45.3332,45.3744,76400.0
2007-06-15 15:30:00,66.09,66.17,66.01,66.09,129400.0,45.3813,45.4362,45.3263,45.3813,129400.0
2007-06-18 09:30:00,66.07,66.25,65.83,65.94,84200.0,45.3675,45.4911,45.2027,45.2783,84200.0
2007-06-18 10:00:00,65.88,66.17,65.64,65.82,51500.0,45.2371,45.4362,45.0723,45.1959,51500.0
2007-06-18 10:30:00,65.81,65.94,65.68,65.71,67900.0,45.189,45.2783,45.0997,45.1203,67900.0
2007-06-18 11:00:00,65.66,65.84,65.51,65.76,39500.0,45.086,45.2096,44.983,45.1547,39500.0
2007-06-18 11:30:00,65.76,65.8,65.69,65.73,19200.0,45.1547,45.1821,45.1066,45.1341,19200.0
2007-06-18 12:00:00,65.73,65.85,65.68,65.8,40200.0,45.1341,45.2165,45.0997,45.1821,40200.0
2007-06-18 12:30:00,65.83,66.26,65.8,66.18,85400.0,45.2027,45.498,45.1821,45.4431,85400.0
2007-06-18 13:00:00,66.17,66.38,66.09,66.37,54900.0,45.4362,45.5804,45.3813,45.5735,54900.0
2007-06-18 13:30:00,66.37,66.45,66.21,66.37,50100.0,45.5735,45.6285,45.4637,45.5735,50100.0
2007-06-18 14:00:00,66.38,66.68,66.25,66.65,98400.0,45.5804,45.7864,45.4911,45.7658,98400.0
2007-06-18 14:30:00,66.65,66.67,66.44,66.53,49900.0,45.7658,45.7795,45.6216,45.6834,49900.0
2007-06-18 15:00:00,66.52,66.52,66.36,66.42,45500.0,45.6765,45.6765,45.5667,45.6079,45500.0
2007-06-18 15:30:00,66.42,66.44,66.2,66.21,57300.0,45.6079,45.6216,45.4568,45.4637,57300.0
2007-06-19 09:30:00,66.4,66.78,66.3,66.56,104900.0,45.5941,45.8551,45.5255,45.704,104900.0
2007-06-19 10:00:00,66.55,66.7,66.48,66.58,112600.0,45.6971,45.8001,45.6491,45.7177,112600.0
2007-06-19 10:30:00,66.59,66.85,66.59,66.73,86200.0,45.7246,45.9031,45.7246,45.8207,86200.0
2007-06-19 11:00:00,66.74,66.85,66.7,66.72,76400.0,45.8276,45.9031,45.8001,45.8139,76400.0
2007-06-19 11:30:00,66.73,66.73,66.51,66.64,65600.0,45.8207,45.8207,45.6697,45.7589,65600.0
2007-06-19 12:00:00,66.64,66.92,66.64,66.82,69600.0,45.7589,45.9512,45.7589,45.8825,69600.0
2007-06-19 12:30:00,66.82,66.92,66.78,66.85,48900.0,45.8825,45.9512,45.8551,45.9031,48900.0
2007-06-19 13:00:00,66.84,66.88,66.73,66.75,54600.0,45.8963,45.9237,45.8207,45.8345,54600.0
2007-06-19 13:30:00,66.75,66.78,66.68,66.74,59900.0,45.8345,45.8551,45.7864,45.8276,59900.0
2007-06-19 14:00:00,66.75,66.8,66.62,66.79,121800.0,45.8345,45.8688,45.7452,45.8619,121800.0
2007-06-19 14:30:00,66.79,66.83,66.69,66.77,115500.0,45.8619,45.8894,45.7933,45.8482,115500.0
2007-06-19 15:00:00,66.77,67.0,66.71,66.96,120800.0,45.8482,46.0061,45.807,45.9787,120800.0
2007-06-19 15:30:00,66.96,67.15,66.93,67.04,168300.0,45.9787,46.1091,45.9581,46.0336,168300.0
2007-06-20 09:30:00,67.4,67.45,66.9,66.95,127600.0,46.2808,46.3151,45.9375,45.9718,127600.0
2007-06-20 10:00:00,66.9,67.07,66.69,67.02,62700.0,45.9375,46.0542,45.7933,46.0199,62700.0
2007-06-20 10:30:00,67.04,67.28,66.99,67.01,63000.0,46.0336,46.1984,45.9993,46.013,63000.0
2007-06-20 11:00:00,67.0,67.0,66.7,66.96,48400.0,46.0061,46.0061,45.8001,45.9787,48400.0
2007-06-20 11:30:00,66.97,66.97,66.61,66.69,41700.0,45.9855,45.9855,45.7383,45.7933,41700.0
2007-06-20 12:00:00,66.69,66.81,66.56,66.75,47400.0,45.7933,45.8757,45.704,45.8345,47400.0
2007-06-20 12:30:00,66.74,66.75,66.62,66.67,31800.0,45.8276,45.8345,45.7452,45.7795,31800.0
2007-06-20 13:00:00,66.66,66.67,66.4,66.5,84300.0,45.7727,45.7795,45.5941,45.6628,84300.0
2007-06-20 13:30:00,66.48,66.61,66.38,66.41,37500.0,45.6491,45.7383,45.5804,45.601,37500.0
2007-06-20 14:00:00,66.38,66.55,66.19,66.26,45400.0,45.5804,45.6971,45.4499,45.498,45400.0
2007-06-20 14:30:00,66.25,66.31,66.1,66.18,54700.0,45.4911,45.5323,45.3881,45.4431,54700.0
2007-06-20 15:00:00,66.17,66.22,65.97,66.01,82600.0,45.4362,45.4705,45.2989,45.3263,82600.0
2007-06-20 15:30:00,65.99,66.01,65.34,65.39,112600.0,45.3126,45.3263,44.8663,44.9006,112600.0
2007-06-21 09:30:00,65.38,65.38,64.24,64.38,87600.0,44.8937,44.8937,44.1109,44.2071,87600.0
2007-06-21 10:00:00,64.41,64.86,64.31,64.81,121300.0,44.2277,44.5367,44.159,44.5023,121300.0
2007-06-21 10:30:00,64.81,65.32,64.73,65.25,70100.0,44.5023,44.8525,44.4474,44.8045,70100.0
2007-06-21 11:00:00,65.23,65.43,65.16,65.2,37200.0,44.7907,44.9281,44.7427,44.7701,37200.0
2007-06-21 11:30:00,65.21,65.23,64.68,64.87,48300.0,44.777,44.7907,44.4131,44.5435,48300.0
2007-06-21 12:00:00,64.88,65.14,64.88,65.13,81000.0,44.5504,44.7289,44.5504,44.7221,81000.0
2007-06-21 12:30:00,65.12,65.46,65.03,65.28,59300.0,44.7152,44.9487,44.6534,44.8251,59300.0
2007-06-21 13:00:00,65.29,65.75,65.29,65.73,71100.0,44.8319,45.1478,44.8319,45.1341,71100.0
2007-06-21 13:30:00,65.78,66.07,65.76,66.06,91800.0,45.1684,45.3675,45.1547,45.3607,91800.0
2007-06-21 14:00:00,66.07,66.09,65.91,65.96,83300.0,45.3675,45.3813,45.2577,45.292,83300.0
2007-06-21 14:30:00,65.96,66.0,65.66,65.97,79300.0,45.292,45.3195,45.086,45.2989,79300.0
2007-06-21 15:00:00,65.97,66.36,65.97,66.33,105900.0,45.2989,45.5667,45.2989,45.5461,105900.0
2007-06-21 15:30:00,66.34,66.71,66.33,66.61,225800.0,45.5529,45.807,45.5461,45.7383,225800.0
2007-06-22 09:30:00,66.1,66.33,65.72,66.25,102500.0,45.3881,45.5461,45.1272,45.4911,102500.0
2007-06-22 10:00:00,66.31,66.31,65.69,65.69,70800.0,45.5323,45.5323,45.1066,45.1066,70800.0
2007-06-22 10:30:00,65.69,65.8,65.43,65.73,62800.0,45.1066,45.1821,44.9281,45.1341,62800.0
2007-06-22 11:00:00,65.71,65.71,65.41,65.47,55500.0,45.1203,45.1203,44.9143,44.9555,55500.0
2007-06-22 11:30:00,65.47,65.67,65.42,65.6,40200.0,44.9555,45.0929,44.9212,45.0448,40200.0
2007-06-22 12:00:00,65.6,65.69,64.71,64.75,74400.0,45.0448,45.1066,44.4337,44.4611,74400.0
2007-06-22 12:30:00,64.76,64.81,64.31,64.6,136500.0,44.468,44.5023,44.159,44.3581,136500.0
2007-06-22 13:00:00,64.6,65.01,64.33,64.91,63300.0,44.3581,44.6397,44.1727,44.571,63300.0
2007-06-22 13:30:00,64.92,65.2,64.84,65.19,68600.0,44.5779,44.7701,44.5229,44.7633,68600.0
2007-06-22 14:00:00,65.14,65.17,64.82,65.06,92100.0,44.7289,44.7495,44.5092,44.674,92100.0
2007-06-22 14:30:00,65.07,65.16,64.85,64.97,83000.0,44.6809,44.7427,44.5298,44.6122,83000.0
2007-06-22 15:00:00,64.98,65.04,64.63,64.63,60500.0,44.6191,44.6603,44.3787,44.3787,60500.0
2007-06-22 15:30:00,64.65,64.72,64.33,64.51,182100.0,44.3925,44.4405,44.1727,44.2963,182100.0
2007-06-25 09:30:00,64.58,64.86,64.24,64.33,95100.0,44.3444,44.5367,44.1109,44.1727,95100.0
2007-06-25 10:00:00,64.35,64.98,64.25,64.98,68600.0,44.1865,44.6191,44.1178,44.6191,68600.0
2007-06-25 10:30:00,64.98,65.37,64.73,65.37,58100.0,44.6191,44.8869,44.4474,44.8869,58100.0
2007-06-25 11:00:00,65.36,65.53,65.25,65.45,51900.0,44.88,44.9967,44.8045,44.9418,51900.0
2007-06-25 11:30:00,65.45,65.5,65.21,65.37,28600.0,44.9418,44.9761,44.777,44.8869,28600.0
2007-06-25 12:00:00,65.37,65.59,65.37,65.42,36000.0,44.8869,45.0379,44.8869,44.9212,36000.0
2007-06-25 12:30:00,65.38,65.45,65.16,65.16,26400.0,44.8937,44.9418,44.7427,44.7427,26400.0
2007-06-25 13:00:00,65.15,65.25,65.01,65.05,68000.0,44.7358,44.8045,44.6397,44.6671,68000.0
2007-06-25 13:30:00,65.05,65.35,65.05,65.23,77800.0,44.6671,44.8731,44.6671,44.7907,77800.0
2007-06-25 14:00:00,65.19,65.34,64.73,64.73,98300.0,44.7633,44.8663,44.4474,44.4474,98300.0
2007-06-25 14:30:00,64.71,64.74,64.0,64.03,111100.0,44.4337,44.4543,43.9461,43.9667,111100.0
2007-06-25 15:00:00,64.03,64.04,63.69,63.92,109800.0,43.9667,43.9736,43.7333,43.8912,109800.0
2007-06-25 15:30:00,63.92,64.08,63.74,63.93,162300.0,43.8912,44.0011,43.7676,43.8981,162300.0
2007-06-26 09:30:00,64.2,64.41,64.0,64.03,75200.0,44.0835,44.2277,43.9461,43.9667,75200.0
2007-06-26 10:00:00,64.03,64.19,63.74,63.85,92000.0,43.9667,44.0766,43.7676,43.8432,92000.0
2007-06-26 10:30:00,63.88,64.22,63.42,63.47,168000.0,43.8638,44.0972,43.5479,43.5822,168000.0
2007-06-26 11:00:00,63.49,64.07,63.47,63.82,75500.0,43.596,43.9942,43.5822,43.8226,75500.0
2007-06-26 11:30:00,63.82,63.94,63.68,63.9,136900.0,43.8226,43.905,43.7264,43.8775,136900.0
2007-06-26 12:00:00,63.9,63.95,63.76,63.93,74600.0,43.8775,43.9118,43.7814,43.8981,74600.0
2007-06-26 12:30:00,63.93,64.01,63.74,63.79,63600.0,43.8981,43.953,43.7676,43.802,63600.0
2007-06-26 13:00:00,63.82,63.86,63.68,63.78,98000.0,43.8226,43.85,43.7264,43.7951,98000.0
2007-06-26 13:30:00,63.79,63.79,63.53,63.66,79100.0,43.802,43.802,43.6234,43.7127,79100.0
2007-06-26 14:00:00,63.67,63.88,63.63,63.74,102600.0,43.7196,43.8638,43.6921,43.7676,102600.0
2007-06-26 14:30:00,63.74,63.8,63.49,63.64,107900.0,43.7676,43.8088,43.596,43.699,107900.0
2007-06-26 15:00:00,63.64,63.76,63.55,63.63,138500.0,43.699,43.7814,43.6372,43.6921,138500.0
2007-06-26 15:30:00,63.65,63.72,63.45,63.47,157700.0,43.7058,43.7539,43.5685,43.5822,157700.0
2007-06-27 09:30:00,62.8,63.0,62.23,62.45,130100.0,43.1222,43.2595,42.7308,42.8818,130100.0
2007-06-27 10:00:00,62.45,62.77,62.3,62.6,119200.0,42.8818,43.1016,42.7788,42.9848,119200.0
2007-06-27 10:30:00,62.57,62.84,62.56,62.63,67000.0,42.9642,43.1496,42.9574,43.0054,67000.0
2007-06-27 11:00:00,62.63,62.87,62.59,62.72,70900.0,43.0054,43.1702,42.978,43.0672,70900.0
2007-06-27 11:30:00,62.74,62.81,62.59,62.74,38500.0,43.081,43.129,42.978,43.081,38500.0
2007-06-27 12:00:00,62.75,62.93,62.71,62.92,81300.0,43.0878,43.2114,43.0604,43.2046,81300.0
2007-06-27 12:30:00,62.94,63.05,62.8,62.95,125700.0,43.2183,43.2938,43.1222,43.2252,125700.0
2007-06-27 13:00:00,62.94,62.96,62.61,62.75,57800.0,43.2183,43.232,42.9917,43.0878,57800.0
2007-06-27 13:30:00,62.75,63.02,62.73,62.97,84600.0,43.0878,43.2732,43.0741,43.2389,84600.0
2007-06-27 14:00:00,62.98,63.46,62.98,63.42,77300.0,43.2458,43.5754,43.2458,43.5479,77300.0
2007-06-27 14:30:00,63.44,63.67,63.4,63.57,121200.0,43.5616,43.7196,43.5342,43.6509,121200.0
2007-06-27 15:00:00,63.58,63.86,63.56,63.82,100500.0,43.6578,43.85,43.644,43.8226,100500.0
2007-06-27 15:30:00,63.82,64.22,63.8,64.2,223000.0,43.8226,44.0972,43.8088,44.0835,223000.0
2007-06-28 09:30:00,63.92,64.01,63.53,63.74,56700.0,43.8912,43.953,43.6234,43.7676,56700.0
2007-06-28 10:00:00,63.79,63.88,63.7,63.84,90300.0,43.802,43.8638,43.7402,43.8363,90300.0
2007-06-28 10:30:00,63.8,64.07,63.8,63.87,59800.0,43.8088,43.9942,43.8088,43.8569,59800.0
2007-06-28 11:00:00,63.88,63.9,63.7,63.82,71400.0,43.8638,43.8775,43.7402,43.8226,71400.0
2007-06-28 11:30:00,63.82,64.04,63.74,64.04,70400.0,43.8226,43.9736,43.7676,43.9736,70400.0
2007-06-28 12:00:00,64.02,64.39,63.95,64.33,95700.0,43.9599,44.2139,43.9118,44.1727,95700.0
2007-06-28 12:30:00,64.33,64.48,64.33,64.43,19400.0,44.1727,44.2757,44.1727,44.2414,19400.0
2007-06-28 13:00:00,64.44,64.44,64.28,64.37,21600.0,44.2483,44.2483,44.1384,44.2002,21600.0
2007-06-28 13:30:00,64.37,64.72,64.37,64.65,85600.0,44.2002,44.4405,44.2002,44.3925,85600.0
2007-06-28 14:00:00,64.66,65.34,64.46,65.17,214000.0,44.3993,44.8663,44.262,44.7495,214000.0
2007-06-28 14:30:00,65.09,65.12,64.65,64.81,98200.0,44.6946,44.7152,44.3925,44.5023,98200.0
2007-06-28 15:00:00,64.81,64.95,64.6,64.82,102700.0,44.5023,44.5985,44.3581,44.5092,102700.0
2007-06-28 15:30:00,64.83,64.96,64.41,64.49,141800.0,44.5161,44.6053,44.2277,44.2826,141800.0
2007-06-29 09:30:00,64.75,65.34,64.46,65.26,59600.0,44.4611,44.8663,44.262,44.8113,59600.0
2007-06-29 10:00:00,65.25,65.45,64.75,64.79,53400.0,44.8045,44.9418,44.4611,44.4886,53400.0
2007-06-29 10:30:00,64.81,64.9,64.71,64.83,32700.0,44.5023,44.5641,44.4337,44.5161,32700.0
2007-06-29 11:00:00,64.84,64.85,64.48,64.53,26600.0,44.5229,44.5298,44.2757,44.3101,26600.0
2007-06-29 11:30:00,64.52,64.66,64.33,64.36,30700.0,44.3032,44.3993,44.1727,44.1933,30700.0
2007-06-29 12:00:00,64.34,64.35,63.95,64.03,43900.0,44.1796,44.1865,43.9118,43.9667,43900.0
2007-06-29 12:30:00,64.01,64.01,63.67,63.84,33100.0,43.953,43.953,43.7196,43.8363,33100.0
2007-06-29 13:00:00,63.83,63.85,63.6,63.83,50900.0,43.8294,43.8432,43.6715,43.8294,50900.0
2007-06-29 13:30:00,63.83,64.3,63.77,64.19,64200.0,43.8294,44.1521,43.7882,44.0766,64200.0
2007-06-29 14:00:00,64.19,64.21,63.72,63.79,74400.0,44.0766,44.0903,43.7539,43.802,74400.0
2007-06-29 14:30:00,63.77,64.0,63.66,63.81,44200.0,43.7882,43.9461,43.7127,43.8157,44200.0
2007-06-29 15:00:00,63.81,63.87,62.97,63.02,125800.0,43.8157,43.8569,43.2389,43.2732,125800.0
2007-06-29 15:30:00,62.98,63.9,62.85,63.44,314500.0,43.2458,43.8775,43.1565,43.5616,314500.0
2007-07-02 09:30:00,64.4,64.7,64.05,64.13,75900.0,44.2208,44.4268,43.9805,44.0354,75900.0
2007-07-02 10:00:00,64.19,65.32,64.19,65.24,100600.0,44.0766,44.8525,44.0766,44.7976,100600.0
2007-07-02 10:30:00,65.24,66.08,65.22,66.0,151300.0,44.7976,45.3744,44.7839,45.3195,151300.0
2007-07-02 11:00:00,66.0,66.16,65.59,65.63,92800.0,45.3195,45.4293,45.0379,45.0654,92800.0
2007-07-02 11:30:00,65.63,65.63,64.95,65.0,121300.0,45.0654,45.0654,44.5985,44.6328,121300.0
2007-07-02 12:00:00,65.0,65.2,64.79,64.87,75900.0,44.6328,44.7701,44.4886,44.5435,75900.0
2007-07-02 12:30:00,64.86,65.06,64.77,65.01,72700.0,44.5367,44.674,44.4749,44.6397,72700.0
2007-07-02 13:00:00,65.02,65.17,65.01,65.11,29300.0,44.6465,44.7495,44.6397,44.7083,29300.0
2007-07-02 13:30:00,65.11,65.31,65.09,65.11,41700.0,44.7083,44.8457,44.6946,44.7083,41700.0
2007-07-02 14:00:00,65.1,65.2,65.08,65.08,31700.0,44.7015,44.7701,44.6877,44.6877,31700.0
2007-07-02 14:30:00,65.08,65.21,65.03,65.18,32400.0,44.6877,44.777,44.6534,44.7564,32400.0
2007-07-02 15:00:00,65.17,65.21,65.05,65.21,59800.0,44.7495,44.777,44.6671,44.777,59800.0
2007-07-02 15:30:00,65.21,65.26,64.98,65.12,152600.0,44.777,44.8113,44.6191,44.7152,152600.0
2007-07-03 09:30:00,65.74,65.98,65.49,65.98,80700.0,45.1409,45.3057,44.9693,45.3057,80700.0
2007-07-03 10:00:00,65.97,66.55,65.86,66.49,155300.0,45.2989,45.6971,45.2233,45.6559,155300.0
2007-07-03 10:30:00,66.49,66.5,66.02,66.31,75900.0,45.6559,45.6628,45.3332,45.5323,75900.0
2007-07-03 11:00:00,66.31,66.4,66.28,66.36,52500.0,45.5323,45.5941,45.5117,45.5667,52500.0
2007-07-03 11:30:00,66.36,66.36,66.17,66.25,53800.0,45.5667,45.5667,45.4362,45.4911,53800.0
2007-07-03 12:00:00,66.23,66.27,66.05,66.12,67300.0,45.4774,45.5049,45.3538,45.4019,67300.0
2007-07-03 12:30:00,66.12,66.19,65.71,65.88,108000.0,45.4019,45.4499,45.1203,45.2371,108000.0
2007-07-05 09:30:00,65.83,65.99,65.46,65.92,79600.0,45.2027,45.3126,44.9487,45.2645,79600.0
2007-07-05 10:00:00,65.93,66.16,65.79,65.84,67800.0,45.2714,45.4293,45.1753,45.2096,67800.0
2007-07-05 10:30:00,65.84,65.99,65.55,65.68,56500.0,45.2096,45.3126,45.0105,45.0997,56500.0
2007-07-05 11:00:00,65.67,65.67,65.21,65.35,48600.0,45.0929,45.0929,44.777,44.8731,48600.0
2007-07-05 11:30:00,65.34,65.35,65.16,65.23,37100.0,44.8663,44.8731,44.7427,44.7907,37100.0
2007-07-05 12:00:00,65.23,65.31,64.91,64.96,33700.0,44.7907,44.8457,44.571,44.6053,33700.0
2007-07-05 12:30:00,64.94,65.12,64.84,65.09,30100.0,44.5916,44.7152,44.5229,44.6946,30100.0
2007-07-05 13:00:00,65.07,65.13,65.01,65.05,28800.0,44.6809,44.7221,44.6397,44.6671,28800.0
2007-07-05 13:30:00,65.05,65.17,65.05,65.09,24000.0,44.6671,44.7495,44.6671,44.6946,24000.0
2007-07-05 14:00:00,65.09,65.21,65.0,65.07,49400.0,44.6946,44.777,44.6328,44.6809,49400.0
2007-07-05 14:30:00,65.06,65.25,64.99,65.09,21300.0,44.674,44.8045,44.6259,44.6946,21300.0
2007-07-05 15:00:00,65.12,65.16,65.02,65.12,41300.0,44.7152,44.7427,44.6465,44.7152,41300.0
2007-07-05 15:30:00,65.13,65.36,65.07,65.29,68600.0,44.7221,44.88,44.6809,44.8319,68600.0
2007-07-06 09:30:00,65.34,65.34,64.86,65.18,63200.0,44.8663,44.8663,44.5367,44.7564,63200.0
2007-07-06 10:00:00,65.19,65.51,65.19,65.32,27300.0,44.7633,44.983,44.7633,44.8525,27300.0
2007-07-06 10:30:00,65.35,65.38,65.04,65.12,56200.0,44.8731,44.8937,44.6603,44.7152,56200.0
2007-07-06 11:00:00,65.16,65.26,65.08,65.25,54300.0,44.7427,44.8113,44.6877,44.8045,54300.0
2007-07-06 11:30:00,65.27,65.38,65.17,65.29,48300.0,44.8182,44.8937,44.7495,44.8319,48300.0
2007-07-06 12:00:00,65.29,65.3,65.17,65.22,36100.0,44.8319,44.8388,44.7495,44.7839,36100.0
2007-07-06 12:30:00,65.25,65.28,65.22,65.24,22100.0,44.8045,44.8251,44.7839,44.7976,22100.0
2007-07-06 13:00:00,65.22,65.29,65.2,65.29,21700.0,44.7839,44.8319,44.7701,44.8319,21700.0
2007-07-06 13:30:00,65.28,65.41,65.23,65.35,29100.0,44.8251,44.9143,44.7907,44.8731,29100.0
2007-07-06 14:00:00,65.37,65.45,65.28,65.41,25400.0,44.8869,44.9418,44.8251,44.9143,25400.0
2007-07-06 14:30:00,65.4,65.49,65.36,65.44,31700.0,44.9075,44.9693,44.88,44.9349,31700.0
2007-07-06 15:00:00,65.44,65.64,65.44,65.64,33300.0,44.9349,45.0723,44.9349,45.0723,33300.0
2007-07-06 15:30:00,65.62,65.7,65.41,65.63,69000.0,45.0585,45.1135,44.9143,45.0654,69000.0
2007-07-09 09:30:00,65.77,66.07,65.74,65.99,62200.0,45.1615,45.3675,45.1409,45.3126,62200.0
2007-07-09 10:00:00,65.99,66.07,65.76,65.86,42300.0,45.3126,45.3675,45.1547,45.2233,42300.0
2007-07-09 10:30:00,65.85,65.91,65.51,65.51,67200.0,45.2165,45.2577,44.983,44.983,67200.0
2007-07-09 11:00:00,65.52,65.74,65.51,65.66,66000.0,44.9899,45.1409,44.983,45.086,66000.0
2007-07-09 11:30:00,65.66,65.68,65.39,65.49,51200.0,45.086,45.0997,44.9006,44.9693,51200.0
2007-07-09 12:00:00,65.5,65.66,65.47,65.59,43900.0,44.9761,45.086,44.9555,45.0379,43900.0
2007-07-09 12:30:00,65.58,65.69,65.46,65.56,43100.0,45.0311,45.1066,44.9487,45.0173,43100.0
2007-07-09 13:00:00,65.55,65.56,65.41,65.5,46600.0,45.0105,45.0173,44.9143,44.9761,46600.0
2007-07-09 13:30:00,65.51,65.53,65.4,65.52,29400.0,44.983,44.9967,44.9075,44.9899,29400.0
2007-07-09 14:00:00,65.53,65.57,65.37,65.37,48000.0,44.9967,45.0242,44.8869,44.8869,48000.0
2007-07-09 14:30:00,65.39,65.45,65.29,65.36,66800.0,44.9006,44.9418,44.8319,44.88,66800.0
2007-07-09 15:00:00,65.34,65.44,65.32,65.4,71900.0,44.8663,44.9349,44.8525,44.9075,71900.0
2007-07-09 15:30:00,65.4,65.4,65.31,65.32,78900.0,44.9075,44.9075,44.8457,44.8525,78900.0
2007-07-10 09:30:00,65.09,65.09,64.2,64.2,83200.0,44.6946,44.6946,44.0835,44.0835,83200.0
2007-07-10 10:00:00,64.21,64.55,64.13,64.2,68400.0,44.0903,44.3238,44.0354,44.0835,68400.0
2007-07-10 10:30:00,64.2,64.34,64.04,64.12,46600.0,44.0835,44.1796,43.9736,44.0285,46600.0
2007-07-10 11:00:00,64.12,64.23,64.04,64.13,63800.0,44.0285,44.1041,43.9736,44.0354,63800.0
2007-07-10 11:30:00,64.13,64.27,64.1,64.26,49700.0,44.0354,44.1315,44.0148,44.1247,49700.0
2007-07-10 12:00:00,64.27,64.42,64.12,64.14,60300.0,44.1315,44.2345,44.0285,44.0423,60300.0
2007-07-10 12:30:00,64.17,64.48,64.09,64.2,72800.0,44.0629,44.2757,44.0079,44.0835,72800.0
2007-07-10 13:00:00,64.2,64.3,64.01,64.05,64600.0,44.0835,44.1521,43.953,43.9805,64600.0
2007-07-10 13:30:00,64.06,64.1,63.53,63.59,86600.0,43.9873,44.0148,43.6234,43.6646,86600.0
2007-07-10 14:00:00,63.61,63.66,63.36,63.45,130500.0,43.6784,43.7127,43.5067,43.5685,130500.0
2007-07-10 14:30:00,63.4,63.48,63.24,63.34,82800.0,43.5342,43.5891,43.4243,43.493,82800.0
2007-07-10 15:00:00,63.35,63.37,63.05,63.1,114200.0,43.4998,43.5136,43.2938,43.3282,114200.0
2007-07-10 15:30:00,63.11,63.31,62.81,63.17,262900.0,43.335,43.4724,43.129,43.3762,262900.0
2007-07-11 09:30:00,63.31,63.79,62.98,63.11,177400.0,43.4724,43.802,43.2458,43.335,177400.0
2007-07-11 10:00:00,63.11,63.82,63.05,63.61,93400.0,43.335,43.8226,43.2938,43.6784,93400.0
2007-07-11 10:30:00,63.65,63.66,63.29,63.58,40600.0,43.7058,43.7127,43.4586,43.6578,40600.0
2007-07-11 11:00:00,63.52,64.41,63.52,64.31,51800.0,43.6166,44.2277,43.6166,44.159,51800.0
2007-07-11 11:30:00,64.3,64.4,64.21,64.29,65100.0,44.1521,44.2208,44.0903,44.1453,65100.0
2007-07-11 12:00:00,64.33,64.45,64.18,64.27,65200.0,44.1727,44.2551,44.0697,44.1315,65200.0
2007-07-11 12:30:00,64.27,64.27,63.78,63.81,46000.0,44.1315,44.1315,43.7951,43.8157,46000.0
2007-07-11 13:00:00,63.81,63.85,63.67,63.79,38000.0,43.8157,43.8432,43.7196,43.802,38000.0
2007-07-11 13:30:00,63.78,64.1,63.67,63.68,40400.0,43.7951,44.0148,43.7196,43.7264,40400.0
2007-07-11 14:00:00,63.64,63.98,63.6,63.82,25500.0,43.699,43.9324,43.6715,43.8226,25500.0
2007-07-11 14:30:00,63.82,63.89,63.33,63.45,38900.0,43.8226,43.8706,43.4861,43.5685,38900.0
2007-07-11 15:00:00,63.48,63.77,63.35,63.74,45700.0,43.5891,43.7882,43.4998,43.7676,45700.0
2007-07-11 15:30:00,63.76,64.17,63.69,64.13,112000.0,43.7814,44.0629,43.7333,44.0354,112000.0
2007-07-12 09:30:00,64.75,65.23,64.55,64.95,57900.0,44.4611,44.7907,44.3238,44.5985,57900.0
2007-07-12 10:00:00,64.95,65.32,64.82,65.26,42200.0,44.5985,44.8525,44.5092,44.8113,42200.0
2007-07-12 10:30:00,65.29,65.59,65.29,65.33,54200.0,44.8319,45.0379,44.8319,44.8594,54200.0
2007-07-12 11:00:00,65.33,65.35,65.04,65.06,47300.0,44.8594,44.8731,44.6603,44.674,47300.0
2007-07-12 11:30:00,65.07,65.32,64.2,65.17,87700.0,44.6809,44.8525,44.0835,44.7495,87700.0
2007-07-12 12:00:00,65.19,65.43,65.19,65.4,57100.0,44.7633,44.9281,44.7633,44.9075,57100.0
2007-07-12 12:30:00,65.41,65.54,65.34,65.49,37700.0,44.9143,45.0036,44.8663,44.9693,37700.0
2007-07-12 13:00:00,65.52,65.57,65.36,65.57,25000.0,44.9899,45.0242,44.88,45.0242,25000.0
2007-07-12 13:30:00,65.56,65.7,65.5,65.56,23600.0,45.0173,45.1135,44.9761,45.0173,23600.0
2007-07-12 14:00:00,65.56,65.56,65.22,65.32,33500.0,45.0173,45.0173,44.7839,44.8525,33500.0
2007-07-12 14:30:00,65.33,65.41,65.21,65.38,57500.0,44.8594,44.9143,44.777,44.8937,57500.0
2007-07-12 15:00:00,65.4,65.53,65.33,65.53,41500.0,44.9075,44.9967,44.8594,44.9967,41500.0
2007-07-12 15:30:00,65.53,65.9,65.48,65.85,177500.0,44.9967,45.2508,44.9624,45.2165,177500.0
2007-07-13 09:30:00,65.75,65.84,65.48,65.63,55100.0,45.1478,45.2096,44.9624,45.0654,55100.0
2007-07-13 10:00:00,65.69,65.93,65.68,65.83,41400.0,45.1066,45.2714,45.0997,45.2027,41400.0
2007-07-13 10:30:00,65.79,66.16,65.79,66.14,95800.0,45.1753,45.4293,45.1753,45.4156,95800.0
2007-07-13 11:00:00,66.13,66.13,65.82,65.84,42000.0,45.4087,45.4087,45.1959,45.2096,42000.0
2007-07-13 11:30:00,65.84,65.84,65.25,65.27,49000.0,45.2096,45.2096,44.8045,44.8182,49000.0
2007-07-13 12:00:00,65.3,65.55,65.3,65.51,38200.0,44.8388,45.0105,44.8388,44.983,38200.0
2007-07-13 12:30:00,65.5,65.75,65.44,65.72,50700.0,44.9761,45.1478,44.9349,45.1272,50700.0
2007-07-13 13:00:00,65.71,65.89,65.67,65.8,34800.0,45.1203,45.2439,45.0929,45.1821,34800.0
2007-07-13 13:30:00,65.81,65.89,65.77,65.78,18000.0,45.189,45.2439,45.1615,45.1684,18000.0
2007-07-13 14:00:00,65.78,66.0,65.74,65.85,51700.0,45.1684,45.3195,45.1409,45.2165,51700.0
2007-07-13 14:30:00,65.84,66.25,65.79,66.19,48900.0,45.2096,45.4911,45.1753,45.4499,48900.0
2007-07-13 15:00:00,66.22,66.22,66.02,66.18,29700.0,45.4705,45.4705,45.3332,45.4431,29700.0
2007-07-13 15:30:00,66.17,66.19,66.03,66.08,91400.0,45.4362,45.4499,45.3401,45.3744,91400.0
2007-07-16 09:30:00,65.56,65.98,65.46,65.69,72100.0,45.0173,45.3057,44.9487,45.1066,72100.0
2007-07-16 10:00:00,65.67,65.83,65.36,65.66,67000.0,45.0929,45.2027,44.88,45.086,67000.0
2007-07-16 10:30:00,65.67,65.78,65.55,65.78,68600.0,45.0929,45.1684,45.0105,45.1684,68600.0
2007-07-16 11:00:00,65.76,66.15,65.59,66.02,53300.0,45.1547,45.4225,45.0379,45.3332,53300.0
2007-07-16 11:30:00,65.99,66.06,65.89,65.96,47100.0,45.3126,45.3607,45.2439,45.292,47100.0
2007-07-16 12:00:00,65.94,65.95,65.68,65.71,30100.0,45.2783,45.2851,45.0997,45.1203,30100.0
2007-07-16 12:30:00,65.7,65.87,65.64,65.86,17900.0,45.1135,45.2302,45.0723,45.2233,17900.0
2007-07-16 13:00:00,65.87,65.94,65.37,65.37,35200.0,45.2302,45.2783,44.8869,44.8869,35200.0
2007-07-16 13:30:00,65.36,65.38,64.96,65.13,48800.0,44.88,44.8937,44.6053,44.7221,48800.0
2007-07-16 14:00:00,65.16,65.21,65.0,65.2,47100.0,44.7427,44.777,44.6328,44.7701,47100.0
2007-07-16 14:30:00,65.17,65.53,65.12,65.53,58100.0,44.7495,44.9967,44.7152,44.9967,58100.0
2007-07-16 15:00:00,65.52,65.8,65.42,65.65,70800.0,44.9899,45.1821,44.9212,45.0791,70800.0
2007-07-16 15:30:00,65.64,65.72,65.52,65.59,213300.0,45.0723,45.1272,44.9899,45.0379,213300.0
2007-07-17 09:30:00,66.0,66.66,65.52,66.62,113700.0,45.3195,45.7727,44.9899,45.7452,113700.0
2007-07-17 10:00:00,66.62,66.7,66.4,66.58,60600.0,45.7452,45.8001,45.5941,45.7177,60600.0
2007-07-17 10:30:00,66.58,66.63,66.54,66.58,66500.0,45.7177,45.7521,45.6903,45.7177,66500.0
2007-07-17 11:00:00,66.56,66.6,66.23,66.49,67400.0,45.704,45.7315,45.4774,45.6559,67400.0
2007-07-17 11:30:00,66.5,66.72,66.37,66.4,53600.0,45.6628,45.8139,45.5735,45.5941,53600.0
2007-07-17 12:00:00,66.37,66.52,66.31,66.36,42100.0,45.5735,45.6765,45.5323,45.5667,42100.0
2007-07-17 12:30:00,66.36,66.46,66.18,66.24,78800.0,45.5667,45.6353,45.4431,45.4843,78800.0
2007-07-17 13:00:00,66.23,66.54,66.16,66.42,135700.0,45.4774,45.6903,45.4293,45.6079,135700.0
2007-07-17 13:30:00,66.43,66.64,66.37,66.5,84400.0,45.6147,45.7589,45.5735,45.6628,84400.0
2007-07-17 14:00:00,66.52,66.72,66.44,66.69,54100.0,45.6765,45.8139,45.6216,45.7933,54100.0
2007-07-17 14:30:00,66.73,66.92,66.71,66.85,63100.0,45.8207,45.9512,45.807,45.9031,63100.0
2007-07-17 15:00:00,66.84,66.84,66.53,66.56,88500.0,45.8963,45.8963,45.6834,45.704,88500.0
2007-07-17 15:30:00,66.55,66.55,66.37,66.43,125100.0,45.6971,45.6971,45.5735,45.6147,125100.0
2007-07-18 09:30:00,65.7,66.35,65.14,65.21,131300.0,45.1135,45.5598,44.7289,44.777,131300.0
2007-07-18 10:00:00,65.25,65.45,65.0,65.26,129900.0,44.8045,44.9418,44.6328,44.8113,129900.0
2007-07-18 10:30:00,65.25,65.25,64.29,64.85,150000.0,44.8045,44.8045,44.1453,44.5298,150000.0
2007-07-18 11:00:00,64.81,65.11,64.71,64.8,75000.0,44.5023,44.7083,44.4337,44.4955,75000.0
2007-07-18 11:30:00,64.8,64.97,64.71,64.83,109400.0,44.4955,44.6122,44.4337,44.5161,109400.0
2007-07-18 12:00:00,64.83,64.83,64.32,64.7,115500.0,44.5161,44.5161,44.1659,44.4268,115500.0
2007-07-18 12:30:00,64.66,65.0,64.62,64.94,44600.0,44.3993,44.6328,44.3719,44.5916,44600.0
2007-07-18 13:00:00,64.93,64.97,64.68,64.77,82500.0,44.5847,44.6122,44.4131,44.4749,82500.0
2007-07-18 13:30:00,64.77,65.2,64.77,64.97,68900.0,44.4749,44.7701,44.4749,44.6122,68900.0
2007-07-18 14:00:00,64.97,65.25,64.71,64.8,35600.0,44.6122,44.8045,44.4337,44.4955,35600.0
2007-07-18 14:30:00,64.8,65.13,64.78,65.07,46000.0,44.4955,44.7221,44.4817,44.6809,46000.0
2007-07-18 15:00:00,65.05,65.15,64.86,65.06,84000.0,44.6671,44.7358,44.5367,44.674,84000.0
2007-07-18 15:30:00,65.06,65.63,65.02,65.49,140000.0,44.674,45.0654,44.6465,44.9693,140000.0
2007-07-19 09:30:00,65.91,66.44,65.59,66.38,67800.0,45.2577,45.6216,45.0379,45.5804,67800.0
2007-07-19 10:00:00,66.33,66.5,66.14,66.17,40900.0,45.5461,45.6628,45.4156,45.4362,40900.0
2007-07-19 10:30:00,66.22,66.32,65.73,66.24,93400.0,45.4705,45.5392,45.1341,45.4843,93400.0
2007-07-19 11:00:00,66.23,66.32,66.05,66.05,44700.0,45.4774,45.5392,45.3538,45.3538,44700.0
2007-07-19 11:30:00,66.05,66.21,66.03,66.17,33900.0,45.3538,45.4637,45.3401,45.4362,33900.0
2007-07-19 12:00:00,66.12,66.3,66.08,66.19,30800.0,45.4019,45.5255,45.3744,45.4499,30800.0
2007-07-19 12:30:00,66.17,66.34,66.13,66.26,21700.0,45.4362,45.5529,45.4087,45.498,21700.0
2007-07-19 13:00:00,66.26,66.33,66.09,66.22,61500.0,45.498,45.5461,45.3813,45.4705,61500.0
2007-07-19 13:30:00,66.22,66.32,66.2,66.23,47200.0,45.4705,45.5392,45.4568,45.4774,47200.0
2007-07-19 14:00:00,66.21,66.3,66.1,66.12,108300.0,45.4637,45.5255,45.3881,45.4019,108300.0
2007-07-19 14:30:00,66.15,66.17,66.03,66.06,58600.0,45.4225,45.4362,45.3401,45.3607,58600.0
2007-07-19 15:00:00,66.04,66.32,66.03,66.19,72800.0,45.3469,45.5392,45.3401,45.4499,72800.0
2007-07-19 15:30:00,66.19,66.4,66.16,66.31,114000.0,45.4499,45.5941,45.4293,45.5323,114000.0
2007-07-20 09:30:00,66.34,66.34,65.0,65.16,405300.0,45.5529,45.5529,44.6328,44.7427,405300.0
2007-07-20 10:00:00,65.16,65.16,64.18,64.21,254500.0,44.7427,44.7427,44.0697,44.0903,254500.0
2007-07-20 10:30:00,64.2,64.46,64.02,64.34,188100.0,44.0835,44.262,43.9599,44.1796,188100.0
2007-07-20 11:00:00,64.27,64.6,64.02,64.03,159400.0,44.1315,44.3581,43.9599,43.9667,159400.0
2007-07-20 11:30:00,64.04,64.19,64.02,64.04,219900.0,43.9736,44.0766,43.9599,43.9736,219900.0
2007-07-20 12:00:00,64.03,64.07,63.56,64.0,186600.0,43.9667,43.9942,43.644,43.9461,186600.0
2007-07-20 12:30:00,64.0,64.19,63.57,63.65,107000.0,43.9461,44.0766,43.6509,43.7058,107000.0
2007-07-20 13:00:00,63.65,64.06,63.61,63.81,92400.0,43.7058,43.9873,43.6784,43.8157,92400.0
2007-07-20 13:30:00,63.81,64.42,63.68,64.07,151500.0,43.8157,44.2345,43.7264,43.9942,151500.0
2007-07-20 14:00:00,64.06,64.55,63.89,63.96,125900.0,43.9873,44.3238,43.8706,43.9187,125900.0
2007-07-20 14:30:00,64.0,64.19,63.91,64.08,84200.0,43.9461,44.0766,43.8844,44.0011,84200.0
2007-07-20 15:00:00,64.09,64.42,63.77,63.78,164200.0,44.0079,44.2345,43.7882,43.7951,164200.0
2007-07-20 15:30:00,63.78,63.81,62.94,63.14,338800.0,43.7951,43.8157,43.2183,43.3556,338800.0
2007-07-23 09:30:00,63.44,65.45,63.44,64.89,221000.0,43.5616,44.9418,43.5616,44.5573,221000.0
2007-07-23 10:00:00,64.9,64.99,64.48,64.68,205300.0,44.5641,44.6259,44.2757,44.4131,205300.0
2007-07-23 10:30:00,64.67,64.84,64.43,64.55,127900.0,44.4062,44.5229,44.2414,44.3238,127900.0
2007-07-23 11:00:00,64.6,64.72,64.56,64.65,63700.0,44.3581,44.4405,44.3307,44.3925,63700.0
2007-07-23 11:30:00,64.67,64.7,64.46,64.54,79700.0,44.4062,44.4268,44.262,44.3169,79700.0
2007-07-23 12:00:00,64.53,64.6,64.43,64.57,74300.0,44.3101,44.3581,44.2414,44.3375,74300.0
2007-07-23 12:30:00,64.59,64.74,64.48,64.52,53900.0,44.3513,44.4543,44.2757,44.3032,53900.0
2007-07-23 13:00:00,64.53,64.61,64.46,64.52,62000.0,44.3101,44.365,44.262,44.3032,62000.0
2007-07-23 13:30:00,64.53,64.55,64.22,64.22,57000.0,44.3101,44.3238,44.0972,44.0972,57000.0
2007-07-23 14:00:00,64.26,64.26,63.98,64.1,69200.0,44.1247,44.1247,43.9324,44.0148,69200.0
2007-07-23 14:30:00,64.06,64.43,64.06,64.22,82000.0,43.9873,44.2414,43.9873,44.0972,82000.0
2007-07-23 15:00:00,64.22,64.32,64.06,64.22,89800.0,44.0972,44.1659,43.9873,44.0972,89800.0
2007-07-23 15:30:00,64.24,64.24,63.85,63.88,137100.0,44.1109,44.1109,43.8432,43.8638,137100.0
2007-07-24 09:30:00,63.41,63.5,63.02,63.12,176400.0,43.541,43.6028,43.2732,43.3419,176400.0
2007-07-24 10:00:00,63.12,63.53,63.02,63.48,118800.0,43.3419,43.6234,43.2732,43.5891,118800.0
2007-07-24 10:30:00,63.44,63.86,63.34,63.83,70200.0,43.5616,43.85,43.493,43.8294,70200.0
2007-07-24 11:00:00,63.84,63.84,63.21,63.31,76600.0,43.8363,43.8363,43.4037,43.4724,76600.0
2007-07-24 11:30:00,63.28,63.3,63.05,63.21,59200.0,43.4518,43.4655,43.2938,43.4037,59200.0
2007-07-24 12:00:00,63.2,63.31,63.07,63.2,77300.0,43.3968,43.4724,43.3076,43.3968,77300.0
2007-07-24 12:30:00,63.23,63.31,62.86,62.9,78400.0,43.4174,43.4724,43.1634,43.1908,78400.0
2007-07-24 13:00:00,62.9,63.17,62.85,62.99,63300.0,43.1908,43.3762,43.1565,43.2526,63300.0
2007-07-24 13:30:00,63.0,63.04,62.72,62.75,74700.0,43.2595,43.287,43.0672,43.0878,74700.0
2007-07-24 14:00:00,62.75,62.77,62.34,62.58,97000.0,43.0878,43.1016,42.8063,42.9711,97000.0
2007-07-24 14:30:00,62.59,63.58,62.14,62.14,96200.0,42.978,43.6578,42.669,42.669,96200.0
2007-07-24 15:00:00,62.16,62.16,61.66,61.84,217100.0,42.6827,42.6827,42.3394,42.463,217100.0
2007-07-24 15:30:00,61.83,62.44,61.27,61.82,297800.0,42.4561,42.875,42.0716,42.4492,297800.0
2007-07-25 09:30:00,62.67,62.97,62.04,62.73,94100.0,43.0329,43.2389,42.6003,43.0741,94100.0
2007-07-25 10:00:00,62.73,62.73,61.83,61.99,180200.0,43.0741,43.0741,42.4561,42.566,180200.0
2007-07-25 10:30:00,62.0,62.0,61.11,61.32,235800.0,42.5728,42.5728,41.9617,42.1059,235800.0
2007-07-25 11:00:00,61.35,61.66,60.61,61.06,182600.0,42.1265,42.3394,41.6184,41.9274,182600.0
2007-07-25 11:30:00,61.05,61.35,60.82,60.91,133200.0,41.9205,42.1265,41.7626,41.8244,133200.0
2007-07-25 12:00:00,60.88,61.04,60.78,60.79,87700.0,41.8038,41.9136,41.7351,41.742,87700.0
2007-07-25 12:30:00,60.79,60.91,60.61,60.75,88700.0,41.742,41.8244,41.6184,41.7145,88700.0
2007-07-25 13:00:00,60.78,60.97,60.16,60.25,203000.0,41.7351,41.8656,41.3094,41.3712,203000.0
2007-07-25 13:30:00,60.24,60.25,59.81,59.97,342100.0,41.3643,41.3712,41.0691,41.1789,342100.0
2007-07-25 14:00:00,59.92,60.87,59.87,60.8,163100.0,41.1446,41.7969,41.1102,41.7488,163100.0
2007-07-25 14:30:00,60.78,61.36,60.62,61.34,153100.0,41.7351,42.1334,41.6252,42.1196,153100.0
2007-07-25 15:00:00,61.33,61.84,61.31,61.77,241000.0,42.1128,42.463,42.099,42.4149,241000.0
2007-07-25 15:30:00,61.79,61.91,61.36,61.48,279100.0,42.4286,42.511,42.1334,42.2158,279100.0
2007-07-26 09:30:00,62.5,62.5,59.58,60.74,388400.0,42.9162,42.9162,40.9111,41.7076,388400.0
2007-07-26 10:00:00,60.75,61.29,60.56,60.83,247500.0,41.7145,42.0853,41.584,41.7694,247500.0
2007-07-26 10:30:00,60.83,61.28,60.79,60.94,162100.0,41.7694,42.0784,41.742,41.845,162100.0
2007-07-26 11:00:00,60.97,60.97,60.38,60.47,242800.0,41.8656,41.8656,41.4604,41.5222,242800.0
2007-07-26 11:30:00,60.45,60.48,59.63,60.17,292100.0,41.5085,41.5291,40.9455,41.3162,292100.0
2007-07-26 12:00:00,60.17,60.32,59.74,60.04,133100.0,41.3162,41.4192,41.021,41.227,133100.0
2007-07-26 12:30:00,60.08,60.12,59.51,59.98,223100.0,41.2544,41.2819,40.8631,41.1858,223100.0
2007-07-26 13:00:00,59.98,60.16,59.58,59.79,85500.0,41.1858,41.3094,40.9111,41.0553,85500.0
2007-07-26 13:30:00,59.79,60.14,59.58,59.65,99900.0,41.0553,41.2956,40.9111,40.9592,99900.0
2007-07-26 14:00:00,59.65,59.93,59.34,59.61,133600.0,40.9592,41.1514,40.7463,40.9317,133600.0
2007-07-26 14:30:00,59.75,60.14,59.49,59.86,138300.0,41.0279,41.2956,40.8493,41.1034,138300.0
2007-07-26 15:00:00,59.87,60.35,59.62,60.12,236700.0,41.1102,41.4398,40.9386,41.2819,236700.0
2007-07-26 15:30:00,60.12,60.67,59.86,60.43,281700.0,41.2819,41.6596,41.1034,41.4948,281700.0
2007-07-27 09:30:00,60.38,60.49,59.73,59.86,344700.0,41.4604,41.536,41.0141,41.1034,344700.0
2007-07-27 10:00:00,59.88,59.98,59.55,59.67,247300.0,41.1171,41.1858,40.8905,40.9729,247300.0
2007-07-27 10:30:00,59.67,59.82,58.9,59.07,259600.0,40.9729,41.0759,40.4442,40.5609,259600.0
2007-07-27 11:00:00,59.09,59.18,58.64,58.67,152100.0,40.5747,40.6365,40.2657,40.2863,152100.0
2007-07-27 11:30:00,58.71,58.76,57.8,57.94,235000.0,40.3137,40.3481,39.6889,39.785,235000.0
2007-07-27 12:00:00,57.94,58.25,57.59,58.21,161200.0,39.785,39.9979,39.5447,39.9704,161200.0
2007-07-27 12:30:00,58.22,58.67,57.81,58.58,134700.0,39.9773,40.2863,39.6957,40.2245,134700.0
2007-07-27 13:00:00,58.57,58.81,58.45,58.48,197600.0,40.2176,40.3824,40.1352,40.1558,197600.0
2007-07-27 13:30:00,58.48,58.93,58.34,58.87,190500.0,40.1558,40.4648,40.0597,40.4236,190500.0
2007-07-27 14:00:00,58.87,58.95,58.25,58.36,116500.0,40.4236,40.4785,39.9979,40.0734,116500.0
2007-07-27 14:30:00,58.35,58.91,58.28,58.7,235300.0,40.0665,40.4511,40.0185,40.3069,235300.0
2007-07-27 15:00:00,58.7,58.92,58.5,58.67,247300.0,40.3069,40.4579,40.1695,40.2863,247300.0
2007-07-27 15:30:00,58.67,58.8,57.68,57.7,410500.0,40.2863,40.3755,39.6065,39.6202,410500.0
2007-07-30 09:30:00,57.77,59.11,57.25,58.34,189700.0,39.6683,40.5884,39.3112,40.0597,189700.0
2007-07-30 10:00:00,58.4,59.59,58.4,59.58,177700.0,40.1009,40.918,40.1009,40.9111,177700.0
2007-07-30 10:30:00,59.54,59.54,58.96,59.27,236400.0,40.8837,40.8837,40.4854,40.6983,236400.0
2007-07-30 11:00:00,59.27,59.49,58.98,59.22,122200.0,40.6983,40.8493,40.4991,40.6639,122200.0
2007-07-30 11:30:00,59.22,59.29,58.77,58.99,145200.0,40.6639,40.712,40.3549,40.506,145200.0
2007-07-30 12:00:00,58.96,59.48,58.72,59.48,129800.0,40.4854,40.8425,40.3206,40.8425,129800.0
2007-07-30 12:30:00,59.48,60.07,59.39,59.94,146500.0,40.8425,41.2476,40.7807,41.1583,146500.0
2007-07-30 13:00:00,59.95,60.15,59.86,60.0,91000.0,41.1652,41.3025,41.1034,41.1995,91000.0
2007-07-30 13:30:00,59.99,60.83,59.79,60.71,157600.0,41.1926,41.7694,41.0553,41.687,157600.0
2007-07-30 14:00:00,60.7,60.88,60.47,60.48,149200.0,41.6802,41.8038,41.5222,41.5291,149200.0
2007-07-30 14:30:00,60.5,60.82,60.4,60.7,144300.0,41.5428,41.7626,41.4742,41.6802,144300.0
2007-07-30 15:00:00,60.7,61.15,60.64,61.08,303200.0,41.6802,41.9892,41.639,41.9411,303200.0
2007-07-30 15:30:00,61.07,61.1,60.57,60.7,231100.0,41.9342,41.9548,41.5909,41.6802,231100.0
2007-07-31 09:30:00,61.38,62.27,61.27,62.05,213300.0,42.1471,42.7582,42.0716,42.6072,213300.0
2007-07-31 10:00:00,62.05,62.45,61.77,61.77,319100.0,42.6072,42.8818,42.4149,42.4149,319100.0
2007-07-31 10:30:00,61.76,62.1,61.46,61.74,199000.0,42.408,42.6415,42.202,42.3943,199000.0
2007-07-31 11:00:00,61.76,62.06,61.73,61.84,252600.0,42.408,42.614,42.3874,42.463,252600.0
2007-07-31 11:30:00,61.84,61.9,61.78,61.87,357400.0,42.463,42.5042,42.4218,42.4836,357400.0
2007-07-31 12:00:00,61.86,62.09,61.78,62.0,109600.0,42.4767,42.6346,42.4218,42.5728,109600.0
2007-07-31 12:30:00,62.01,62.15,61.92,61.96,140500.0,42.5797,42.6758,42.5179,42.5454,140500.0
2007-07-31 13:00:00,61.96,62.35,61.86,61.93,88200.0,42.5454,42.8132,42.4767,42.5248,88200.0
2007-07-31 13:30:00,61.93,61.94,61.36,61.83,136200.0,42.5248,42.5316,42.1334,42.4561,136200.0
2007-07-31 14:00:00,61.83,61.98,61.32,61.55,155800.0,42.4561,42.5591,42.1059,42.2638,155800.0
2007-07-31 14:30:00,61.49,61.51,60.98,61.09,362700.0,42.2226,42.2364,41.8724,41.948,362700.0
2007-07-31 15:00:00,61.08,61.25,60.82,60.9,261100.0,41.9411,42.0578,41.7626,41.8175,261100.0
2007-07-31 15:30:00,60.91,61.04,60.04,60.04,350100.0,41.8244,41.9136,41.227,41.227,350100.0
2007-08-01 09:30:00,59.98,60.56,58.23,58.68,175400.0,41.1858,41.584,39.9841,40.2931,175400.0
2007-08-01 10:00:00,58.58,59.67,58.47,58.72,251100.0,40.2245,40.9729,40.1489,40.3206,251100.0
2007-08-01 10:30:00,58.79,58.87,57.22,57.31,207600.0,40.3687,40.4236,39.2906,39.3524,207600.0
2007-08-01 11:00:00,57.32,58.24,57.08,57.96,253200.0,39.3593,39.991,39.1945,39.7987,253200.0
2007-08-01 11:30:00,57.97,58.29,57.76,58.22,176700.0,39.8056,40.0253,39.6614,39.9773,176700.0
2007-08-01 12:00:00,58.21,59.06,57.8,58.72,266500.0,39.9704,40.5541,39.6889,40.3206,266500.0
2007-08-01 12:30:00,58.72,58.95,58.48,58.78,97000.0,40.3206,40.4785,40.1558,40.3618,97000.0
2007-08-01 13:00:00,58.77,58.79,58.24,58.44,173300.0,40.3549,40.3687,39.991,40.1283,173300.0
2007-08-01 13:30:00,58.43,58.59,58.13,58.39,82500.0,40.1215,40.2313,39.9155,40.094,82500.0
2007-08-01 14:00:00,58.38,58.53,58.09,58.21,141400.0,40.0871,40.1901,39.888,39.9704,141400.0
2007-08-01 14:30:00,58.23,58.4,57.56,57.74,147800.0,39.9841,40.1009,39.5241,39.6477,147800.0
2007-08-01 15:00:00,57.74,57.9,57.41,57.72,207700.0,39.6477,39.7575,39.4211,39.6339,207700.0
2007-08-01 15:30:00,57.7,59.07,57.53,58.99,320900.0,39.6202,40.5609,39.5035,40.506,320900.0
2007-08-02 09:30:00,59.0,61.24,58.79,60.26,191300.0,40.6167,42.1588,40.4722,41.4841,191300.0
2007-08-02 10:00:00,60.21,60.21,59.42,59.69,88500.0,41.4497,41.4497,40.9059,41.0917,88500.0
2007-08-02 10:30:00,59.69,59.99,59.51,59.54,57100.0,41.0917,41.2983,40.9678,40.9885,57100.0
2007-08-02 11:00:00,59.55,59.65,59.14,59.59,57900.0,40.9954,41.0642,40.7131,41.0229,57900.0
2007-08-02 11:30:00,59.56,59.88,59.39,59.83,79200.0,41.0023,41.2225,40.8852,41.1881,79200.0
2007-08-02 12:00:00,59.84,59.95,59.73,59.8,103500.0,41.195,41.2707,41.1193,41.1675,103500.0
2007-08-02 12:30:00,59.82,59.95,59.63,59.67,196700.0,41.1812,41.2707,41.0504,41.078,196700.0
2007-08-02 13:00:00,59.66,59.67,58.96,59.1,111700.0,41.0711,41.078,40.5892,40.6856,111700.0
2007-08-02 13:30:00,59.11,59.39,58.82,58.99,82500.0,40.6925,40.8852,40.4928,40.6099,82500.0
2007-08-02 14:00:00,58.99,59.27,58.43,58.5,128900.0,40.6099,40.8026,40.2243,40.2725,128900.0
2007-08-02 14:30:00,58.51,58.62,58.19,58.36,131600.0,40.2794,40.3551,40.0591,40.1761,131600.0
2007-08-02 15:00:00,58.36,58.88,58.24,58.8,203500.0,40.1761,40.5341,40.0935,40.4791,203500.0
2007-08-02 15:30:00,58.77,58.79,58.14,58.33,373300.0,40.4584,40.4722,40.0247,40.1555,373300.0
2007-08-03 09:30:00,58.61,58.94,57.16,57.23,172500.0,40.3483,40.5754,39.35,39.3982,172500.0
2007-08-03 10:00:00,57.22,57.22,56.69,56.78,332000.0,39.3913,39.3913,39.0265,39.0884,332000.0
2007-08-03 10:30:00,56.79,56.99,56.23,56.7,270800.0,39.0953,39.233,38.7098,39.0334,270800.0
2007-08-03 11:00:00,56.72,57.04,56.54,56.8,330700.0,39.0471,39.2674,38.9232,39.1022,330700.0
2007-08-03 11:30:00,56.79,56.98,56.63,56.81,284900.0,39.0953,39.2261,38.9852,39.1091,284900.0
2007-08-03 12:00:00,56.84,57.6,56.8,57.43,263200.0,39.1298,39.6529,39.1022,39.5359,263200.0
2007-08-03 12:30:00,57.42,57.57,56.86,56.95,143400.0,39.529,39.6323,39.1435,39.2055,143400.0
2007-08-03 13:00:00,56.95,57.23,56.8,56.92,150600.0,39.2055,39.3982,39.1022,39.1848,150600.0
2007-08-03 13:30:00,56.93,57.42,56.74,57.27,158100.0,39.1917,39.529,39.0609,39.4258,158100.0
2007-08-03 14:00:00,57.27,57.63,56.25,56.27,169700.0,39.4258,39.6736,38.7236,38.7374,169700.0
2007-08-03 14:30:00,56.28,56.72,56.07,56.21,175300.0,38.7442,39.0471,38.5997,38.696,175300.0
2007-08-03 15:00:00,56.2,56.3,55.85,56.16,289800.0,38.6892,38.758,38.4482,38.6616,289800.0
2007-08-03 15:30:00,56.19,56.54,54.62,55.08,536600.0,38.6823,38.9232,37.6015,37.9181,536600.0
2007-08-06 09:30:00,54.22,55.44,53.54,54.4,255500.0,37.3261,38.166,36.858,37.45,255500.0
2007-08-06 10:00:00,54.34,54.88,54.18,54.51,268900.0,37.4087,37.7804,37.2986,37.5257,268900.0
2007-08-06 10:30:00,54.52,55.05,54.49,54.55,196000.0,37.5326,37.8975,37.512,37.5533,196000.0
2007-08-06 11:00:00,54.54,54.73,54.39,54.57,288800.0,37.5464,37.6772,37.4431,37.567,288800.0
2007-08-06 11:30:00,54.56,55.55,54.5,55.35,137400.0,37.5602,38.2417,37.5188,38.104,137400.0
2007-08-06 12:00:00,55.37,55.39,54.77,55.36,203800.0,38.1178,38.1315,37.7047,38.1109,203800.0
2007-08-06 12:30:00,55.39,56.0,55.34,55.92,117000.0,38.1315,38.5515,38.0971,38.4964,117000.0
2007-08-06 13:00:00,55.92,55.92,55.31,55.57,99000.0,38.4964,38.4964,38.0765,38.2555,99000.0
2007-08-06 13:30:00,55.56,55.56,55.22,55.4,93900.0,38.2486,38.2486,38.0145,38.1384,93900.0
2007-08-06 14:00:00,55.38,55.83,55.23,55.67,230600.0,38.1247,38.4344,38.0214,38.3243,230600.0
2007-08-06 14:30:00,55.66,56.79,55.65,56.56,184800.0,38.3174,39.0953,38.3105,38.937,184800.0
2007-08-06 15:00:00,56.57,57.3,56.5,57.29,269600.0,38.9439,39.4464,38.8957,39.4395,269600.0
2007-08-06 15:30:00,57.28,57.54,56.91,57.48,263500.0,39.4327,39.6116,39.1779,39.5703,263500.0
2007-08-07 09:30:00,56.7,57.84,55.75,57.68,231900.0,39.0334,39.8182,38.3794,39.708,231900.0
2007-08-07 10:00:00,57.61,58.36,57.41,57.44,184900.0,39.6598,40.1761,39.5221,39.5428,184900.0
2007-08-07 10:30:00,57.44,57.51,56.93,57.34,103200.0,39.5428,39.591,39.1917,39.474,103200.0
2007-08-07 11:00:00,57.36,57.68,57.32,57.56,116300.0,39.4877,39.708,39.4602,39.6254,116300.0
2007-08-07 11:30:00,57.57,58.64,57.54,58.61,167800.0,39.6323,40.3689,39.6116,40.3483,167800.0
2007-08-07 12:00:00,58.57,59.36,58.4,58.41,204300.0,40.3207,40.8646,40.2037,40.2106,204300.0
2007-08-07 12:30:00,58.41,58.53,58.1,58.47,260200.0,40.2106,40.2932,39.9972,40.2519,260200.0
2007-08-07 13:00:00,58.45,59.07,58.45,59.03,114000.0,40.2381,40.6649,40.2381,40.6374,114000.0
2007-08-07 13:30:00,59.02,59.33,58.91,58.98,119300.0,40.6305,40.8439,40.5548,40.603,119300.0
2007-08-07 14:00:00,58.99,59.09,57.35,57.5,340000.0,40.6099,40.6787,39.4808,39.5841,340000.0
2007-08-07 14:30:00,57.52,58.84,57.48,58.84,362700.0,39.5979,40.5066,39.5703,40.5066,362700.0
2007-08-07 15:00:00,58.91,59.53,58.67,59.02,337100.0,40.5548,40.9816,40.3896,40.6305,337100.0
2007-08-07 15:30:00,59.01,59.3,58.43,58.43,391200.0,40.6236,40.8233,40.2243,40.2243,391200.0
2007-08-08 09:30:00,58.59,59.4,58.23,59.2,184100.0,40.3345,40.8921,40.0867,40.7544,184100.0
2007-08-08 10:00:00,59.2,59.83,58.97,59.67,165600.0,40.7544,41.1881,40.5961,41.078,165600.0
2007-08-08 10:30:00,59.68,61.23,59.64,60.4,253400.0,41.0849,42.1519,41.0573,41.5805,253400.0
2007-08-08 11:00:00,60.36,60.46,59.92,59.93,165500.0,41.553,41.6218,41.2501,41.257,165500.0
2007-08-08 11:30:00,59.92,60.5,59.69,59.98,109400.0,41.2501,41.6494,41.0917,41.2914,109400.0
2007-08-08 12:00:00,59.96,60.23,59.68,60.23,151800.0,41.2776,41.4635,41.0849,41.4635,151800.0
2007-08-08 12:30:00,60.24,60.83,60.23,60.6,210600.0,41.4704,41.8765,41.4635,41.7182,210600.0
2007-08-08 13:00:00,60.6,61.43,60.57,61.29,167800.0,41.7182,42.2896,41.6976,42.1932,167800.0
2007-08-08 13:30:00,61.3,62.23,61.17,62.09,399200.0,42.2001,42.8403,42.1106,42.744,399200.0
2007-08-08 14:00:00,62.07,63.08,61.93,63.04,351400.0,42.7302,43.4255,42.6338,43.3979,351400.0
2007-08-08 14:30:00,63.06,63.06,61.55,61.94,318300.0,43.4117,43.4117,42.3722,42.6407,318300.0
2007-08-08 15:00:00,61.92,62.01,60.38,60.51,629200.0,42.6269,42.6889,41.5668,41.6562,629200.0
2007-08-08 15:30:00,60.5,61.33,60.04,61.16,362000.0,41.6494,42.2208,41.3327,42.1037,362000.0
2007-08-09 09:30:00,60.46,60.46,57.68,57.79,170900.0,41.6218,41.6218,39.708,39.7837,170900.0
2007-08-09 10:00:00,57.76,58.8,57.53,58.0,235600.0,39.7631,40.4791,39.6048,39.9283,235600.0
2007-08-09 10:30:00,58.01,58.87,57.85,58.44,469200.0,39.9352,40.5272,39.8251,40.2312,469200.0
2007-08-09 11:00:00,58.43,59.76,58.3,59.29,323300.0,40.2243,41.1399,40.1348,40.8164,323300.0
2007-08-09 11:30:00,59.27,59.76,58.85,59.76,315000.0,40.8026,41.1399,40.5135,41.1399,315000.0
2007-08-09 12:00:00,59.76,61.31,59.68,60.28,258500.0,41.1399,42.207,41.0849,41.4979,258500.0
2007-08-09 12:30:00,60.26,60.28,58.86,59.5,244900.0,41.4841,41.4979,40.5204,40.9609,244900.0
2007-08-09 13:00:00,59.5,59.55,59.07,59.36,189800.0,40.9609,40.9954,40.6649,40.8646,189800.0
2007-08-09 13:30:00,59.36,60.2,59.29,60.01,188300.0,40.8646,41.4428,40.8164,41.312,188300.0
2007-08-09 14:00:00,60.01,60.1,59.16,59.36,192900.0,41.312,41.374,40.7269,40.8646,192900.0
2007-08-09 14:30:00,59.4,60.4,58.97,59.37,323500.0,40.8921,41.5805,40.5961,40.8715,323500.0
2007-08-09 15:00:00,59.39,59.81,58.97,59.14,478700.0,40.8852,41.1744,40.5961,40.7131,478700.0
2007-08-09 15:30:00,59.14,59.48,57.5,57.56,513400.0,40.7131,40.9472,39.5841,39.6254,513400.0
2007-08-10 09:30:00,57.54,57.8,54.1,54.54,524400.0,39.6116,39.7906,37.2435,37.5464,524400.0
2007-08-10 10:00:00,54.66,55.2,54.51,54.78,387200.0,37.629,38.0007,37.5257,37.7116,387200.0
2007-08-10 10:30:00,54.79,55.18,54.44,55.06,361200.0,37.7185,37.987,37.4775,37.9044,361200.0
2007-08-10 11:00:00,55.12,55.29,54.6,54.91,372300.0,37.9457,38.0627,37.5877,37.8011,372300.0
2007-08-10 11:30:00,54.94,55.11,54.6,55.04,213600.0,37.8218,37.9388,37.5877,37.8906,213600.0
2007-08-10 12:00:00,55.04,57.89,54.87,57.72,316700.0,37.8906,39.8526,37.7736,39.7356,316700.0
2007-08-10 12:30:00,57.72,60.1,56.83,57.33,355000.0,39.7356,41.374,39.1229,39.4671,355000.0
2007-08-10 13:00:00,57.33,58.67,57.27,58.14,225200.0,39.4671,40.3896,39.4258,40.0247,225200.0
2007-08-10 13:30:00,58.14,58.28,57.5,57.53,191800.0,40.0247,40.1211,39.5841,39.6048,191800.0
2007-08-10 14:00:00,57.58,57.77,57.42,57.58,245800.0,39.6392,39.77,39.529,39.6392,245800.0
2007-08-10 14:30:00,57.58,57.78,57.38,57.53,225300.0,39.6392,39.7769,39.5015,39.6048,225300.0
2007-08-10 15:00:00,57.54,59.72,57.52,59.47,351900.0,39.6116,41.1124,39.5979,40.9403,351900.0
2007-08-10 15:30:00,59.47,59.9,58.39,58.8,286900.0,40.9403,41.2363,40.1968,40.4791,286900.0
2007-08-13 09:30:00,60.11,61.54,60.03,60.87,299300.0,41.3809,42.3653,41.3258,41.9041,299300.0
2007-08-13 10:00:00,60.87,60.87,59.02,59.15,251700.0,41.9041,41.9041,40.6305,40.72,251700.0
2007-08-13 10:30:00,59.21,60.32,59.21,60.1,130100.0,40.7613,41.5254,40.7613,41.374,130100.0
2007-08-13 11:00:00,60.1,60.16,59.1,59.23,115100.0,41.374,41.4153,40.6856,40.7751,115100.0
2007-08-13 11:30:00,59.28,59.83,59.24,59.7,93000.0,40.8095,41.1881,40.782,41.0986,93000.0
2007-08-13 12:00:00,59.77,59.8,59.21,59.26,81200.0,41.1468,41.1675,40.7613,40.7957,81200.0
2007-08-13 12:30:00,59.22,59.25,58.42,58.71,83000.0,40.7682,40.7888,40.2175,40.4171,83000.0
2007-08-13 13:00:00,58.72,58.72,57.77,57.94,69000.0,40.424,40.424,39.77,39.887,69000.0
2007-08-13 13:30:00,57.94,58.25,57.81,58.02,89000.0,39.887,40.1004,39.7975,39.9421,89000.0
2007-08-13 14:00:00,57.99,58.43,57.75,58.3,96700.0,39.9214,40.2243,39.7562,40.1348,96700.0
2007-08-13 14:30:00,58.3,58.3,57.62,57.65,77100.0,40.1348,40.1348,39.6667,39.6874,77100.0
2007-08-13 15:00:00,57.67,58.44,57.64,58.0,199200.0,39.7011,40.2312,39.6805,39.9283,199200.0
2007-08-13 15:30:00,58.02,58.09,57.45,57.5,227500.0,39.9421,39.9903,39.5497,39.5841,227500.0
2007-08-14 09:30:00,57.83,58.54,57.4,57.78,80500.0,39.8113,40.3001,39.5153,39.7769,80500.0
2007-08-14 10:00:00,57.8,58.07,57.04,57.21,101400.0,39.7906,39.9765,39.2674,39.3845,101400.0
2007-08-14 10:30:00,57.23,57.66,56.56,56.66,117600.0,39.3982,39.6943,38.937,39.0058,117600.0
2007-08-14 11:00:00,56.72,56.93,56.23,56.7,89700.0,39.0471,39.1917,38.7098,39.0334,89700.0
2007-08-14 11:30:00,56.7,57.7,56.65,57.63,75100.0,39.0334,39.7218,38.999,39.6736,75100.0
2007-08-14 12:00:00,57.63,57.7,57.0,57.22,78500.0,39.6736,39.7218,39.2399,39.3913,78500.0
2007-08-14 12:30:00,57.25,57.35,57.07,57.23,90400.0,39.412,39.4808,39.2881,39.3982,90400.0
2007-08-14 13:00:00,57.26,57.27,56.68,56.69,52400.0,39.4189,39.4258,39.0196,39.0265,52400.0
2007-08-14 13:30:00,56.7,56.95,56.23,56.41,73600.0,39.0334,39.2055,38.7098,38.8337,73600.0
2007-08-14 14:00:00,56.36,56.36,55.86,56.05,129100.0,38.7993,38.7993,38.4551,38.5859,129100.0
2007-08-14 14:30:00,56.03,56.2,55.58,56.2,107800.0,38.5721,38.6892,38.2623,38.6892,107800.0
2007-08-14 15:00:00,56.2,57.04,56.19,56.88,133800.0,38.6892,39.2674,38.6823,39.1573,133800.0
2007-08-14 15:30:00,56.88,57.03,55.78,55.8,497700.0,39.1573,39.2605,38.4,38.4138,497700.0
2007-08-15 09:30:00,54.44,56.21,53.29,56.06,291500.0,37.4775,38.696,36.6859,38.5928,291500.0
2007-08-15 10:00:00,56.06,56.66,55.25,56.53,142000.0,38.5928,39.0058,38.0352,38.9163,142000.0
2007-08-15 10:30:00,56.52,56.59,56.1,56.27,177900.0,38.9095,38.9576,38.6203,38.7374,177900.0
2007-08-15 11:00:00,56.27,56.52,56.07,56.4,120200.0,38.7374,38.9095,38.5997,38.8268,120200.0
2007-08-15 11:30:00,56.37,56.37,56.0,56.29,126900.0,38.8062,38.8062,38.5515,38.7511,126900.0
2007-08-15 12:00:00,56.29,56.37,55.85,55.97,120500.0,38.7511,38.8062,38.4482,38.5308,120500.0
2007-08-15 12:30:00,55.9,56.1,55.7,55.77,77700.0,38.4826,38.6203,38.345,38.3931,77700.0
2007-08-15 13:00:00,55.76,56.19,55.62,56.0,96500.0,38.3863,38.6823,38.2899,38.5515,96500.0
2007-08-15 13:30:00,56.0,56.41,56.0,56.16,158000.0,38.5515,38.8337,38.5515,38.6616,158000.0
2007-08-15 14:00:00,56.21,56.23,55.7,55.87,139600.0,38.696,38.7098,38.345,38.462,139600.0
2007-08-15 14:30:00,55.87,56.1,55.68,55.91,211500.0,38.462,38.6203,38.3312,38.4895,211500.0
2007-08-15 15:00:00,55.94,56.12,55.63,55.66,192900.0,38.5102,38.6341,38.2968,38.3174,192900.0
2007-08-15 15:30:00,55.7,55.85,54.9,55.01,241900.0,38.345,38.4482,37.7942,37.8699,241900.0
2007-08-16 09:30:00,54.57,54.57,52.6,53.29,286000.0,37.567,37.567,36.2109,36.6859,286000.0
2007-08-16 10:00:00,53.28,53.64,52.75,52.75,222000.0,36.679,36.9268,36.3141,36.3141,222000.0
2007-08-16 10:30:00,52.79,53.65,52.47,53.41,402700.0,36.3417,36.9337,36.1214,36.7685,402700.0
2007-08-16 11:00:00,53.41,54.51,53.24,53.29,337200.0,36.7685,37.5257,36.6514,36.6859,337200.0
2007-08-16 11:30:00,53.35,53.5,52.7,52.79,156500.0,36.7272,36.8304,36.2797,36.3417,156500.0
2007-08-16 12:00:00,52.79,52.79,51.57,51.73,143500.0,36.3417,36.3417,35.5018,35.6119,143500.0
2007-08-16 12:30:00,51.78,51.96,51.35,51.51,274600.0,35.6463,35.7703,35.3503,35.4605,274600.0
2007-08-16 13:00:00,51.53,52.51,51.31,52.28,317800.0,35.4742,36.1489,35.3228,35.9906,317800.0
2007-08-16 13:30:00,52.3,54.32,52.3,54.14,241300.0,36.0043,37.3949,36.0043,37.271,241300.0
2007-08-16 14:00:00,54.11,54.84,52.46,54.51,362200.0,37.2504,37.7529,36.1145,37.5257,362200.0
2007-08-16 14:30:00,54.56,54.67,53.43,53.85,183500.0,37.5602,37.6359,36.7822,37.0714,183500.0
2007-08-16 15:00:00,53.91,54.36,52.68,54.33,244300.0,37.1127,37.4225,36.2659,37.4018,244300.0
2007-08-16 15:30:00,54.35,56.21,54.29,55.84,408100.0,37.4156,38.696,37.3743,38.4413,408100.0
2007-08-17 09:30:00,62.74,68.0,56.75,57.93,225200.0,43.1914,46.8125,39.0678,39.8801,225200.0
2007-08-17 10:00:00,57.94,58.22,56.12,56.27,374900.0,39.887,40.0798,38.6341,38.7374,374900.0
2007-08-17 10:30:00,56.27,57.0,55.48,56.77,242200.0,38.7374,39.2399,38.1935,39.0816,242200.0
2007-08-17 11:00:00,56.77,58.0,56.77,57.68,453800.0,39.0816,39.9283,39.0816,39.708,453800.0
2007-08-17 11:30:00,57.69,57.84,57.25,57.37,187500.0,39.7149,39.8182,39.412,39.4946,187500.0
2007-08-17 12:00:00,57.37,57.81,57.27,57.65,99400.0,39.4946,39.7975,39.4258,39.6874,99400.0
2007-08-17 12:30:00,57.67,58.08,57.5,57.76,143400.0,39.7011,39.9834,39.5841,39.7631,143400.0
2007-08-17 13:00:00,57.72,58.33,57.65,57.65,126700.0,39.7356,40.1555,39.6874,39.6874,126700.0
2007-08-17 13:30:00,57.63,57.85,57.19,57.53,132000.0,39.6736,39.8251,39.3707,39.6048,132000.0
2007-08-17 14:00:00,57.51,57.8,57.32,57.51,83900.0,39.591,39.7906,39.4602,39.591,83900.0
2007-08-17 14:30:00,57.55,57.7,57.36,57.53,117400.0,39.6185,39.7218,39.4877,39.6048,117400.0
2007-08-17 15:00:00,57.52,58.35,57.47,57.62,254300.0,39.5979,40.1693,39.5635,39.6667,254300.0
2007-08-17 15:30:00,57.64,58.81,57.64,58.34,312800.0,39.6805,40.4859,39.6805,40.1624,312800.0
2007-08-20 09:30:00,58.73,58.73,57.73,58.18,114100.0,40.4309,40.4309,39.7424,40.0522,114100.0
2007-08-20 10:00:00,58.19,58.84,57.99,58.26,57900.0,40.0591,40.5066,39.9214,40.1073,57900.0
2007-08-20 10:30:00,58.22,58.5,57.84,58.41,65100.0,40.0798,40.2725,39.8182,40.2106,65100.0
2007-08-20 11:00:00,58.41,58.48,57.82,58.27,78400.0,40.2106,40.2588,39.8044,40.1142,78400.0
2007-08-20 11:30:00,58.28,58.37,57.78,57.91,111100.0,40.1211,40.183,39.7769,39.8664,111100.0
2007-08-20 12:00:00,57.91,58.03,57.28,57.71,89200.0,39.8664,39.949,39.4327,39.7287,89200.0
2007-08-20 12:30:00,57.68,57.8,57.51,57.58,116200.0,39.708,39.7906,39.591,39.6392,116200.0
2007-08-20 13:00:00,57.54,57.67,56.97,57.09,54100.0,39.6116,39.7011,39.2192,39.3019,54100.0
2007-08-20 13:30:00,57.08,57.5,56.82,57.47,102900.0,39.295,39.5841,39.116,39.5635,102900.0
2007-08-20 14:00:00,57.49,57.93,57.34,57.7,98400.0,39.5772,39.8801,39.474,39.7218,98400.0
2007-08-20 14:30:00,57.76,58.02,57.42,57.7,105500.0,39.7631,39.9421,39.529,39.7218,105500.0
2007-08-20 15:00:00,57.7,58.64,57.68,58.5,186600.0,39.7218,40.3689,39.708,40.2725,186600.0
2007-08-20 15:30:00,58.49,58.64,57.9,58.22,169300.0,40.2656,40.3689,39.8595,40.0798,169300.0
2007-08-21 09:30:00,57.75,59.66,57.27,59.48,105300.0,39.7562,41.0711,39.4258,40.9472,105300.0
2007-08-21 10:00:00,59.48,59.48,58.25,58.69,85300.0,40.9472,40.9472,40.1004,40.4033,85300.0
2007-08-21 10:30:00,58.74,58.93,58.25,58.38,56000.0,40.4377,40.5685,40.1004,40.1899,56000.0
2007-08-21 11:00:00,58.35,59.02,58.23,59.02,102100.0,40.1693,40.6305,40.0867,40.6305,102100.0
2007-08-21 11:30:00,59.01,59.32,58.85,59.13,113700.0,40.6236,40.837,40.5135,40.7062,113700.0
2007-08-21 12:00:00,59.15,59.2,58.88,58.97,88100.0,40.72,40.7544,40.5341,40.5961,88100.0
2007-08-21 12:30:00,58.98,59.02,58.67,58.8,148700.0,40.603,40.6305,40.3896,40.4791,148700.0
2007-08-21 13:00:00,58.8,58.93,58.69,58.8,148800.0,40.4791,40.5685,40.4033,40.4791,148800.0
2007-08-21 13:30:00,58.83,58.96,58.72,58.8,134500.0,40.4997,40.5892,40.424,40.4791,134500.0
2007-08-21 14:00:00,58.81,59.04,58.73,58.92,90900.0,40.4859,40.6443,40.4309,40.5617,90900.0
2007-08-21 14:30:00,58.89,58.93,58.64,58.85,115800.0,40.541,40.5685,40.3689,40.5135,115800.0
2007-08-21 15:00:00,58.86,58.92,58.64,58.88,87100.0,40.5204,40.5617,40.3689,40.5341,87100.0
2007-08-21 15:30:00,58.88,59.02,58.65,58.8,165900.0,40.5341,40.6305,40.3758,40.4791,165900.0
2007-08-22 09:30:00,59.45,61.0,59.28,60.46,198800.0,40.9265,41.9936,40.8095,41.6218,198800.0
2007-08-22 10:00:00,60.46,60.71,60.27,60.59,151900.0,41.6218,41.7939,41.491,41.7113,151900.0
2007-08-22 10:30:00,60.58,60.58,60.15,60.33,56800.0,41.7044,41.7044,41.4084,41.5323,56800.0
2007-08-22 11:00:00,60.36,60.37,59.9,60.12,77600.0,41.553,41.5599,41.2363,41.3878,77600.0
2007-08-22 11:30:00,60.08,60.52,60.07,60.37,63900.0,41.3602,41.6631,41.3533,41.5599,63900.0
2007-08-22 12:00:00,60.32,60.63,60.15,60.19,103000.0,41.5254,41.7389,41.4084,41.436,103000.0
2007-08-22 12:30:00,60.19,60.24,59.69,60.03,75600.0,41.436,41.4704,41.0917,41.3258,75600.0
2007-08-22 13:00:00,60.08,60.47,59.82,60.25,103100.0,41.3602,41.6287,41.1812,41.4773,103100.0
2007-08-22 13:30:00,60.24,60.64,60.15,60.36,133000.0,41.4704,41.7457,41.4084,41.553,133000.0
2007-08-22 14:00:00,60.33,60.63,60.27,60.49,134600.0,41.5323,41.7389,41.491,41.6425,134600.0
2007-08-22 14:30:00,60.41,61.27,60.37,61.27,133200.0,41.5874,42.1794,41.5599,42.1794,133200.0
2007-08-22 15:00:00,61.24,61.93,61.01,61.79,189400.0,42.1588,42.6338,42.0005,42.5374,189400.0
2007-08-22 15:30:00,61.82,61.94,61.22,61.48,230000.0,42.5581,42.6407,42.145,42.324,230000.0
2007-08-23 09:30:00,61.7,62.0,60.55,60.91,123800.0,42.4755,42.682,41.6838,41.9316,123800.0
2007-08-23 10:00:00,60.87,61.49,60.65,61.32,93700.0,41.9041,42.3309,41.7526,42.2139,93700.0
2007-08-23 10:30:00,61.3,61.42,60.98,61.16,134400.0,42.2001,42.2827,41.9798,42.1037,134400.0
2007-08-23 11:00:00,61.13,61.15,60.7,60.97,104900.0,42.0831,42.0968,41.787,41.9729,104900.0
2007-08-23 11:30:00,60.96,60.96,59.95,60.09,64500.0,41.966,41.966,41.2707,41.3671,64500.0
2007-08-23 12:00:00,60.12,60.6,59.96,60.54,45600.0,41.3878,41.7182,41.2776,41.6769,45600.0
2007-08-23 12:30:00,60.58,60.78,60.12,60.23,52300.0,41.7044,41.8421,41.3878,41.4635,52300.0
2007-08-23 13:00:00,60.19,60.7,60.15,60.27,82200.0,41.436,41.787,41.4084,41.491,82200.0
2007-08-23 13:30:00,60.27,60.85,60.27,60.85,58200.0,41.491,41.8903,41.491,41.8903,58200.0
2007-08-23 14:00:00,60.86,61.22,60.76,61.03,69200.0,41.8972,42.145,41.8284,42.0142,69200.0
2007-08-23 14:30:00,61.04,61.09,60.44,60.7,71800.0,42.0211,42.0555,41.6081,41.787,71800.0
2007-08-23 15:00:00,60.7,61.32,60.45,61.15,128200.0,41.787,42.2139,41.6149,42.0968,128200.0
2007-08-23 15:30:00,61.11,61.32,60.72,61.03,139800.0,42.0693,42.2139,41.8008,42.0142,139800.0
2007-08-24 09:30:00,60.79,60.92,60.25,60.39,49100.0,41.849,41.9385,41.4773,41.5736,49100.0
2007-08-24 10:00:00,60.38,60.94,60.14,60.79,87800.0,41.5668,41.9523,41.4015,41.849,87800.0
2007-08-24 10:30:00,60.8,60.83,60.46,60.5,51400.0,41.8559,41.8765,41.6218,41.6494,51400.0
2007-08-24 11:00:00,60.5,60.66,60.23,60.3,102400.0,41.6494,41.7595,41.4635,41.5117,102400.0
2007-08-24 11:30:00,60.32,60.7,60.31,60.67,151400.0,41.5254,41.787,41.5186,41.7664,151400.0
2007-08-24 12:00:00,60.69,60.96,60.48,60.78,100300.0,41.7802,41.966,41.6356,41.8421,100300.0
2007-08-24 12:30:00,60.78,61.28,60.68,61.1,109200.0,41.8421,42.1863,41.7733,42.0624,109200.0
2007-08-24 13:00:00,61.1,61.36,61.01,61.27,111000.0,42.0624,42.2414,42.0005,42.1794,111000.0
2007-08-24 13:30:00,61.24,61.27,61.09,61.26,79600.0,42.1588,42.1794,42.0555,42.1726,79600.0
2007-08-24 14:00:00,61.24,61.5,61.18,61.46,123400.0,42.1588,42.3378,42.1175,42.3102,123400.0
2007-08-24 14:30:00,61.45,61.62,61.05,61.55,124600.0,42.3034,42.4204,42.028,42.3722,124600.0
2007-08-24 15:00:00,61.57,61.94,61.26,61.45,90400.0,42.386,42.6407,42.1726,42.3034,90400.0
2007-08-24 15:30:00,61.45,62.0,61.44,61.87,101700.0,42.3034,42.682,42.2965,42.5925,101700.0
2007-08-27 09:30:00,61.7,61.82,61.44,61.53,69500.0,42.4755,42.5581,42.2965,42.3584,69500.0
2007-08-27 10:00:00,61.55,61.66,61.44,61.6,68000.0,42.3722,42.4479,42.2965,42.4066,68000.0
2007-08-27 10:30:00,61.58,61.58,61.05,61.48,77500.0,42.3929,42.3929,42.028,42.324,77500.0
2007-08-27 11:00:00,61.48,61.56,60.98,61.21,56400.0,42.324,42.3791,41.9798,42.1381,56400.0
2007-08-27 11:30:00,61.23,61.64,61.15,61.61,39300.0,42.1519,42.4342,42.0968,42.4135,39300.0
2007-08-27 12:00:00,61.6,61.61,61.15,61.21,45200.0,42.4066,42.4135,42.0968,42.1381,45200.0
2007-08-27 12:30:00,61.21,61.6,61.18,61.18,33900.0,42.1381,42.4066,42.1175,42.1175,33900.0
2007-08-27 13:00:00,61.16,61.54,61.16,61.41,43300.0,42.1037,42.3653,42.1037,42.2758,43300.0
2007-08-27 13:30:00,61.42,61.54,61.0,61.31,77400.0,42.2827,42.3653,41.9936,42.207,77400.0
2007-08-27 14:00:00,61.33,61.71,61.27,61.42,66700.0,42.2208,42.4824,42.1794,42.2827,66700.0
2007-08-27 14:30:00,61.43,61.62,61.28,61.37,78900.0,42.2896,42.4204,42.1863,42.2483,78900.0
2007-08-27 15:00:00,61.37,61.53,61.26,61.36,74100.0,42.2483,42.3584,42.1726,42.2414,74100.0
2007-08-27 15:30:00,61.37,61.75,61.2,61.43,104500.0,42.2483,42.5099,42.1313,42.2896,104500.0
2007-08-28 09:30:00,60.81,61.24,59.86,60.4,71500.0,41.8628,42.1588,41.2088,41.5805,71500.0
2007-08-28 10:00:00,60.4,60.5,60.0,60.01,78100.0,41.5805,41.6494,41.3052,41.312,78100.0
2007-08-28 10:30:00,60.05,60.28,59.6,59.76,55900.0,41.3396,41.4979,41.0298,41.1399,55900.0
2007-08-28 11:00:00,59.75,59.84,59.56,59.67,100000.0,41.1331,41.195,41.0023,41.078,100000.0
2007-08-28 11:30:00,59.67,59.99,59.6,59.79,106100.0,41.078,41.2983,41.0298,41.1606,106100.0
2007-08-28 12:00:00,59.81,60.13,59.7,60.08,72100.0,41.1744,41.3946,41.0986,41.3602,72100.0
2007-08-28 12:30:00,60.09,60.28,59.94,60.25,79900.0,41.3671,41.4979,41.2638,41.4773,79900.0
2007-08-28 13:00:00,60.25,60.34,59.92,60.16,59900.0,41.4773,41.5392,41.2501,41.4153,59900.0
2007-08-28 13:30:00,60.15,60.39,59.95,60.03,92300.0,41.4084,41.5736,41.2707,41.3258,92300.0
2007-08-28 14:00:00,60.08,60.16,59.71,60.02,124700.0,41.3602,41.4153,41.1055,41.3189,124700.0
2007-08-28 14:30:00,60.01,60.01,59.66,59.79,75900.0,41.312,41.312,41.0711,41.1606,75900.0
2007-08-28 15:00:00,59.83,59.85,59.26,59.34,83300.0,41.1881,41.2019,40.7957,40.8508,83300.0
2007-08-28 15:30:00,59.35,59.38,58.78,58.92,188200.0,40.8577,40.8783,40.4653,40.5617,188200.0
2007-08-29 09:30:00,59.25,59.51,58.93,59.04,72400.0,40.7888,40.9678,40.5685,40.6443,72400.0
2007-08-29 10:00:00,59.05,59.06,58.45,58.91,81000.0,40.6512,40.658,40.2381,40.5548,81000.0
2007-08-29 10:30:00,58.9,59.13,58.65,59.11,84100.0,40.5479,40.7062,40.3758,40.6925,84100.0
2007-08-29 11:00:00,59.12,59.4,59.03,59.22,109000.0,40.6993,40.8921,40.6374,40.7682,109000.0
2007-08-29 11:30:00,59.21,60.02,59.21,60.0,104900.0,40.7613,41.3189,40.7613,41.3052,104900.0
2007-08-29 12:00:00,60.0,60.15,59.87,59.87,82700.0,41.3052,41.4084,41.2157,41.2157,82700.0
2007-08-29 12:30:00,59.86,60.05,59.54,59.59,67000.0,41.2088,41.3396,40.9885,41.0229,67000.0
2007-08-29 13:00:00,59.59,59.75,59.14,59.3,67000.0,41.0229,41.1331,40.7131,40.8233,67000.0
2007-08-29 13:30:00,59.27,59.46,59.08,59.34,94700.0,40.8026,40.9334,40.6718,40.8508,94700.0
2007-08-29 14:00:00,59.34,59.82,59.34,59.73,84800.0,40.8508,41.1812,40.8508,41.1193,84800.0
2007-08-29 14:30:00,59.74,59.99,59.7,59.89,119900.0,41.1262,41.2983,41.0986,41.2294,119900.0
2007-08-29 15:00:00,59.89,60.46,59.88,60.46,131700.0,41.2294,41.6218,41.2225,41.6218,131700.0
2007-08-29 15:30:00,60.46,61.02,60.41,61.02,213200.0,41.6218,42.0073,41.5874,42.0073,213200.0
2007-08-30 09:30:00,60.01,60.94,58.06,60.37,111100.0,41.312,41.9523,39.9696,41.5599,111100.0
2007-08-30 10:00:00,60.38,60.84,59.86,60.82,86300.0,41.5668,41.8834,41.2088,41.8697,86300.0
2007-08-30 10:30:00,60.77,60.77,60.13,60.38,57000.0,41.8352,41.8352,41.3946,41.5668,57000.0
2007-08-30 11:00:00,60.4,61.22,60.38,60.73,52600.0,41.5805,42.145,41.5668,41.8077,52600.0
2007-08-30 11:30:00,60.77,60.88,60.46,60.51,56600.0,41.8352,41.911,41.6218,41.6562,56600.0
2007-08-30 12:00:00,60.47,60.5,59.89,60.32,137800.0,41.6287,41.6494,41.2294,41.5254,137800.0
2007-08-30 12:30:00,60.33,61.16,60.22,60.96,86800.0,41.5323,42.1037,41.4566,41.966,86800.0
2007-08-30 13:00:00,60.89,60.96,60.51,60.65,39200.0,41.9178,41.966,41.6562,41.7526,39200.0
2007-08-30 13:30:00,60.6,60.6,60.08,60.58,62000.0,41.7182,41.7182,41.3602,41.7044,62000.0
2007-08-30 14:00:00,60.54,60.68,60.16,60.16,67900.0,41.6769,41.7733,41.4153,41.4153,67900.0
2007-08-30 14:30:00,60.15,60.2,59.61,60.02,78400.0,41.4084,41.4428,41.0367,41.3189,78400.0
2007-08-30 15:00:00,59.99,60.41,59.93,60.03,81200.0,41.2983,41.5874,41.257,41.3258,81200.0
2007-08-30 15:30:00,60.14,60.28,59.88,60.18,102500.0,41.4015,41.4979,41.2225,41.4291,102500.0
2007-08-31 09:30:00,60.99,63.63,60.43,60.56,105500.0,41.9867,43.8041,41.6012,41.6907,105500.0
2007-08-31 10:00:00,60.56,61.02,60.13,60.59,100800.0,41.6907,42.0073,41.3946,41.7113,100800.0
2007-08-31 10:30:00,60.61,60.85,60.47,60.48,90200.0,41.7251,41.8903,41.6287,41.6356,90200.0
2007-08-31 11:00:00,60.48,60.6,59.89,60.11,79500.0,41.6356,41.7182,41.2294,41.3809,79500.0
2007-08-31 11:30:00,60.15,60.38,59.95,60.13,96900.0,41.4084,41.5668,41.2707,41.3946,96900.0
2007-08-31 12:00:00,60.14,60.5,60.12,60.4,71200.0,41.4015,41.6494,41.3878,41.5805,71200.0
2007-08-31 12:30:00,60.43,60.93,60.42,60.53,79400.0,41.6012,41.9454,41.5943,41.67,79400.0
2007-08-31 13:00:00,60.53,60.58,60.26,60.46,131100.0,41.67,41.7044,41.4841,41.6218,131100.0
2007-08-31 13:30:00,60.44,60.5,60.14,60.41,81300.0,41.6081,41.6494,41.4015,41.5874,81300.0
2007-08-31 14:00:00,60.43,60.67,60.43,60.63,61300.0,41.6012,41.7664,41.6012,41.7389,61300.0
2007-08-31 14:30:00,60.62,60.75,60.51,60.62,68100.0,41.732,41.8215,41.6562,41.732,68100.0
2007-08-31 15:00:00,60.63,60.94,60.61,60.86,123900.0,41.7389,41.9523,41.7251,41.8972,123900.0
2007-08-31 15:30:00,60.87,61.42,60.82,60.82,303400.0,41.9041,42.2827,41.8697,41.8697,303400.0
2007-09-04 09:30:00,60.76,61.19,60.25,61.07,245500.0,41.8284,42.1244,41.4773,42.0418,245500.0
2007-09-04 10:00:00,61.02,61.35,60.86,61.19,118700.0,42.0073,42.2345,41.8972,42.1244,118700.0
2007-09-04 10:30:00,61.19,61.6,60.99,61.24,133200.0,42.1244,42.4066,41.9867,42.1588,133200.0
2007-09-04 11:00:00,61.24,61.35,61.0,61.0,55600.0,42.1588,42.2345,41.9936,41.9936,55600.0
2007-09-04 11:30:00,61.04,61.1,60.91,61.05,29700.0,42.0211,42.0624,41.9316,42.028,29700.0
2007-09-04 12:00:00,61.06,61.2,60.93,61.08,66700.0,42.0349,42.1313,41.9454,42.0486,66700.0
2007-09-04 12:30:00,61.1,61.2,60.96,61.0,64500.0,42.0624,42.1313,41.966,41.9936,64500.0
2007-09-04 13:00:00,61.06,61.25,60.88,61.15,95800.0,42.0349,42.1657,41.911,42.0968,95800.0
2007-09-04 13:30:00,61.15,61.24,60.95,61.1,75900.0,42.0968,42.1588,41.9592,42.0624,75900.0
2007-09-04 14:00:00,60.99,61.5,60.99,61.43,104200.0,41.9867,42.3378,41.9867,42.2896,104200.0
2007-09-04 14:30:00,61.43,62.0,61.43,61.89,80000.0,42.2896,42.682,42.2896,42.6063,80000.0
2007-09-04 15:00:00,61.89,62.28,61.76,62.28,88200.0,42.6063,42.8748,42.5168,42.8748,88200.0
2007-09-04 15:30:00,62.24,62.38,61.66,61.7,189700.0,42.8472,42.9436,42.4479,42.4755,189700.0
2007-09-05 09:30:00,60.85,61.66,59.24,60.56,82300.0,41.8903,42.4479,40.782,41.6907,82300.0
2007-09-05 10:00:00,60.58,60.7,60.19,60.7,149400.0,41.7044,41.787,41.436,41.787,149400.0
2007-09-05 10:30:00,60.7,60.96,60.61,60.65,115200.0,41.787,41.966,41.7251,41.7526,115200.0
2007-09-05 11:00:00,60.65,60.8,60.49,60.66,68500.0,41.7526,41.8559,41.6425,41.7595,68500.0
2007-09-05 11:30:00,60.65,60.8,60.42,60.77,71700.0,41.7526,41.8559,41.5943,41.8352,71700.0
2007-09-05 12:00:00,60.78,60.84,60.68,60.84,32000.0,41.8421,41.8834,41.7733,41.8834,32000.0
2007-09-05 12:30:00,60.81,60.81,60.52,60.59,41600.0,41.8628,41.8628,41.6631,41.7113,41600.0
2007-09-05 13:00:00,60.57,60.7,60.43,60.46,42200.0,41.6976,41.787,41.6012,41.6218,42200.0
2007-09-05 13:30:00,60.44,60.48,60.26,60.33,43400.0,41.6081,41.6356,41.4841,41.5323,43400.0
2007-09-05 14:00:00,60.35,60.51,59.85,60.01,120500.0,41.5461,41.6562,41.2019,41.312,120500.0
2007-09-05 14:30:00,59.99,60.26,59.94,60.25,101300.0,41.2983,41.4841,41.2638,41.4773,101300.0
2007-09-05 15:00:00,60.21,60.69,60.17,60.4,148800.0,41.4497,41.7802,41.4222,41.5805,148800.0
2007-09-05 15:30:00,60.4,60.67,60.15,60.18,140400.0,41.5805,41.7664,41.4084,41.4291,140400.0
2007-09-06 09:30:00,60.16,61.09,60.01,60.26,52400.0,41.4153,42.0555,41.312,41.4841,52400.0
2007-09-06 10:00:00,60.28,60.33,59.31,59.6,116600.0,41.4979,41.5323,40.8301,41.0298,116600.0
2007-09-06 10:30:00,59.59,60.07,59.43,59.97,146200.0,41.0229,41.3533,40.9128,41.2845,146200.0
2007-09-06 11:00:00,59.98,60.39,59.85,60.14,117200.0,41.2914,41.5736,41.2019,41.4015,117200.0
2007-09-06 11:30:00,60.17,60.54,60.17,60.26,56100.0,41.4222,41.6769,41.4222,41.4841,56100.0
2007-09-06 12:00:00,60.27,60.76,60.1,60.55,50700.0,41.491,41.8284,41.374,41.6838,50700.0
2007-09-06 12:30:00,60.57,60.65,60.14,60.25,108100.0,41.6976,41.7526,41.4015,41.4773,108100.0
2007-09-06 13:00:00,60.27,60.29,60.01,60.15,204400.0,41.491,41.5048,41.312,41.4084,204400.0
2007-09-06 13:30:00,60.17,60.32,60.11,60.2,50000.0,41.4222,41.5254,41.3809,41.4428,50000.0
2007-09-06 14:00:00,60.2,60.25,60.04,60.04,75200.0,41.4428,41.4773,41.3327,41.3327,75200.0
2007-09-06 14:30:00,60.03,60.36,60.02,60.3,60200.0,41.3258,41.553,41.3189,41.5117,60200.0
2007-09-06 15:00:00,60.3,60.57,60.3,60.5,143300.0,41.5117,41.6976,41.5117,41.6494,143300.0
2007-09-06 15:30:00,60.51,61.13,60.51,60.88,187100.0,41.6562,42.0831,41.6562,41.911,187100.0
2007-09-07 09:30:00,60.0,60.04,59.17,59.2,222100.0,41.3052,41.3327,40.7338,40.7544,222100.0
2007-09-07 10:00:00,59.26,59.7,59.14,59.45,93300.0,40.7957,41.0986,40.7131,40.9265,93300.0
2007-09-07 10:30:00,59.48,59.48,59.14,59.41,132200.0,40.9472,40.9472,40.7131,40.899,132200.0
2007-09-07 11:00:00,59.42,59.6,59.14,59.16,97300.0,40.9059,41.0298,40.7131,40.7269,97300.0
2007-09-07 11:30:00,59.19,59.43,59.09,59.36,96800.0,40.7475,40.9128,40.6787,40.8646,96800.0
2007-09-07 12:00:00,59.35,59.41,59.19,59.34,57600.0,40.8577,40.899,40.7475,40.8508,57600.0
2007-09-07 12:30:00,59.38,59.41,59.16,59.28,85100.0,40.8783,40.899,40.7269,40.8095,85100.0
2007-09-07 13:00:00,59.28,60.0,59.26,59.61,128600.0,40.8095,41.3052,40.7957,41.0367,128600.0
2007-09-07 13:30:00,59.6,59.7,59.16,59.45,104600.0,41.0298,41.0986,40.7269,40.9265,104600.0
2007-09-07 14:00:00,59.5,59.56,59.23,59.36,52400.0,40.9609,41.0023,40.7751,40.8646,52400.0
2007-09-07 14:30:00,59.33,59.46,58.97,58.98,58900.0,40.8439,40.9334,40.5961,40.603,58900.0
2007-09-07 15:00:00,58.98,59.37,58.63,58.73,177200.0,40.603,40.8715,40.362,40.4309,177200.0
2007-09-07 15:30:00,58.77,59.12,58.61,58.88,154200.0,40.4584,40.6993,40.3483,40.5341,154200.0
2007-09-10 09:30:00,59.27,59.54,58.51,58.56,54200.0,40.8026,40.9885,40.2794,40.3138,54200.0
2007-09-10 10:00:00,58.49,58.53,58.17,58.28,74500.0,40.2656,40.2932,40.0453,40.1211,74500.0
2007-09-10 10:30:00,58.24,58.35,57.68,57.93,122800.0,40.0935,40.1693,39.708,39.8801,122800.0
2007-09-10 11:00:00,57.93,57.99,57.4,57.85,174600.0,39.8801,39.9214,39.5153,39.8251,174600.0
2007-09-10 11:30:00,57.86,58.12,57.76,57.98,152300.0,39.8319,40.0109,39.7631,39.9145,152300.0
2007-09-10 12:00:00,57.97,58.24,57.92,58.16,54900.0,39.9077,40.0935,39.8732,40.0385,54900.0
2007-09-10 12:30:00,58.15,58.21,57.78,57.96,81200.0,40.0316,40.0729,39.7769,39.9008,81200.0
2007-09-10 13:00:00,57.95,58.11,57.81,58.09,125900.0,39.8939,40.004,39.7975,39.9903,125900.0
2007-09-10 13:30:00,58.06,58.19,57.84,57.87,100600.0,39.9696,40.0591,39.8182,39.8388,100600.0
2007-09-10 14:00:00,57.89,58.07,57.68,58.04,239700.0,39.8526,39.9765,39.708,39.9559,239700.0
2007-09-10 14:30:00,58.03,58.34,57.85,58.34,175100.0,39.949,40.1624,39.8251,40.1624,175100.0
2007-09-10 15:00:00,58.38,58.96,58.3,58.57,169400.0,40.1899,40.5892,40.1348,40.3207,169400.0
2007-09-10 15:30:00,58.55,58.7,57.59,57.77,329600.0,40.3069,40.4102,39.6461,39.77,329600.0
2007-09-11 09:30:00,58.19,59.55,58.11,59.34,99100.0,40.0591,40.9954,40.004,40.8508,99100.0
2007-09-11 10:00:00,59.38,59.54,58.88,59.3,80000.0,40.8783,40.9885,40.5341,40.8233,80000.0
2007-09-11 10:30:00,59.32,59.34,58.77,58.95,122100.0,40.837,40.8508,40.4584,40.5823,122100.0
2007-09-11 11:00:00,58.93,58.99,58.64,58.79,58500.0,40.5685,40.6099,40.3689,40.4722,58500.0
2007-09-11 11:30:00,58.79,58.85,58.45,58.55,94100.0,40.4722,40.5135,40.2381,40.3069,94100.0
2007-09-11 12:00:00,58.54,58.75,58.32,58.69,42700.0,40.3001,40.4446,40.1486,40.4033,42700.0
2007-09-11 12:30:00,58.69,58.89,58.45,58.51,85400.0,40.4033,40.541,40.2381,40.2794,85400.0
2007-09-11 13:00:00,58.55,58.64,58.46,58.62,39800.0,40.3069,40.3689,40.245,40.3551,39800.0
2007-09-11 13:30:00,58.61,58.76,58.4,58.55,45900.0,40.3483,40.4515,40.2037,40.3069,45900.0
2007-09-11 14:00:00,58.55,59.12,58.55,58.95,108700.0,40.3069,40.6993,40.3069,40.5823,108700.0
2007-09-11 14:30:00,58.95,59.01,58.71,58.84,81100.0,40.5823,40.6236,40.4171,40.5066,81100.0
2007-09-11 15:00:00,58.86,59.04,58.73,58.97,93500.0,40.5204,40.6443,40.4309,40.5961,93500.0
2007-09-11 15:30:00,58.97,59.1,58.6,58.95,180400.0,40.5961,40.6856,40.3414,40.5823,180400.0
2007-09-12 09:30:00,58.75,58.75,58.06,58.3,164700.0,40.4446,40.4446,39.9696,40.1348,164700.0
2007-09-12 10:00:00,58.31,58.71,58.26,58.5,57200.0,40.1417,40.4171,40.1073,40.2725,57200.0
2007-09-12 10:30:00,58.47,58.98,58.41,58.75,77000.0,40.2519,40.603,40.2106,40.4446,77000.0
2007-09-12 11:00:00,58.74,59.23,58.63,59.04,120600.0,40.4377,40.7751,40.362,40.6443,120600.0
2007-09-12 11:30:00,59.06,59.26,58.97,59.16,52900.0,40.658,40.7957,40.5961,40.7269,52900.0
2007-09-12 12:00:00,59.17,59.4,58.97,59.01,52000.0,40.7338,40.8921,40.5961,40.6236,52000.0
2007-09-12 12:30:00,58.97,59.16,58.88,59.11,26500.0,40.5961,40.7269,40.5341,40.6925,26500.0
2007-09-12 13:00:00,59.14,59.14,58.85,59.08,35800.0,40.7131,40.7131,40.5135,40.6718,35800.0
2007-09-12 13:30:00,59.06,59.55,59.0,59.41,49400.0,40.658,40.9954,40.6167,40.899,49400.0
2007-09-12 14:00:00,59.42,59.72,59.15,59.58,55800.0,40.9059,41.1124,40.72,41.016,55800.0
2007-09-12 14:30:00,59.56,59.71,59.42,59.55,47500.0,41.0023,41.1055,40.9059,40.9954,47500.0
2007-09-12 15:00:00,59.56,59.58,59.17,59.28,67600.0,41.0023,41.016,40.7338,40.8095,67600.0
2007-09-12 15:30:00,59.27,59.57,59.16,59.21,114600.0,40.8026,41.0091,40.7269,40.7613,114600.0
2007-09-13 09:30:00,59.74,59.96,59.16,59.76,89100.0,41.1262,41.2776,40.7269,41.1399,89100.0
2007-09-13 10:00:00,59.78,60.11,59.64,59.93,103900.0,41.1537,41.3809,41.0573,41.257,103900.0
2007-09-13 10:30:00,59.92,60.25,59.8,60.18,70500.0,41.2501,41.4773,41.1675,41.4291,70500.0
2007-09-13 11:00:00,60.16,60.22,59.91,60.14,65900.0,41.4153,41.4566,41.2432,41.4015,65900.0
2007-09-13 11:30:00,60.17,60.17,59.74,59.86,43500.0,41.4222,41.4222,41.1262,41.2088,43500.0
2007-09-13 12:00:00,59.85,59.99,59.73,59.86,52500.0,41.2019,41.2983,41.1193,41.2088,52500.0
2007-09-13 12:30:00,59.85,59.87,59.7,59.83,26500.0,41.2019,41.2157,41.0986,41.1881,26500.0
2007-09-13 13:00:00,59.84,59.9,59.65,59.84,76200.0,41.195,41.2363,41.0642,41.195,76200.0
2007-09-13 13:30:00,59.85,59.86,59.5,59.58,49500.0,41.2019,41.2088,40.9609,41.016,49500.0
2007-09-13 14:00:00,59.59,59.63,59.34,59.35,56500.0,41.0229,41.0504,40.8508,40.8577,56500.0
2007-09-13 14:30:00,59.35,59.75,59.35,59.6,93400.0,40.8577,41.1331,40.8577,41.0298,93400.0
2007-09-13 15:00:00,59.55,59.82,59.37,59.58,180100.0,40.9954,41.1812,40.8715,41.016,180100.0
2007-09-13 15:30:00,59.61,59.75,59.26,59.54,120500.0,41.0367,41.1331,40.7957,40.9885,120500.0
2007-09-14 09:30:00,58.93,59.2,58.73,59.03,82000.0,40.5685,40.7544,40.4309,40.6374,82000.0
2007-09-14 10:00:00,59.01,59.14,58.84,59.03,69000.0,40.6236,40.7131,40.5066,40.6374,69000.0
2007-09-14 10:30:00,59.05,59.13,58.85,58.89,65600.0,40.6512,40.7062,40.5135,40.541,65600.0
2007-09-14 11:00:00,58.85,58.97,58.53,58.79,63600.0,40.5135,40.5961,40.2932,40.4722,63600.0
2007-09-14 11:30:00,58.8,59.02,58.76,58.9,69800.0,40.4791,40.6305,40.4515,40.5479,69800.0
2007-09-14 12:00:00,58.94,59.09,58.72,58.79,99400.0,40.5754,40.6787,40.424,40.4722,99400.0
2007-09-14 12:30:00,58.75,58.81,58.48,58.54,62200.0,40.4446,40.4859,40.2588,40.3001,62200.0
2007-09-14 13:00:00,58.54,59.0,58.5,58.97,78100.0,40.3001,40.6167,40.2725,40.5961,78100.0
2007-09-14 13:30:00,58.97,59.04,58.82,59.0,72400.0,40.5961,40.6443,40.4928,40.6167,72400.0
2007-09-14 14:00:00,59.0,59.05,58.79,58.87,100000.0,40.6167,40.6512,40.4722,40.5272,100000.0
2007-09-14 14:30:00,58.87,58.96,58.58,58.73,62000.0,40.5272,40.5892,40.3276,40.4309,62000.0
2007-09-14 15:00:00,58.73,59.0,58.71,58.91,104300.0,40.4309,40.6167,40.4171,40.5548,104300.0
2007-09-14 15:30:00,58.92,59.01,58.82,58.93,172400.0,40.5617,40.6236,40.4928,40.5685,172400.0
2007-09-17 09:30:00,58.51,58.8,58.04,58.16,110200.0,40.2794,40.4791,39.9559,40.0385,110200.0
2007-09-17 10:00:00,58.21,58.4,58.17,58.35,67600.0,40.0729,40.2037,40.0453,40.1693,67600.0
2007-09-17 10:30:00,58.31,58.47,58.09,58.39,78700.0,40.1417,40.2519,39.9903,40.1968,78700.0
2007-09-17 11:00:00,58.45,58.63,58.4,58.52,38600.0,40.2381,40.362,40.2037,40.2863,38600.0
2007-09-17 11:30:00,58.53,58.58,58.39,58.46,47000.0,40.2932,40.3276,40.1968,40.245,47000.0
2007-09-17 12:00:00,58.46,58.8,58.42,58.8,58100.0,40.245,40.4791,40.2175,40.4791,58100.0
2007-09-17 12:30:00,58.77,59.07,58.75,59.03,37700.0,40.4584,40.6649,40.4446,40.6374,37700.0
2007-09-17 13:00:00,59.05,59.05,58.88,59.01,29600.0,40.6512,40.6512,40.5341,40.6236,29600.0
2007-09-17 13:30:00,59.0,59.11,58.93,58.96,78800.0,40.6167,40.6925,40.5685,40.5892,78800.0
2007-09-17 14:00:00,58.94,59.1,58.93,59.1,53800.0,40.5754,40.6856,40.5685,40.6856,53800.0
2007-09-17 14:30:00,59.1,59.16,58.93,59.1,52200.0,40.6856,40.7269,40.5685,40.6856,52200.0
2007-09-17 15:00:00,59.1,59.4,58.99,59.21,127000.0,40.6856,40.8921,40.6099,40.7613,127000.0
2007-09-17 15:30:00,59.21,59.26,59.01,59.03,131100.0,40.7613,40.7957,40.6236,40.6374,131100.0
2007-09-18 09:30:00,59.17,60.06,59.05,59.14,74000.0,40.7338,41.3465,40.6512,40.7131,74000.0
2007-09-18 10:00:00,59.18,59.82,59.15,59.81,54000.0,40.7407,41.1812,40.72,41.1744,54000.0
2007-09-18 10:30:00,59.85,60.61,59.76,60.4,138100.0,41.2019,41.7251,41.1399,41.5805,138100.0
2007-09-18 11:00:00,60.4,60.54,60.23,60.24,102800.0,41.5805,41.6769,41.4635,41.4704,102800.0
2007-09-18 11:30:00,60.21,60.27,60.14,60.2,69800.0,41.4497,41.491,41.4015,41.4428,69800.0
2007-09-18 12:00:00,60.21,60.26,59.98,60.11,104800.0,41.4497,41.4841,41.2914,41.3809,104800.0
2007-09-18 12:30:00,60.09,60.1,59.81,59.96,51200.0,41.3671,41.374,41.1744,41.2776,51200.0
2007-09-18 13:00:00,59.97,60.05,59.78,60.0,38900.0,41.2845,41.3396,41.1537,41.3052,38900.0
2007-09-18 13:30:00,59.98,60.05,59.86,59.99,51200.0,41.2914,41.3396,41.2088,41.2983,51200.0
2007-09-18 14:00:00,60.0,61.14,59.86,61.04,244900.0,41.3052,42.09,41.2088,42.0211,244900.0
2007-09-18 14:30:00,61.06,61.82,61.06,61.24,253100.0,42.0349,42.5581,42.0349,42.1588,253100.0
2007-09-18 15:00:00,61.22,61.42,61.01,61.24,278700.0,42.145,42.2827,42.0005,42.1588,278700.0
2007-09-18 15:30:00,61.24,61.46,61.16,61.16,486300.0,42.1588,42.3102,42.1037,42.1037,486300.0
2007-09-19 09:30:00,62.06,62.24,60.85,61.7,408100.0,42.7233,42.8472,41.8903,42.4755,408100.0
2007-09-19 10:00:00,61.7,61.97,61.46,61.74,167700.0,42.4755,42.6613,42.3102,42.503,167700.0
2007-09-19 10:30:00,61.75,61.87,61.62,61.8,190300.0,42.5099,42.5925,42.4204,42.5443,190300.0
2007-09-19 11:00:00,61.81,61.87,61.72,61.75,280000.0,42.5512,42.5925,42.4892,42.5099,280000.0
2007-09-19 11:30:00,61.76,61.85,61.5,61.85,167000.0,42.5168,42.5787,42.3378,42.5787,167000.0
2007-09-19 12:00:00,61.84,61.85,61.73,61.8,93900.0,42.5718,42.5787,42.4961,42.5443,93900.0
2007-09-19 12:30:00,61.8,61.83,61.66,61.77,98300.0,42.5443,42.565,42.4479,42.5237,98300.0
2007-09-19 13:00:00,61.75,61.82,61.64,61.76,93900.0,42.5099,42.5581,42.4342,42.5168,93900.0
2007-09-19 13:30:00,61.77,61.82,61.6,61.7,88400.0,42.5237,42.5581,42.4066,42.4755,88400.0
2007-09-19 14:00:00,61.67,61.69,61.15,61.45,122200.0,42.4548,42.4686,42.0968,42.3034,122200.0
2007-09-19 14:30:00,61.46,61.86,61.46,61.73,87900.0,42.3102,42.5856,42.3102,42.4961,87900.0
2007-09-19 15:00:00,61.75,61.88,61.68,61.77,131800.0,42.5099,42.5994,42.4617,42.5237,131800.0
2007-09-19 15:30:00,61.77,61.92,61.66,61.81,163600.0,42.5237,42.6269,42.4479,42.5512,163600.0
2007-09-20 09:30:00,61.65,61.95,61.48,61.67,185500.0,42.441,42.6476,42.324,42.4548,185500.0
2007-09-20 10:00:00,61.7,61.94,61.65,61.85,105100.0,42.4755,42.6407,42.441,42.5787,105100.0
2007-09-20 10:30:00,61.85,61.99,61.72,61.84,148000.0,42.5787,42.6751,42.4892,42.5718,148000.0
2007-09-20 11:00:00,61.87,61.9,61.66,61.74,111300.0,42.5925,42.6132,42.4479,42.503,111300.0
2007-09-20 11:30:00,61.74,61.75,61.64,61.7,51600.0,42.503,42.5099,42.4342,42.4755,51600.0
2007-09-20 12:00:00,61.71,61.79,61.53,61.54,68400.0,42.4824,42.5374,42.3584,42.3653,68400.0
2007-09-20 12:30:00,61.54,61.75,61.46,61.73,112900.0,42.3653,42.5099,42.3102,42.4961,112900.0
2007-09-20 13:00:00,61.74,61.75,61.34,61.57,65300.0,42.503,42.5099,42.2276,42.386,65300.0
2007-09-20 13:30:00,61.59,61.75,61.38,61.72,83800.0,42.3997,42.5099,42.2552,42.4892,83800.0
2007-09-20 14:00:00,61.69,61.75,61.49,61.63,43100.0,42.4686,42.5099,42.3309,42.4273,43100.0
2007-09-20 14:30:00,61.59,61.64,61.33,61.48,75600.0,42.3997,42.4342,42.2208,42.324,75600.0
2007-09-20 15:00:00,61.48,61.64,61.24,61.6,70600.0,42.324,42.4342,42.1588,42.4066,70600.0
2007-09-20 15:30:00,61.6,61.76,61.23,61.36,188500.0,42.4066,42.5168,42.1519,42.2414,188500.0
2007-09-21 09:30:00,61.66,62.0,61.13,61.2,469300.0,42.4479,42.682,42.0831,42.1313,469300.0
2007-09-21 10:00:00,61.2,61.62,61.19,61.42,101900.0,42.1313,42.4204,42.1244,42.2827,101900.0
2007-09-21 10:30:00,61.42,61.53,61.36,61.46,95900.0,42.2827,42.3584,42.2414,42.3102,95900.0
2007-09-21 11:00:00,61.46,61.64,61.39,61.61,59000.0,42.3102,42.4342,42.2621,42.4135,59000.0
2007-09-21 11:30:00,61.6,61.61,61.42,61.46,76700.0,42.4066,42.4135,42.2827,42.3102,76700.0
2007-09-21 12:00:00,61.47,61.56,61.41,61.5,47600.0,42.3171,42.3791,42.2758,42.3378,47600.0
2007-09-21 12:30:00,61.51,61.54,61.33,61.4,44800.0,42.3447,42.3653,42.2208,42.2689,44800.0
2007-09-21 13:00:00,61.4,61.53,61.39,61.48,70400.0,42.2689,42.3584,42.2621,42.324,70400.0
2007-09-21 13:30:00,61.46,61.49,61.33,61.41,62100.0,42.3102,42.3309,42.2208,42.2758,62100.0
2007-09-21 14:00:00,61.43,61.56,61.3,61.47,70100.0,42.2896,42.3791,42.2001,42.3171,70100.0
2007-09-21 14:30:00,61.48,61.52,61.25,61.4,75100.0,42.324,42.3516,42.1657,42.2689,75100.0
2007-09-21 15:00:00,61.38,61.5,61.33,61.43,84000.0,42.2552,42.3378,42.2208,42.2896,84000.0
2007-09-21 15:30:00,61.45,61.47,61.23,61.35,73500.0,42.3034,42.3171,42.1519,42.2345,73500.0
2007-09-24 09:30:00,60.89,61.82,60.87,61.76,246700.0,41.9178,42.5581,41.9041,42.5168,246700.0
2007-09-24 10:00:00,61.79,62.15,61.77,62.02,199600.0,42.5374,42.7853,42.5237,42.6958,199600.0
2007-09-24 10:30:00,62.0,62.1,61.87,62.01,105300.0,42.682,42.7508,42.5925,42.6889,105300.0
2007-09-24 11:00:00,62.06,62.22,61.95,62.15,140400.0,42.7233,42.8334,42.6476,42.7853,140400.0
2007-09-24 11:30:00,62.14,62.18,61.84,61.87,71000.0,42.7784,42.8059,42.5718,42.5925,71000.0
2007-09-24 12:00:00,61.88,62.0,61.76,61.97,56200.0,42.5994,42.682,42.5168,42.6613,56200.0
2007-09-24 12:30:00,61.99,62.05,61.82,62.0,78600.0,42.6751,42.7164,42.5581,42.682,78600.0
2007-09-24 13:00:00,62.01,62.03,61.77,61.85,51500.0,42.6889,42.7026,42.5237,42.5787,51500.0
2007-09-24 13:30:00,61.85,62.04,61.7,61.93,93000.0,42.5787,42.7095,42.4755,42.6338,93000.0
2007-09-24 14:00:00,61.94,62.1,61.84,61.84,172000.0,42.6407,42.7508,42.5718,42.5718,172000.0
2007-09-24 14:30:00,61.87,62.02,61.83,61.92,65600.0,42.5925,42.6958,42.565,42.6269,65600.0
2007-09-24 15:00:00,61.9,61.93,61.55,61.9,85700.0,42.6132,42.6338,42.3722,42.6132,85700.0
2007-09-24 15:30:00,61.92,61.95,61.5,61.63,91700.0,42.6269,42.6476,42.3378,42.4273,91700.0
2007-09-25 09:30:00,61.17,61.2,60.64,60.86,153200.0,42.1106,42.1313,41.7457,41.8972,153200.0
2007-09-25 10:00:00,60.86,61.1,60.85,61.0,95600.0,41.8972,42.0624,41.8903,41.9936,95600.0
2007-09-25 10:30:00,61.0,61.42,60.97,61.01,92000.0,41.9936,42.2827,41.9729,42.0005,92000.0
2007-09-25 11:00:00,61.03,61.23,61.0,61.1,66200.0,42.0142,42.1519,41.9936,42.0624,66200.0
2007-09-25 11:30:00,61.11,61.21,60.84,61.02,109600.0,42.0693,42.1381,41.8834,42.0073,109600.0
2007-09-25 12:00:00,60.99,61.04,60.86,60.95,42900.0,41.9867,42.0211,41.8972,41.9592,42900.0
2007-09-25 12:30:00,60.96,61.03,60.9,60.98,50700.0,41.966,42.0142,41.9247,41.9798,50700.0
2007-09-25 13:00:00,60.91,61.09,60.91,61.08,48800.0,41.9316,42.0555,41.9316,42.0486,48800.0
2007-09-25 13:30:00,61.09,61.12,60.9,61.0,64800.0,42.0555,42.0762,41.9247,41.9936,64800.0
2007-09-25 14:00:00,61.01,61.02,60.83,60.99,66200.0,42.0005,42.0073,41.8765,41.9867,66200.0
2007-09-25 14:30:00,60.97,61.0,60.84,60.94,99700.0,41.9729,41.9936,41.8834,41.9523,99700.0
2007-09-25 15:00:00,60.95,61.05,60.79,60.83,95600.0,41.9592,42.028,41.849,41.8765,95600.0
2007-09-25 15:30:00,60.81,60.89,60.54,60.84,161400.0,41.8628,41.9178,41.6769,41.8834,161400.0
2007-09-26 09:30:00,61.09,61.51,61.02,61.4,80600.0,42.0555,42.3447,42.0073,42.2689,80600.0
2007-09-26 10:00:00,61.4,61.47,60.95,61.02,134300.0,42.2689,42.3171,41.9592,42.0073,134300.0
2007-09-26 10:30:00,61.03,61.46,60.98,61.45,53100.0,42.0142,42.3102,41.9798,42.3034,53100.0
2007-09-26 11:00:00,61.43,61.82,61.42,61.53,77700.0,42.2896,42.5581,42.2827,42.3584,77700.0
2007-09-26 11:30:00,61.53,61.81,61.35,61.72,37900.0,42.3584,42.5512,42.2345,42.4892,37900.0
2007-09-26 12:00:00,61.73,61.97,61.71,61.93,79400.0,42.4961,42.6613,42.4824,42.6338,79400.0
2007-09-26 12:30:00,61.92,61.98,61.73,61.78,61600.0,42.6269,42.6682,42.4961,42.5305,61600.0
2007-09-26 13:00:00,61.74,61.98,61.73,61.75,71000.0,42.503,42.6682,42.4961,42.5099,71000.0
2007-09-26 13:30:00,61.78,61.79,61.06,61.18,46100.0,42.5305,42.5374,42.0349,42.1175,46100.0
2007-09-26 14:00:00,61.17,61.41,61.16,61.25,67500.0,42.1106,42.2758,42.1037,42.1657,67500.0
2007-09-26 14:30:00,61.28,61.38,61.14,61.15,96200.0,42.1863,42.2552,42.09,42.0968,96200.0
2007-09-26 15:00:00,61.16,61.91,61.16,61.74,121000.0,42.1037,42.62,42.1037,42.503,121000.0
2007-09-26 15:30:00,61.73,61.75,61.34,61.56,149900.0,42.4961,42.5099,42.2276,42.3791,149900.0
2007-09-27 09:30:00,61.58,62.0,61.58,61.71,72900.0,42.3929,42.682,42.3929,42.4824,72900.0
2007-09-27 10:00:00,61.67,62.21,61.48,62.14,84000.0,42.4548,42.8266,42.324,42.7784,84000.0
2007-09-27 10:30:00,62.16,62.59,62.12,62.47,163200.0,42.7921,43.0882,42.7646,43.0056,163200.0
2007-09-27 11:00:00,62.49,62.55,62.28,62.46,72700.0,43.0193,43.0606,42.8748,42.9987,72700.0
2007-09-27 11:30:00,62.4,62.49,62.31,62.4,77600.0,42.9574,43.0193,42.8954,42.9574,77600.0
2007-09-27 12:00:00,62.39,62.54,62.36,62.45,74900.0,42.9505,43.0537,42.9298,42.9918,74900.0
2007-09-27 12:30:00,62.45,62.57,62.43,62.49,99800.0,42.9918,43.0744,42.978,43.0193,99800.0
2007-09-27 13:00:00,62.47,62.55,62.38,62.45,80300.0,43.0056,43.0606,42.9436,42.9918,80300.0
2007-09-27 13:30:00,62.46,62.62,62.37,62.58,54800.0,42.9987,43.1088,42.9367,43.0813,54800.0
2007-09-27 14:00:00,62.55,62.7,62.45,62.69,128500.0,43.0606,43.1639,42.9918,43.157,128500.0
2007-09-27 14:30:00,62.68,62.71,62.44,62.48,200600.0,43.1501,43.1708,42.9849,43.0124,200600.0
2007-09-27 15:00:00,62.49,62.72,62.43,62.59,154700.0,43.0193,43.1777,42.978,43.0882,154700.0
2007-09-27 15:30:00,62.62,63.1,62.49,62.98,245400.0,43.1088,43.4393,43.0193,43.3566,245400.0
2007-09-28 09:30:00,63.03,63.18,62.72,62.77,75200.0,43.3911,43.4943,43.1777,43.2121,75200.0
2007-09-28 10:00:00,62.8,62.96,62.53,62.58,77700.0,43.2327,43.3429,43.0469,43.0813,77700.0
2007-09-28 10:30:00,62.54,62.67,62.48,62.55,78900.0,43.0537,43.1432,43.0124,43.0606,78900.0
2007-09-28 11:00:00,62.55,62.83,62.4,62.8,89300.0,43.0606,43.2534,42.9574,43.2327,89300.0
2007-09-28 11:30:00,62.79,63.0,62.7,62.83,70100.0,43.2258,43.3704,43.1639,43.2534,70100.0
2007-09-28 12:00:00,62.86,62.9,62.72,62.78,78100.0,43.274,43.3016,43.1777,43.219,78100.0
2007-09-28 12:30:00,62.8,62.94,62.76,62.83,47800.0,43.2327,43.3291,43.2052,43.2534,47800.0
2007-09-28 13:00:00,62.85,62.97,62.82,62.89,49800.0,43.2671,43.3498,43.2465,43.2947,49800.0
2007-09-28 13:30:00,62.91,63.06,62.9,63.0,56800.0,43.3085,43.4117,43.3016,43.3704,56800.0
2007-09-28 14:00:00,62.99,63.09,62.76,62.81,90800.0,43.3635,43.4324,43.2052,43.2396,90800.0
2007-09-28 14:30:00,62.8,62.97,62.74,62.93,79800.0,43.2327,43.3498,43.1914,43.3222,79800.0
2007-09-28 15:00:00,62.92,62.97,62.61,62.91,116200.0,43.3153,43.3498,43.1019,43.3085,116200.0
2007-09-28 15:30:00,62.89,63.09,62.75,63.05,159600.0,43.2947,43.4324,43.1983,43.4048,159600.0
2007-10-01 09:30:00,63.25,63.5,63.0,63.44,148400.0,43.5425,43.7146,43.3704,43.6733,148400.0
2007-10-01 10:00:00,63.45,63.73,63.32,63.37,118000.0,43.6802,43.873,43.5907,43.6251,118000.0
2007-10-01 10:30:00,63.39,63.41,63.03,63.19,107700.0,43.6389,43.6527,43.3911,43.5012,107700.0
2007-10-01 11:00:00,63.19,63.36,63.13,63.29,108100.0,43.5012,43.6182,43.4599,43.5701,108100.0
2007-10-01 11:30:00,63.26,63.73,63.26,63.61,130600.0,43.5494,43.873,43.5494,43.7903,130600.0
2007-10-01 12:00:00,63.61,63.99,63.58,63.96,63700.0,43.7903,44.0519,43.7697,44.0313,63700.0
2007-10-01 12:30:00,63.95,63.99,63.64,63.72,82100.0,44.0244,44.0519,43.811,43.8661,82100.0
2007-10-01 13:00:00,63.74,63.94,63.68,63.88,66900.0,43.8798,44.0175,43.8385,43.9762,66900.0
2007-10-01 13:30:00,63.85,63.89,63.62,63.67,77700.0,43.9556,43.9831,43.7972,43.8317,77700.0
2007-10-01 14:00:00,63.67,63.87,63.67,63.73,64100.0,43.8317,43.9693,43.8317,43.873,64100.0
2007-10-01 14:30:00,63.73,63.83,63.63,63.71,82500.0,43.873,43.9418,43.8041,43.8592,82500.0
2007-10-01 15:00:00,63.73,64.06,63.71,63.98,103400.0,43.873,44.1001,43.8592,44.0451,103400.0
2007-10-01 15:30:00,64.0,64.06,63.71,63.98,119600.0,44.0588,44.1001,43.8592,44.0451,119600.0
2007-10-02 09:30:00,64.31,64.33,63.96,64.12,138400.0,44.2722,44.286,44.0313,44.1414,138400.0
2007-10-02 10:00:00,64.08,64.3,64.0,64.02,68000.0,44.1139,44.2654,44.0588,44.0726,68000.0
2007-10-02 10:30:00,64.02,64.23,64.0,64.07,105800.0,44.0726,44.2172,44.0588,44.107,105800.0
2007-10-02 11:00:00,64.08,64.09,63.66,63.88,99700.0,44.1139,44.1208,43.8248,43.9762,99700.0
2007-10-02 11:30:00,63.9,63.99,63.88,63.95,93800.0,43.99,44.0519,43.9762,44.0244,93800.0
2007-10-02 12:00:00,63.95,64.2,63.95,64.2,78800.0,44.0244,44.1965,44.0244,44.1965,78800.0
2007-10-02 12:30:00,64.19,64.21,63.94,64.0,67300.0,44.1896,44.2034,44.0175,44.0588,67300.0
2007-10-02 13:00:00,63.99,64.05,63.78,63.8,81600.0,44.0519,44.0933,43.9074,43.9211,81600.0
2007-10-02 13:30:00,63.79,64.05,63.72,64.05,91600.0,43.9143,44.0933,43.8661,44.0933,91600.0
2007-10-02 14:00:00,64.05,64.38,64.05,64.25,78200.0,44.0933,44.3204,44.0933,44.2309,78200.0
2007-10-02 14:30:00,64.26,64.53,64.24,64.53,99000.0,44.2378,44.4237,44.2241,44.4237,99000.0
2007-10-02 15:00:00,64.54,64.56,64.08,64.35,186700.0,44.4306,44.4443,44.1139,44.2998,186700.0
2007-10-02 15:30:00,64.34,64.51,64.19,64.41,214000.0,44.2929,44.4099,44.1896,44.3411,214000.0
2007-10-03 09:30:00,63.88,64.27,63.67,63.71,56700.0,43.9762,44.2447,43.8317,43.8592,56700.0
2007-10-03 10:00:00,63.76,64.09,63.76,63.94,92600.0,43.8936,44.1208,43.8936,44.0175,92600.0
2007-10-03 10:30:00,63.94,64.13,63.86,64.11,88100.0,44.0175,44.1483,43.9625,44.1346,88100.0
2007-10-03 11:00:00,64.13,64.15,63.93,64.01,93400.0,44.1483,44.1621,44.0106,44.0657,93400.0
2007-10-03 11:30:00,64.03,64.24,63.95,64.04,77500.0,44.0795,44.2241,44.0244,44.0864,77500.0
2007-10-03 12:00:00,64.05,64.13,63.95,64.02,71500.0,44.0933,44.1483,44.0244,44.0726,71500.0
2007-10-03 12:30:00,64.05,64.07,63.99,64.03,61500.0,44.0933,44.107,44.0519,44.0795,61500.0
2007-10-03 13:00:00,64.02,64.08,63.86,63.99,52200.0,44.0726,44.1139,43.9625,44.0519,52200.0
2007-10-03 13:30:00,63.99,64.07,63.86,64.07,60500.0,44.0519,44.107,43.9625,44.107,60500.0
2007-10-03 14:00:00,64.06,64.22,63.9,64.15,111600.0,44.1001,44.2103,43.99,44.1621,111600.0
2007-10-03 14:30:00,64.15,64.2,64.0,64.03,85400.0,44.1621,44.1965,44.0588,44.0795,85400.0
2007-10-03 15:00:00,64.05,64.28,64.0,64.05,98800.0,44.0933,44.2516,44.0588,44.0933,98800.0
2007-10-03 15:30:00,64.06,64.14,64.0,64.03,163900.0,44.1001,44.1552,44.0588,44.0795,163900.0
2007-10-04 09:30:00,64.1,64.83,64.1,64.73,102600.0,44.1277,44.6302,44.1277,44.5614,102600.0
2007-10-04 10:00:00,64.73,65.0,64.68,64.73,81200.0,44.5614,44.7473,44.527,44.5614,81200.0
2007-10-04 10:30:00,64.73,64.88,64.4,64.7,95700.0,44.5614,44.6646,44.3342,44.5407,95700.0
2007-10-04 11:00:00,64.7,64.74,64.51,64.63,96400.0,44.5407,44.5683,44.4099,44.4925,96400.0
2007-10-04 11:30:00,64.61,64.84,64.61,64.83,64500.0,44.4788,44.6371,44.4788,44.6302,64500.0
2007-10-04 12:00:00,64.83,64.83,64.57,64.58,86900.0,44.6302,44.6302,44.4512,44.4581,86900.0
2007-10-04 12:30:00,64.59,64.65,64.52,64.58,47200.0,44.465,44.5063,44.4168,44.4581,47200.0
2007-10-04 13:00:00,64.59,64.63,64.52,64.59,59600.0,44.465,44.4925,44.4168,44.465,59600.0
2007-10-04 13:30:00,64.6,64.7,64.49,64.6,60100.0,44.4719,44.5407,44.3962,44.4719,60100.0
2007-10-04 14:00:00,64.6,64.67,64.55,64.62,105100.0,44.4719,44.5201,44.4375,44.4857,105100.0
2007-10-04 14:30:00,64.62,64.7,64.5,64.61,52600.0,44.4857,44.5407,44.403,44.4788,52600.0
2007-10-04 15:00:00,64.6,64.8,64.56,64.77,94000.0,44.4719,44.6096,44.4443,44.5889,94000.0
2007-10-04 15:30:00,64.77,65.07,64.77,64.99,165900.0,44.5889,44.7954,44.5889,44.7404,165900.0
2007-10-05 09:30:00,65.7,65.99,65.54,65.92,83400.0,45.2291,45.4288,45.119,45.3806,83400.0
2007-10-05 10:00:00,65.9,66.03,65.65,65.66,95300.0,45.3668,45.4563,45.1947,45.2016,95300.0
2007-10-05 10:30:00,65.62,65.93,65.47,65.74,82800.0,45.1741,45.3875,45.0708,45.2567,82800.0
2007-10-05 11:00:00,65.76,65.81,65.61,65.68,50800.0,45.2705,45.3049,45.1672,45.2154,50800.0
2007-10-05 11:30:00,65.67,65.73,65.61,65.73,39900.0,45.2085,45.2498,45.1672,45.2498,39900.0
2007-10-05 12:00:00,65.69,65.73,65.54,65.66,21900.0,45.2223,45.2498,45.119,45.2016,21900.0
2007-10-05 12:30:00,65.66,65.75,65.56,65.66,64600.0,45.2016,45.2636,45.1328,45.2016,64600.0
2007-10-05 13:00:00,65.67,65.69,65.53,65.64,62300.0,45.2085,45.2223,45.1121,45.1878,62300.0
2007-10-05 13:30:00,65.62,65.85,65.53,65.59,88000.0,45.1741,45.3324,45.1121,45.1534,88000.0
2007-10-05 14:00:00,65.6,65.88,65.57,65.75,62600.0,45.1603,45.3531,45.1397,45.2636,62600.0
2007-10-05 14:30:00,65.75,65.9,65.7,65.85,56900.0,45.2636,45.3668,45.2291,45.3324,56900.0
2007-10-05 15:00:00,65.84,65.9,65.71,65.71,45100.0,45.3255,45.3668,45.236,45.236,45100.0
2007-10-05 15:30:00,65.73,66.0,65.68,65.86,162400.0,45.2498,45.4357,45.2154,45.3393,162400.0
2007-10-08 09:30:00,65.65,65.85,65.54,65.75,45600.0,45.1947,45.3324,45.119,45.2636,45600.0
2007-10-08 10:00:00,65.78,65.99,65.56,65.56,71700.0,45.2842,45.4288,45.1328,45.1328,71700.0
2007-10-08 10:30:00,65.56,65.67,65.56,65.63,26500.0,45.1328,45.2085,45.1328,45.181,26500.0
2007-10-08 11:00:00,65.63,65.73,65.53,65.61,107300.0,45.181,45.2498,45.1121,45.1672,107300.0
2007-10-08 11:30:00,65.62,65.78,65.57,65.78,24700.0,45.1741,45.2842,45.1397,45.2842,24700.0
2007-10-08 12:00:00,65.75,65.78,65.59,65.65,16000.0,45.2636,45.2842,45.1534,45.1947,16000.0
2007-10-08 12:30:00,65.65,65.7,65.62,65.65,15300.0,45.1947,45.2291,45.1741,45.1947,15300.0
2007-10-08 13:00:00,65.66,65.69,65.52,65.52,17800.0,45.2016,45.2223,45.1052,45.1052,17800.0
2007-10-08 13:30:00,65.54,65.63,65.44,65.59,21500.0,45.119,45.181,45.0502,45.1534,21500.0
2007-10-08 14:00:00,65.58,65.73,65.51,65.67,38500.0,45.1465,45.2498,45.0983,45.2085,38500.0
2007-10-08 14:30:00,65.66,65.74,65.46,65.6,40000.0,45.2016,45.2567,45.0639,45.1603,40000.0
2007-10-08 15:00:00,65.6,65.68,65.57,65.61,58400.0,45.1603,45.2154,45.1397,45.1672,58400.0
2007-10-08 15:30:00,65.61,65.7,65.51,65.57,82700.0,45.1672,45.2291,45.0983,45.1397,82700.0
2007-10-09 09:30:00,65.65,66.11,65.49,65.98,47500.0,45.1947,45.5114,45.0846,45.4219,47500.0
2007-10-09 10:00:00,65.99,66.21,65.99,66.12,52000.0,45.4288,45.5802,45.4288,45.5183,52000.0
2007-10-09 10:30:00,66.12,66.12,65.85,66.04,79700.0,45.5183,45.5183,45.3324,45.4632,79700.0
2007-10-09 11:00:00,66.04,66.06,65.85,66.03,55300.0,45.4632,45.477,45.3324,45.4563,55300.0
2007-10-09 11:30:00,66.05,66.3,65.97,66.28,85500.0,45.4701,45.6422,45.415,45.6284,85500.0
2007-10-09 12:00:00,66.26,66.31,66.14,66.14,45400.0,45.6147,45.6491,45.532,45.532,45400.0
2007-10-09 12:30:00,66.14,66.15,65.76,65.79,64600.0,45.532,45.5389,45.2705,45.2911,64600.0
2007-10-09 13:00:00,65.8,65.85,65.65,65.66,40900.0,45.298,45.3324,45.1947,45.2016,40900.0
2007-10-09 13:30:00,65.67,65.91,65.66,65.81,55000.0,45.2085,45.3737,45.2016,45.3049,55000.0
2007-10-09 14:00:00,65.81,66.16,65.66,66.14,78000.0,45.3049,45.5458,45.2016,45.532,78000.0
2007-10-09 14:30:00,66.14,66.66,66.14,66.66,50500.0,45.532,45.89,45.532,45.89,50500.0
2007-10-09 15:00:00,66.7,66.99,66.57,66.99,79100.0,45.9176,46.1172,45.8281,46.1172,79100.0
2007-10-09 15:30:00,66.98,67.0,66.85,66.95,198700.0,46.1103,46.1241,46.0208,46.0897,198700.0
2007-10-10 09:30:00,66.75,66.89,66.49,66.56,77200.0,45.952,46.0484,45.773,45.8212,77200.0
2007-10-10 10:00:00,66.54,66.66,66.15,66.23,78700.0,45.8074,45.89,45.5389,45.594,78700.0
2007-10-10 10:30:00,66.23,66.26,65.97,66.05,47500.0,45.594,45.6147,45.415,45.4701,47500.0
2007-10-10 11:00:00,66.05,66.53,66.05,66.47,69300.0,45.4701,45.8005,45.4701,45.7592,69300.0
2007-10-10 11:30:00,66.46,66.8,66.4,66.6,61500.0,45.7523,45.9864,45.711,45.8487,61500.0
2007-10-10 12:00:00,66.6,66.68,66.57,66.62,63700.0,45.8487,45.9038,45.8281,45.8625,63700.0
2007-10-10 12:30:00,66.63,66.68,66.31,66.41,51400.0,45.8694,45.9038,45.6491,45.7179,51400.0
2007-10-10 13:00:00,66.39,66.39,65.89,65.93,48800.0,45.7042,45.7042,45.3599,45.3875,48800.0
2007-10-10 13:30:00,65.91,66.13,65.9,66.13,57300.0,45.3737,45.5252,45.3668,45.5252,57300.0
2007-10-10 14:00:00,66.14,66.18,65.94,66.14,110200.0,45.532,45.5596,45.3944,45.532,110200.0
2007-10-10 14:30:00,66.16,66.49,66.13,66.4,75900.0,45.5458,45.773,45.5252,45.711,75900.0
2007-10-10 15:00:00,66.4,66.66,66.4,66.51,59700.0,45.711,45.89,45.711,45.7868,59700.0
2007-10-10 15:30:00,66.49,66.51,66.15,66.16,97400.0,45.773,45.7868,45.5389,45.5458,97400.0
2007-10-11 09:30:00,66.9,66.96,66.72,66.95,81000.0,46.0552,46.0966,45.9313,46.0897,81000.0
2007-10-11 10:00:00,66.95,66.95,66.54,66.76,94200.0,46.0897,46.0897,45.8074,45.9589,94200.0
2007-10-11 10:30:00,66.73,66.9,66.45,66.55,104400.0,45.9382,46.0552,45.7455,45.8143,104400.0
2007-10-11 11:00:00,66.57,66.63,66.36,66.51,66100.0,45.8281,45.8694,45.6835,45.7868,66100.0
2007-10-11 11:30:00,66.48,66.48,66.21,66.29,64600.0,45.7661,45.7661,45.5802,45.6353,64600.0
2007-10-11 12:00:00,66.28,66.48,65.99,66.1,127600.0,45.6284,45.7661,45.4288,45.5045,127600.0
2007-10-11 12:30:00,66.14,66.25,65.96,65.98,107800.0,45.532,45.6078,45.4081,45.4219,107800.0
2007-10-11 13:00:00,65.98,66.11,65.9,65.98,167800.0,45.4219,45.5114,45.3668,45.4219,167800.0
2007-10-11 13:30:00,65.97,66.07,65.79,65.82,59800.0,45.415,45.4839,45.2911,45.3118,59800.0
2007-10-11 14:00:00,65.81,65.88,64.93,65.04,127400.0,45.3049,45.3531,44.6991,44.7748,127400.0
2007-10-11 14:30:00,64.99,65.75,64.77,65.47,135100.0,44.7404,45.2636,44.5889,45.0708,135100.0
2007-10-11 15:00:00,65.44,65.52,64.36,64.56,167000.0,45.0502,45.1052,44.3067,44.4443,167000.0
2007-10-11 15:30:00,64.54,65.13,64.35,64.84,197000.0,44.4306,44.8367,44.2998,44.6371,197000.0
2007-10-12 09:30:00,64.99,65.8,64.99,65.6,89000.0,44.7404,45.298,44.7404,45.1603,89000.0
2007-10-12 10:00:00,65.58,65.84,65.55,65.61,109700.0,45.1465,45.3255,45.1259,45.1672,109700.0
2007-10-12 10:30:00,65.61,65.75,65.41,65.73,43200.0,45.1672,45.2636,45.0295,45.2498,43200.0
2007-10-12 11:00:00,65.75,66.46,65.65,66.32,106600.0,45.2636,45.7523,45.1947,45.656,106600.0
2007-10-12 11:30:00,66.32,66.39,66.17,66.24,63900.0,45.656,45.7042,45.5527,45.6009,63900.0
2007-10-12 12:00:00,66.26,66.31,66.11,66.28,43200.0,45.6147,45.6491,45.5114,45.6284,43200.0
2007-10-12 12:30:00,66.26,66.26,65.96,65.97,67500.0,45.6147,45.6147,45.4081,45.415,67500.0
2007-10-12 13:00:00,65.97,66.0,65.78,65.95,56600.0,45.415,45.4357,45.2842,45.4012,56600.0
2007-10-12 13:30:00,65.97,66.06,65.91,65.98,94500.0,45.415,45.477,45.3737,45.4219,94500.0
2007-10-12 14:00:00,65.98,66.11,65.93,66.05,90000.0,45.4219,45.5114,45.3875,45.4701,90000.0
2007-10-12 14:30:00,66.05,66.19,66.03,66.14,80100.0,45.4701,45.5665,45.4563,45.532,80100.0
2007-10-12 15:00:00,66.13,66.18,65.95,66.08,98000.0,45.5252,45.5596,45.4012,45.4907,98000.0
2007-10-12 15:30:00,66.07,66.22,65.98,66.19,130500.0,45.4839,45.5871,45.4219,45.5665,130500.0
2007-10-15 09:30:00,66.45,66.45,65.53,65.69,67900.0,45.7455,45.7455,45.1121,45.2223,67900.0
2007-10-15 10:00:00,65.68,65.95,65.2,65.89,45500.0,45.2154,45.4012,44.8849,45.3599,45500.0
2007-10-15 10:30:00,65.89,65.99,65.68,65.75,73300.0,45.3599,45.4288,45.2154,45.2636,73300.0
2007-10-15 11:00:00,65.75,66.05,65.61,65.7,77700.0,45.2636,45.4701,45.1672,45.2291,77700.0
2007-10-15 11:30:00,65.7,65.99,65.63,65.85,103100.0,45.2291,45.4288,45.181,45.3324,103100.0
2007-10-15 12:00:00,65.84,65.9,65.02,65.07,111100.0,45.3255,45.3668,44.761,44.7954,111100.0
2007-10-15 12:30:00,65.08,65.1,64.51,64.56,79400.0,44.8023,44.8161,44.4099,44.4443,79400.0
2007-10-15 13:00:00,64.54,64.57,64.29,64.48,114000.0,44.4306,44.4512,44.2585,44.3893,114000.0
2007-10-15 13:30:00,64.5,65.05,64.47,65.04,89600.0,44.403,44.7817,44.3824,44.7748,89600.0
2007-10-15 14:00:00,65.05,65.13,64.68,64.92,125900.0,44.7817,44.8367,44.527,44.6922,125900.0
2007-10-15 14:30:00,64.93,64.96,64.84,64.95,84000.0,44.6991,44.7197,44.6371,44.7128,84000.0
2007-10-15 15:00:00,64.95,65.22,64.38,64.5,133700.0,44.7128,44.8987,44.3204,44.403,133700.0
2007-10-15 15:30:00,64.49,65.09,64.45,65.0,178900.0,44.3962,44.8092,44.3686,44.7473,178900.0
2007-10-16 09:30:00,64.82,65.37,64.39,64.79,137600.0,44.6233,45.002,44.3273,44.6027,137600.0
2007-10-16 10:00:00,64.79,64.82,64.12,64.59,69400.0,44.6027,44.6233,44.1414,44.465,69400.0
2007-10-16 10:30:00,64.63,64.64,64.13,64.47,101100.0,44.4925,44.4994,44.1483,44.3824,101100.0
2007-10-16 11:00:00,64.48,65.06,64.44,65.05,73200.0,44.3893,44.7886,44.3617,44.7817,73200.0
2007-10-16 11:30:00,65.06,65.23,64.65,64.67,94600.0,44.7886,44.9056,44.5063,44.5201,94600.0
2007-10-16 12:00:00,64.66,64.8,64.34,64.6,82700.0,44.5132,44.6096,44.2929,44.4719,82700.0
2007-10-16 12:30:00,64.6,64.69,64.44,64.53,71800.0,44.4719,44.5338,44.3617,44.4237,71800.0
2007-10-16 13:00:00,64.55,64.67,64.17,64.56,100100.0,44.4375,44.5201,44.1759,44.4443,100100.0
2007-10-16 13:30:00,64.56,64.91,64.51,64.89,124100.0,44.4443,44.6853,44.4099,44.6715,124100.0
2007-10-16 14:00:00,64.87,65.15,64.77,65.05,200000.0,44.6578,44.8505,44.5889,44.7817,200000.0
2007-10-16 14:30:00,65.04,65.2,64.97,65.09,189700.0,44.7748,44.8849,44.7266,44.8092,189700.0
2007-10-16 15:00:00,65.05,65.28,64.74,65.11,137800.0,44.7817,44.94,44.5683,44.823,137800.0
2007-10-16 15:30:00,65.05,65.59,64.95,65.24,243700.0,44.7817,45.1534,44.7128,44.9125,243700.0
2007-10-17 09:30:00,64.42,66.0,64.42,64.79,157100.0,44.348,45.4357,44.348,44.6027,157100.0
2007-10-17 10:00:00,64.74,64.82,64.5,64.5,96500.0,44.5683,44.6233,44.403,44.403,96500.0
2007-10-17 10:30:00,64.53,64.92,63.96,64.02,97600.0,44.4237,44.6922,44.0313,44.0726,97600.0
2007-10-17 11:00:00,64.0,64.14,63.7,63.81,144800.0,44.0588,44.1552,43.8523,43.928,144800.0
2007-10-17 11:30:00,63.82,64.14,63.74,64.03,114800.0,43.9349,44.1552,43.8798,44.0795,114800.0
2007-10-17 12:00:00,63.99,64.11,63.55,63.58,57700.0,44.0519,44.1346,43.749,43.7697,57700.0
2007-10-17 12:30:00,63.58,63.78,63.29,63.29,70000.0,43.7697,43.9074,43.5701,43.5701,70000.0
2007-10-17 13:00:00,63.31,63.4,62.8,62.8,91100.0,43.5838,43.6458,43.2327,43.2327,91100.0
2007-10-17 13:30:00,62.8,63.09,61.96,62.4,140500.0,43.2327,43.4324,42.6545,42.9574,140500.0
2007-10-17 14:00:00,62.4,62.57,61.96,62.34,142200.0,42.9574,43.0744,42.6545,42.9161,142200.0
2007-10-17 14:30:00,62.31,62.72,61.84,62.62,171100.0,42.8954,43.1777,42.5718,43.1088,171100.0
2007-10-17 15:00:00,62.65,63.11,62.6,63.07,155200.0,43.1295,43.4461,43.095,43.4186,155200.0
2007-10-17 15:30:00,63.06,63.62,62.8,63.61,206900.0,43.4117,43.7972,43.2327,43.7903,206900.0
2007-10-18 09:30:00,62.99,63.58,62.83,63.38,89600.0,43.3635,43.7697,43.2534,43.632,89600.0
2007-10-18 10:00:00,63.38,63.56,63.15,63.55,69300.0,43.632,43.7559,43.4737,43.749,69300.0
2007-10-18 10:30:00,63.53,63.6,63.1,63.37,114800.0,43.7353,43.7835,43.4393,43.6251,114800.0
2007-10-18 11:00:00,63.35,63.5,63.2,63.5,94200.0,43.6114,43.7146,43.5081,43.7146,94200.0
2007-10-18 11:30:00,63.53,64.06,63.49,64.05,77500.0,43.7353,44.1001,43.7077,44.0933,77500.0
2007-10-18 12:00:00,64.05,64.3,63.92,63.98,86700.0,44.0933,44.2654,44.0038,44.0451,86700.0
2007-10-18 12:30:00,63.98,64.14,63.8,63.8,73200.0,44.0451,44.1552,43.9211,43.9211,73200.0
2007-10-18 13:00:00,63.8,64.13,63.8,64.05,59300.0,43.9211,44.1483,43.9211,44.0933,59300.0
2007-10-18 13:30:00,64.03,64.87,64.01,64.84,84300.0,44.0795,44.6578,44.0657,44.6371,84300.0
2007-10-18 14:00:00,64.85,65.1,64.53,64.7,75900.0,44.644,44.8161,44.4237,44.5407,75900.0
2007-10-18 14:30:00,64.69,64.9,64.45,64.47,108200.0,44.5338,44.6784,44.3686,44.3824,108200.0
2007-10-18 15:00:00,64.48,64.7,64.34,64.43,98500.0,44.3893,44.5407,44.2929,44.3549,98500.0
2007-10-18 15:30:00,64.4,64.92,64.3,64.44,174200.0,44.3342,44.6922,44.2654,44.3617,174200.0
2007-10-19 09:30:00,63.84,64.29,63.53,63.88,240300.0,43.9487,44.2585,43.7353,43.9762,240300.0
2007-10-19 10:00:00,63.9,63.92,63.45,63.68,96300.0,43.99,44.0038,43.6802,43.8385,96300.0
2007-10-19 10:30:00,63.63,63.63,62.82,62.82,114700.0,43.8041,43.8041,43.2465,43.2465,114700.0
2007-10-19 11:00:00,62.83,63.21,62.82,63.21,101900.0,43.2534,43.515,43.2465,43.515,101900.0
2007-10-19 11:30:00,63.21,63.34,62.95,63.2,165400.0,43.515,43.6045,43.336,43.5081,165400.0
2007-10-19 12:00:00,63.18,63.27,62.87,62.99,61300.0,43.4943,43.5563,43.2809,43.3635,61300.0
2007-10-19 12:30:00,62.99,63.18,62.83,62.85,58800.0,43.3635,43.4943,43.2534,43.2671,58800.0
2007-10-19 13:00:00,62.85,62.94,62.41,62.5,88800.0,43.2671,43.3291,42.9642,43.0262,88800.0
2007-10-19 13:30:00,62.5,62.7,62.41,62.46,97700.0,43.0262,43.1639,42.9642,42.9987,97700.0
2007-10-19 14:00:00,62.41,62.49,61.81,61.97,118400.0,42.9642,43.0193,42.5512,42.6613,118400.0
2007-10-19 14:30:00,62.0,62.07,61.26,61.42,127500.0,42.682,42.7302,42.1726,42.2827,127500.0
2007-10-19 15:00:00,61.38,61.92,61.33,61.33,168400.0,42.2552,42.6269,42.2208,42.2208,168400.0
2007-10-19 15:30:00,61.33,61.68,60.63,60.65,447100.0,42.2208,42.4617,41.7389,41.7526,447100.0
2007-10-22 09:30:00,60.38,61.51,59.11,61.12,189800.0,41.5668,42.3447,40.6925,42.0762,189800.0
2007-10-22 10:00:00,61.13,61.74,60.91,61.74,112500.0,42.0831,42.503,41.9316,42.503,112500.0
2007-10-22 10:30:00,61.76,61.96,61.0,61.17,134800.0,42.5168,42.6545,41.9936,42.1106,134800.0
2007-10-22 11:00:00,61.16,61.58,61.04,61.58,103800.0,42.1037,42.3929,42.0211,42.3929,103800.0
2007-10-22 11:30:00,61.54,62.09,61.49,62.05,137000.0,42.3653,42.744,42.3309,42.7164,137000.0
2007-10-22 12:00:00,62.05,62.06,61.57,61.59,197900.0,42.7164,42.7233,42.386,42.3997,197900.0
2007-10-22 12:30:00,61.59,62.31,61.36,62.27,110000.0,42.3997,42.8954,42.2414,42.8679,110000.0
2007-10-22 13:00:00,62.27,62.91,62.25,62.89,103700.0,42.8679,43.3085,42.8541,43.2947,103700.0
2007-10-22 13:30:00,62.92,63.14,62.65,62.71,104800.0,43.3153,43.4668,43.1295,43.1708,104800.0
2007-10-22 14:00:00,62.77,63.17,62.71,62.85,84700.0,43.2121,43.4874,43.1708,43.2671,84700.0
2007-10-22 14:30:00,62.85,63.04,62.57,62.74,98800.0,43.2671,43.3979,43.0744,43.1914,98800.0
2007-10-22 15:00:00,62.75,63.07,62.5,62.98,113700.0,43.1983,43.4186,43.0262,43.3566,113700.0
2007-10-22 15:30:00,63.0,63.24,62.8,63.11,199100.0,43.3704,43.5356,43.2327,43.4461,199100.0
2007-10-23 09:30:00,63.18,63.85,62.95,63.56,100500.0,43.4943,43.9556,43.336,43.7559,100500.0
2007-10-23 10:00:00,63.55,63.9,63.48,63.7,78500.0,43.749,43.99,43.7009,43.8523,78500.0
2007-10-23 10:30:00,63.69,63.72,63.19,63.28,81900.0,43.8454,43.8661,43.5012,43.5632,81900.0
2007-10-23 11:00:00,63.27,63.28,62.94,63.19,97200.0,43.5563,43.5632,43.3291,43.5012,97200.0
2007-10-23 11:30:00,63.16,63.66,63.15,63.63,72700.0,43.4806,43.8248,43.4737,43.8041,72700.0
2007-10-23 12:00:00,63.64,63.79,63.4,63.67,108200.0,43.811,43.9143,43.6458,43.8317,108200.0
2007-10-23 12:30:00,63.67,63.83,63.34,63.82,205900.0,43.8317,43.9418,43.6045,43.9349,205900.0
2007-10-23 13:00:00,63.8,64.29,63.73,64.18,136200.0,43.9211,44.2585,43.873,44.1827,136200.0
2007-10-23 13:30:00,64.21,64.55,64.14,64.47,188500.0,44.2034,44.4375,44.1552,44.3824,188500.0
2007-10-23 14:00:00,64.47,64.79,64.4,64.78,162200.0,44.3824,44.6027,44.3342,44.5958,162200.0
2007-10-23 14:30:00,64.75,65.16,64.73,64.84,141300.0,44.5751,44.8574,44.5614,44.6371,141300.0
2007-10-23 15:00:00,64.84,65.1,64.53,64.89,114600.0,44.6371,44.8161,44.4237,44.6715,114600.0
2007-10-23 15:30:00,64.89,65.64,64.83,65.5,226100.0,44.6715,45.1878,44.6302,45.0915,226100.0
2007-10-24 09:30:00,64.69,65.41,64.29,65.02,115800.0,44.5338,45.0295,44.2585,44.761,115800.0
2007-10-24 10:00:00,65.03,65.14,64.73,64.78,324200.0,44.7679,44.8436,44.5614,44.5958,324200.0
2007-10-24 10:30:00,64.78,64.93,63.92,63.97,269500.0,44.5958,44.6991,44.0038,44.0382,269500.0
2007-10-24 11:00:00,63.97,63.98,61.81,62.33,332200.0,44.0382,44.0451,42.5512,42.9092,332200.0
2007-10-24 11:30:00,62.32,63.73,62.23,63.43,321900.0,42.9023,43.873,42.8403,43.6664,321900.0
2007-10-24 12:00:00,63.39,63.93,63.27,63.7,100200.0,43.6389,44.0106,43.5563,43.8523,100200.0
2007-10-24 12:30:00,63.69,63.82,63.15,63.28,90100.0,43.8454,43.9349,43.4737,43.5632,90100.0
2007-10-24 13:00:00,63.28,63.77,63.1,63.7,96400.0,43.5632,43.9005,43.4393,43.8523,96400.0
2007-10-24 13:30:00,63.7,64.13,63.37,63.6,107700.0,43.8523,44.1483,43.6251,43.7835,107700.0
2007-10-24 14:00:00,63.6,64.38,63.1,64.09,124500.0,43.7835,44.3204,43.4393,44.1208,124500.0
2007-10-24 14:30:00,64.1,64.48,63.9,64.48,105100.0,44.1277,44.3893,43.99,44.3893,105100.0
2007-10-24 15:00:00,64.44,65.06,64.31,65.05,119000.0,44.3617,44.7886,44.2722,44.7817,119000.0
2007-10-24 15:30:00,65.03,65.64,64.81,65.5,370100.0,44.7679,45.1878,44.6165,45.0915,370100.0
2007-10-25 09:30:00,64.15,67.0,61.92,62.62,331300.0,44.1621,46.1241,42.6269,43.1088,331300.0
2007-10-25 10:00:00,62.62,64.15,62.57,63.48,280000.0,43.1088,44.1621,43.0744,43.7009,280000.0
2007-10-25 10:30:00,63.45,63.7,63.32,63.6,225900.0,43.6802,43.8523,43.5907,43.7835,225900.0
2007-10-25 11:00:00,63.6,63.75,63.37,63.5,211100.0,43.7835,43.8867,43.6251,43.7146,211100.0
2007-10-25 11:30:00,63.47,63.76,62.95,63.12,180700.0,43.694,43.8936,43.336,43.453,180700.0
2007-10-25 12:00:00,63.06,63.12,62.85,62.94,135800.0,43.4117,43.453,43.2671,43.3291,135800.0
2007-10-25 12:30:00,62.92,63.05,62.5,62.5,119900.0,43.3153,43.4048,43.0262,43.0262,119900.0
2007-10-25 13:00:00,62.51,62.96,62.42,62.62,211000.0,43.0331,43.3429,42.9711,43.1088,211000.0
2007-10-25 13:30:00,62.62,62.87,62.21,62.61,166900.0,43.1088,43.2809,42.8266,43.1019,166900.0
2007-10-25 14:00:00,62.55,62.55,62.0,62.53,195700.0,43.0606,43.0606,42.682,43.0469,195700.0
2007-10-25 14:30:00,62.57,62.71,62.0,62.71,102400.0,43.0744,43.1708,42.682,43.1708,102400.0
2007-10-25 15:00:00,62.68,62.93,62.27,62.83,124700.0,43.1501,43.3222,42.8679,43.2534,124700.0
2007-10-25 15:30:00,62.83,63.42,62.77,63.08,176700.0,43.2534,43.6595,43.2121,43.4255,176700.0
2007-10-26 09:30:00,65.12,69.25,62.86,63.4,179400.0,44.8299,47.673,43.274,43.6458,179400.0
2007-10-26 10:00:00,63.4,63.45,62.79,63.04,177800.0,43.6458,43.6802,43.2258,43.3979,177800.0
2007-10-26 10:30:00,63.08,63.3,62.95,63.22,144000.0,43.4255,43.5769,43.336,43.5219,144000.0
2007-10-26 11:00:00,63.21,63.44,62.99,63.14,92500.0,43.515,43.6733,43.3635,43.4668,92500.0
2007-10-26 11:30:00,63.16,63.31,63.07,63.25,75600.0,43.4806,43.5838,43.4186,43.5425,75600.0
2007-10-26 12:00:00,63.25,63.25,62.88,63.06,120400.0,43.5425,43.5425,43.2878,43.4117,120400.0
2007-10-26 12:30:00,63.06,63.14,62.98,63.0,116800.0,43.4117,43.4668,43.3566,43.3704,116800.0
2007-10-26 13:00:00,63.02,63.15,62.92,62.97,93100.0,43.3842,43.4737,43.3153,43.3498,93100.0
2007-10-26 13:30:00,62.98,63.57,62.9,63.53,154100.0,43.3566,43.7628,43.3016,43.7353,154100.0
2007-10-26 14:00:00,63.53,64.26,63.52,63.96,94900.0,43.7353,44.2378,43.7284,44.0313,94900.0
2007-10-26 14:30:00,63.97,64.33,63.96,64.24,85700.0,44.0382,44.286,44.0313,44.2241,85700.0
2007-10-26 15:00:00,64.26,64.48,63.56,63.59,162700.0,44.2378,44.3893,43.7559,43.7766,162700.0
2007-10-26 15:30:00,63.61,63.95,63.57,63.8,210300.0,43.7903,44.0244,43.7628,43.9211,210300.0
2007-10-29 09:30:00,63.51,63.85,62.77,63.51,208200.0,43.7215,43.9556,43.2121,43.7215,208200.0
2007-10-29 10:00:00,63.51,63.67,63.13,63.28,73100.0,43.7215,43.8317,43.4599,43.5632,73100.0
2007-10-29 10:30:00,63.25,63.41,62.53,62.74,111000.0,43.5425,43.6527,43.0469,43.1914,111000.0
2007-10-29 11:00:00,62.74,62.75,62.35,62.51,121100.0,43.1914,43.1983,42.9229,43.0331,121100.0
2007-10-29 11:30:00,62.51,62.67,62.37,62.54,137300.0,43.0331,43.1432,42.9367,43.0537,137300.0
2007-10-29 12:00:00,62.54,62.87,62.43,62.79,63600.0,43.0537,43.2809,42.978,43.2258,63600.0
2007-10-29 12:30:00,62.8,62.8,62.28,62.4,82200.0,43.2327,43.2327,42.8748,42.9574,82200.0
2007-10-29 13:00:00,62.38,62.72,62.3,62.63,102100.0,42.9436,43.1777,42.8885,43.1157,102100.0
2007-10-29 13:30:00,62.63,62.78,62.6,62.63,126500.0,43.1157,43.219,43.095,43.1157,126500.0
2007-10-29 14:00:00,62.66,62.78,62.6,62.63,117300.0,43.1364,43.219,43.095,43.1157,117300.0
2007-10-29 14:30:00,62.63,62.83,62.54,62.73,184600.0,43.1157,43.2534,43.0537,43.1845,184600.0
2007-10-29 15:00:00,62.72,62.8,62.63,62.71,167500.0,43.1777,43.2327,43.1157,43.1708,167500.0
2007-10-29 15:30:00,62.71,62.76,62.52,62.58,336700.0,43.1708,43.2052,43.04,43.0813,336700.0
2007-10-30 09:30:00,62.73,62.98,61.82,62.15,122300.0,43.1845,43.3566,42.5581,42.7853,122300.0
2007-10-30 10:00:00,62.15,62.53,62.09,62.2,139700.0,42.7853,43.0469,42.744,42.8197,139700.0
2007-10-30 10:30:00,62.19,62.34,62.07,62.13,111400.0,42.8128,42.9161,42.7302,42.7715,111400.0
2007-10-30 11:00:00,62.19,62.19,61.59,61.67,100600.0,42.8128,42.8128,42.3997,42.4548,100600.0
2007-10-30 11:30:00,61.7,62.04,61.67,62.02,76100.0,42.4755,42.7095,42.4548,42.6958,76100.0
2007-10-30 12:00:00,62.0,62.11,61.82,61.91,89900.0,42.682,42.7577,42.5581,42.62,89900.0
2007-10-30 12:30:00,61.91,62.18,61.91,62.0,91100.0,42.62,42.8059,42.62,42.682,91100.0
2007-10-30 13:00:00,61.98,62.14,61.86,62.14,93600.0,42.6682,42.7784,42.5856,42.7784,93600.0
2007-10-30 13:30:00,62.14,62.45,62.14,62.44,113000.0,42.7784,42.9918,42.7784,42.9849,113000.0
2007-10-30 14:00:00,62.44,62.61,62.13,62.18,78300.0,42.9849,43.1019,42.7715,42.8059,78300.0
2007-10-30 14:30:00,62.16,62.56,62.14,62.41,68900.0,42.7921,43.0675,42.7784,42.9642,68900.0
2007-10-30 15:00:00,62.43,62.54,62.11,62.11,92900.0,42.978,43.0537,42.7577,42.7577,92900.0
2007-10-30 15:30:00,62.11,62.3,61.84,61.96,163500.0,42.7577,42.8885,42.5718,42.6545,163500.0
2007-10-31 09:30:00,62.3,62.9,62.09,62.38,68000.0,42.8885,43.3016,42.744,42.9436,68000.0
2007-10-31 10:00:00,62.39,62.65,62.24,62.35,38900.0,42.9505,43.1295,42.8472,42.9229,38900.0
2007-10-31 10:30:00,62.34,62.34,61.89,61.98,49000.0,42.9161,42.9161,42.6063,42.6682,49000.0
2007-10-31 11:00:00,61.96,62.01,61.81,61.93,37700.0,42.6545,42.6889,42.5512,42.6338,37700.0
2007-10-31 11:30:00,61.91,62.07,61.91,62.07,38400.0,42.62,42.7302,42.62,42.7302,38400.0
2007-10-31 12:00:00,62.09,62.49,62.09,62.14,70600.0,42.744,43.0193,42.744,42.7784,70600.0
2007-10-31 12:30:00,62.16,62.62,62.09,62.54,58700.0,42.7921,43.1088,42.744,43.0537,58700.0
2007-10-31 13:00:00,62.49,62.68,62.36,62.43,61400.0,43.0193,43.1501,42.9298,42.978,61400.0
2007-10-31 13:30:00,62.43,63.04,62.38,62.71,92000.0,42.978,43.3979,42.9436,43.1708,92000.0
2007-10-31 14:00:00,62.74,62.85,61.24,61.76,141700.0,43.1914,43.2671,42.1588,42.5168,141700.0
2007-10-31 14:30:00,61.68,62.99,61.67,62.74,162700.0,42.4617,43.3635,42.4548,43.1914,162700.0
2007-10-31 15:00:00,62.74,62.99,62.37,62.48,157700.0,43.1914,43.3635,42.9367,43.0124,157700.0
2007-10-31 15:30:00,62.48,62.8,62.32,62.71,166200.0,43.0124,43.2327,42.9023,43.1708,166200.0
2007-11-01 09:30:00,61.41,61.62,59.7,60.12,155000.0,42.3806,42.5255,41.2005,41.4903,155000.0
2007-11-01 10:00:00,60.12,60.38,59.45,60.21,131600.0,41.4903,41.6697,41.0279,41.5524,131600.0
2007-11-01 10:30:00,60.18,61.06,59.85,60.89,114100.0,41.5317,42.139,41.304,42.0217,114100.0
2007-11-01 11:00:00,60.9,60.92,60.2,60.67,241100.0,42.0286,42.0424,41.5455,41.8699,241100.0
2007-11-01 11:30:00,60.66,60.78,60.59,60.73,126000.0,41.863,41.9458,41.8147,41.9113,126000.0
2007-11-01 12:00:00,60.72,60.88,60.63,60.86,127200.0,41.9044,42.0148,41.8423,42.001,127200.0
2007-11-01 12:30:00,60.86,60.96,60.64,60.91,118000.0,42.001,42.07,41.8492,42.0355,118000.0
2007-11-01 13:00:00,60.91,61.24,60.77,61.01,86400.0,42.0355,42.2633,41.9389,42.1045,86400.0
2007-11-01 13:30:00,61.01,61.21,60.68,60.78,118600.0,42.1045,42.2425,41.8768,41.9458,118600.0
2007-11-01 14:00:00,60.71,61.43,60.71,60.99,136500.0,41.8975,42.3944,41.8975,42.0907,136500.0
2007-11-01 14:30:00,61.0,61.66,61.0,61.61,108000.0,42.0976,42.5531,42.0976,42.5186,108000.0
2007-11-01 15:00:00,61.55,61.7,60.82,60.82,147200.0,42.4772,42.5807,41.9734,41.9734,147200.0
2007-11-01 15:30:00,60.82,61.09,60.45,60.65,293600.0,41.9734,42.1597,41.7181,41.8561,293600.0
2007-11-02 09:30:00,60.69,60.8,58.89,59.04,192200.0,41.8837,41.9596,40.6415,40.745,192200.0
2007-11-02 10:00:00,59.04,59.59,58.84,59.46,173000.0,40.745,41.1245,40.607,41.0348,173000.0
2007-11-02 10:30:00,59.46,60.13,59.46,59.98,189200.0,41.0348,41.4972,41.0348,41.3937,189200.0
2007-11-02 11:00:00,59.99,60.2,59.49,59.67,154100.0,41.4006,41.5455,41.0555,41.1798,154100.0
2007-11-02 11:30:00,59.6,60.05,59.52,59.88,203500.0,41.1314,41.442,41.0762,41.3247,203500.0
2007-11-02 12:00:00,59.88,60.07,59.59,59.85,118500.0,41.3247,41.4558,41.1245,41.304,118500.0
2007-11-02 12:30:00,59.89,60.41,59.8,60.41,170600.0,41.3316,41.6904,41.2695,41.6904,170600.0
2007-11-02 13:00:00,60.44,60.77,59.89,59.98,128200.0,41.7112,41.9389,41.3316,41.3937,128200.0
2007-11-02 13:30:00,60.01,60.37,59.83,60.25,160100.0,41.4144,41.6628,41.2902,41.58,160100.0
2007-11-02 14:00:00,60.27,60.38,60.04,60.29,129100.0,41.5938,41.6697,41.4351,41.6076,129100.0
2007-11-02 14:30:00,60.29,60.31,60.0,60.1,159800.0,41.6076,41.6214,41.4075,41.4765,159800.0
2007-11-02 15:00:00,60.11,60.26,59.75,60.0,199500.0,41.4834,41.5869,41.235,41.4075,199500.0
2007-11-02 15:30:00,60.01,60.64,59.97,60.52,258100.0,41.4144,41.8492,41.3868,41.7664,258100.0
2007-11-05 09:30:00,59.0,59.42,57.14,58.1,244000.0,40.7174,41.0072,39.4337,40.0963,244000.0
2007-11-05 10:00:00,58.12,58.83,57.81,58.0,158900.0,40.1101,40.6001,39.8961,40.0272,158900.0
2007-11-05 10:30:00,58.0,58.94,57.9,58.23,194500.0,40.0272,40.676,39.9582,40.186,194500.0
2007-11-05 11:00:00,58.2,58.27,57.86,57.92,126300.0,40.1653,40.2136,39.9306,39.972,126300.0
2007-11-05 11:30:00,57.9,58.11,57.73,58.06,149400.0,39.9582,40.1032,39.8409,40.0687,149400.0
2007-11-05 12:00:00,58.06,58.1,57.37,57.67,155600.0,40.0687,40.0963,39.5925,39.7995,155600.0
2007-11-05 12:30:00,57.67,58.21,57.55,58.03,134300.0,39.7995,40.1722,39.7167,40.048,134300.0
2007-11-05 13:00:00,58.0,58.26,57.78,57.98,222900.0,40.0272,40.2067,39.8754,40.0134,222900.0
2007-11-05 13:30:00,58.0,58.09,57.47,57.64,184200.0,40.0272,40.0894,39.6615,39.7788,184200.0
2007-11-05 14:00:00,57.6,57.81,57.18,57.25,135300.0,39.7512,39.8961,39.4613,39.5097,135300.0
2007-11-05 14:30:00,57.25,57.96,56.97,57.38,175300.0,39.5097,39.9996,39.3164,39.5994,175300.0
2007-11-05 15:00:00,57.39,58.21,57.29,58.14,367000.0,39.6063,40.1722,39.5373,40.1239,367000.0
2007-11-05 15:30:00,58.13,58.45,57.71,57.88,255900.0,40.117,40.3378,39.8271,39.9444,255900.0
2007-11-06 09:30:00,57.9,58.88,57.9,58.67,113100.0,39.9582,40.6346,39.9582,40.4896,113100.0
2007-11-06 10:00:00,58.62,58.98,58.52,58.58,113400.0,40.4551,40.7036,40.3861,40.4275,113400.0
2007-11-06 10:30:00,58.58,58.6,57.74,57.95,148200.0,40.4275,40.4413,39.8478,39.9927,148200.0
2007-11-06 11:00:00,57.97,58.3,57.96,58.08,83700.0,40.0065,40.2343,39.9996,40.0825,83700.0
2007-11-06 11:30:00,58.08,58.43,57.96,58.31,89700.0,40.0825,40.324,39.9996,40.2412,89700.0
2007-11-06 12:00:00,58.24,58.84,57.97,58.82,100500.0,40.1929,40.607,40.0065,40.5931,100500.0
2007-11-06 12:30:00,58.83,58.99,58.63,58.95,127200.0,40.6001,40.7105,40.462,40.6829,127200.0
2007-11-06 13:00:00,58.97,59.05,58.56,58.7,96100.0,40.6967,40.7519,40.4137,40.5103,96100.0
2007-11-06 13:30:00,58.66,59.26,58.66,58.86,103000.0,40.4827,40.8968,40.4827,40.6208,103000.0
2007-11-06 14:00:00,58.8,59.24,58.79,59.17,130100.0,40.5793,40.883,40.5724,40.8347,130100.0
2007-11-06 14:30:00,59.16,59.45,58.98,59.44,137600.0,40.8278,41.0279,40.7036,41.021,137600.0
2007-11-06 15:00:00,59.44,59.78,59.29,59.77,227600.0,41.021,41.2557,40.9175,41.2488,227600.0
2007-11-06 15:30:00,59.77,59.9,59.54,59.8,227700.0,41.2488,41.3385,41.09,41.2695,227700.0
2007-11-07 09:30:00,59.31,59.31,58.48,59.04,116400.0,40.9313,40.9313,40.3585,40.745,116400.0
2007-11-07 10:00:00,59.01,59.34,58.91,59.05,87900.0,40.7243,40.952,40.6553,40.7519,87900.0
2007-11-07 10:30:00,59.05,59.1,58.1,58.11,127700.0,40.7519,40.7864,40.0963,40.1032,127700.0
2007-11-07 11:00:00,58.08,58.6,57.89,58.53,188100.0,40.0825,40.4413,39.9513,40.393,188100.0
2007-11-07 11:30:00,58.49,58.55,58.11,58.38,160900.0,40.3654,40.4068,40.1032,40.2895,160900.0
2007-11-07 12:00:00,58.37,58.39,57.27,57.4,172300.0,40.2826,40.2964,39.5235,39.6132,172300.0
2007-11-07 12:30:00,57.41,57.57,57.04,57.4,168700.0,39.6201,39.7305,39.3647,39.6132,168700.0
2007-11-07 13:00:00,57.41,57.63,56.67,57.35,132600.0,39.6201,39.7719,39.1094,39.5787,132600.0
2007-11-07 13:30:00,57.38,57.84,57.34,57.45,86300.0,39.5994,39.9168,39.5718,39.6477,86300.0
2007-11-07 14:00:00,57.42,57.74,57.22,57.6,132300.0,39.627,39.8478,39.4889,39.7512,132300.0
2007-11-07 14:30:00,57.59,57.89,57.18,57.43,109700.0,39.7443,39.9513,39.4613,39.6339,109700.0
2007-11-07 15:00:00,57.44,57.62,56.85,57.01,159300.0,39.6408,39.765,39.2336,39.344,159300.0
2007-11-07 15:30:00,57.01,57.27,56.36,56.41,271800.0,39.344,39.5235,38.8954,38.9299,271800.0
2007-11-08 09:30:00,56.55,57.49,56.21,57.16,152300.0,39.0266,39.6753,38.7919,39.4475,152300.0
2007-11-08 10:00:00,57.11,57.74,56.47,57.51,224200.0,39.413,39.8478,38.9714,39.6891,224200.0
2007-11-08 10:30:00,57.54,58.29,57.11,57.97,213300.0,39.7098,40.2274,39.413,40.0065,213300.0
2007-11-08 11:00:00,58.01,58.15,57.19,57.36,230800.0,40.0341,40.1308,39.4682,39.5856,230800.0
2007-11-08 11:30:00,57.37,57.55,57.03,57.22,247600.0,39.5925,39.7167,39.3578,39.4889,247600.0
2007-11-08 12:00:00,57.22,57.25,56.58,56.97,169400.0,39.4889,39.5097,39.0473,39.3164,169400.0
2007-11-08 12:30:00,56.98,57.09,56.21,56.69,232700.0,39.3233,39.3992,38.7919,39.1232,232700.0
2007-11-08 13:00:00,56.68,56.81,56.17,56.5,176400.0,39.1163,39.206,38.7643,38.9921,176400.0
2007-11-08 13:30:00,56.45,56.95,56.44,56.92,130300.0,38.9576,39.3026,38.9507,39.2819,130300.0
2007-11-08 14:00:00,56.93,56.93,56.28,56.42,124700.0,39.2888,39.2888,38.8402,38.9368,124700.0
2007-11-08 14:30:00,56.42,56.93,56.12,56.87,149500.0,38.9368,39.2888,38.7298,39.2474,149500.0
2007-11-08 15:00:00,56.91,57.83,56.65,57.53,217200.0,39.275,39.9099,39.0956,39.7029,217200.0
2007-11-08 15:30:00,57.58,58.38,57.49,58.1,379800.0,39.7374,40.2895,39.6753,40.0963,379800.0
2007-11-09 09:30:00,57.29,57.29,55.86,56.46,126800.0,39.5373,39.5373,38.5504,38.9645,126800.0
2007-11-09 10:00:00,56.46,57.18,56.08,56.54,240400.0,38.9645,39.4613,38.7022,39.0197,240400.0
2007-11-09 10:30:00,56.58,57.07,56.47,56.62,127100.0,39.0473,39.3854,38.9714,39.0749,127100.0
2007-11-09 11:00:00,56.65,56.94,56.2,56.66,123100.0,39.0956,39.2957,38.785,39.1025,123100.0
2007-11-09 11:30:00,56.67,57.59,56.61,57.57,140200.0,39.1094,39.7443,39.068,39.7305,140200.0
2007-11-09 12:00:00,57.54,57.62,57.03,57.42,101300.0,39.7098,39.765,39.3578,39.627,101300.0
2007-11-09 12:30:00,57.42,57.92,57.33,57.74,128200.0,39.627,39.972,39.5649,39.8478,128200.0
2007-11-09 13:00:00,57.75,57.84,57.21,57.7,112300.0,39.8547,39.9168,39.482,39.8202,112300.0
2007-11-09 13:30:00,57.72,57.9,57.44,57.46,77000.0,39.834,39.9582,39.6408,39.6546,77000.0
2007-11-09 14:00:00,57.46,58.24,57.34,58.13,130500.0,39.6546,40.1929,39.5718,40.117,130500.0
2007-11-09 14:30:00,58.11,58.64,57.84,58.28,129500.0,40.1032,40.4689,39.9168,40.2205,129500.0
2007-11-09 15:00:00,58.26,58.69,58.16,58.55,195500.0,40.2067,40.5034,40.1377,40.4068,195500.0
2007-11-09 15:30:00,58.55,58.56,57.37,57.37,356100.0,40.4068,40.4137,39.5925,39.5925,356100.0
2007-11-12 09:30:00,57.41,58.52,57.23,58.5,119800.0,39.6201,40.3861,39.4959,40.3723,119800.0
2007-11-12 10:00:00,58.5,58.77,58.07,58.7,144600.0,40.3723,40.5586,40.0756,40.5103,144600.0
2007-11-12 10:30:00,58.71,58.93,58.34,58.45,151700.0,40.5172,40.6691,40.2619,40.3378,151700.0
2007-11-12 11:00:00,58.42,59.06,58.36,59.06,131700.0,40.3171,40.7588,40.2757,40.7588,131700.0
2007-11-12 11:30:00,59.06,59.14,58.65,58.81,100500.0,40.7588,40.814,40.4758,40.5862,100500.0
2007-11-12 12:00:00,58.85,59.46,58.85,59.31,71800.0,40.6139,41.0348,40.6139,40.9313,71800.0
2007-11-12 12:30:00,59.35,59.71,59.35,59.62,152600.0,40.9589,41.2074,40.9589,41.1452,152600.0
2007-11-12 13:00:00,59.64,60.0,59.56,59.88,163300.0,41.1591,41.4075,41.1038,41.3247,163300.0
2007-11-12 13:30:00,59.89,59.89,59.44,59.49,329900.0,41.3316,41.3316,41.021,41.0555,329900.0
2007-11-12 14:00:00,59.47,59.92,59.43,59.81,195400.0,41.0417,41.3523,41.0141,41.2764,195400.0
2007-11-12 14:30:00,59.82,59.9,59.64,59.73,179000.0,41.2833,41.3385,41.1591,41.2212,179000.0
2007-11-12 15:00:00,59.72,59.83,58.72,58.73,326100.0,41.2143,41.2902,40.5241,40.531,326100.0
2007-11-12 15:30:00,58.72,58.9,58.37,58.5,348800.0,40.5241,40.6484,40.2826,40.3723,348800.0
2007-11-13 09:30:00,58.77,59.51,58.57,59.18,109800.0,40.5586,41.0693,40.4206,40.8416,109800.0
2007-11-13 10:00:00,59.17,60.0,59.08,59.45,100900.0,40.8347,41.4075,40.7726,41.0279,100900.0
2007-11-13 10:30:00,59.44,59.58,59.06,59.26,69700.0,41.021,41.1176,40.7588,40.8968,69700.0
2007-11-13 11:00:00,59.25,59.98,59.22,59.98,63300.0,40.8899,41.3937,40.8692,41.3937,63300.0
2007-11-13 11:30:00,59.96,60.0,59.62,59.7,78400.0,41.3799,41.4075,41.1452,41.2005,78400.0
2007-11-13 12:00:00,59.7,60.15,59.64,60.15,69200.0,41.2005,41.511,41.1591,41.511,69200.0
2007-11-13 12:30:00,60.13,60.23,59.81,60.2,73100.0,41.4972,41.5662,41.2764,41.5455,73100.0
2007-11-13 13:00:00,60.22,60.24,59.96,60.15,66400.0,41.5593,41.5731,41.3799,41.511,66400.0
2007-11-13 13:30:00,60.17,60.42,59.93,60.17,103300.0,41.5248,41.6973,41.3592,41.5248,103300.0
2007-11-13 14:00:00,60.18,60.57,60.03,60.3,68000.0,41.5317,41.8009,41.4282,41.6145,68000.0
2007-11-13 14:30:00,60.29,60.8,60.28,60.75,112600.0,41.6076,41.9596,41.6007,41.9251,112600.0
2007-11-13 15:00:00,60.76,61.18,60.76,61.06,165600.0,41.932,42.2218,41.932,42.139,165600.0
2007-11-13 15:30:00,61.06,61.74,60.98,61.47,336100.0,42.139,42.6083,42.0838,42.422,336100.0
2007-11-14 09:30:00,61.94,62.68,61.59,62.42,158200.0,42.7463,43.257,42.5048,43.0776,158200.0
2007-11-14 10:00:00,62.42,62.45,61.47,61.55,137100.0,43.0776,43.0983,42.422,42.4772,137100.0
2007-11-14 10:30:00,61.55,62.37,61.31,62.15,105900.0,42.4772,43.0431,42.3116,42.8913,105900.0
2007-11-14 11:00:00,62.16,62.41,61.99,62.04,119800.0,42.8982,43.0707,42.7808,42.8154,119800.0
2007-11-14 11:30:00,62.03,62.32,61.74,62.11,121900.0,42.8085,43.0086,42.6083,42.8637,121900.0
2007-11-14 12:00:00,62.1,62.61,61.75,62.56,114100.0,42.8568,43.2087,42.6152,43.1742,114100.0
2007-11-14 12:30:00,62.59,62.59,61.99,62.3,133000.0,43.1949,43.1949,42.7808,42.9948,133000.0
2007-11-14 13:00:00,62.34,62.86,62.34,62.79,93600.0,43.0224,43.3813,43.0224,43.3329,93600.0
2007-11-14 13:30:00,62.77,63.15,62.61,62.91,137200.0,43.3191,43.5814,43.2087,43.4158,137200.0
2007-11-14 14:00:00,62.89,63.1,62.67,62.97,140000.0,43.402,43.5469,43.2501,43.4572,140000.0
2007-11-14 14:30:00,63.01,63.09,62.52,62.55,120200.0,43.4848,43.54,43.1466,43.1673,120200.0
2007-11-14 15:00:00,62.52,62.99,62.51,62.84,165500.0,43.1466,43.471,43.1397,43.3675,165500.0
2007-11-14 15:30:00,62.84,62.87,62.08,62.34,273800.0,43.3675,43.3882,42.843,43.0224,273800.0
2007-11-15 09:30:00,61.86,62.53,61.6,61.76,116000.0,42.6911,43.1535,42.5117,42.6221,116000.0
2007-11-15 10:00:00,61.77,61.91,61.5,61.64,84600.0,42.629,42.7256,42.4427,42.5393,84600.0
2007-11-15 10:30:00,61.6,62.21,61.51,61.61,69700.0,42.5117,42.9327,42.4496,42.5186,69700.0
2007-11-15 11:00:00,61.61,61.81,61.47,61.5,60600.0,42.5186,42.6566,42.422,42.4427,60600.0
2007-11-15 11:30:00,61.51,61.51,60.87,60.88,67800.0,42.4496,42.4496,42.0079,42.0148,67800.0
2007-11-15 12:00:00,60.9,61.17,60.4,60.4,98500.0,42.0286,42.2149,41.6835,41.6835,98500.0
2007-11-15 12:30:00,60.4,60.53,60.1,60.49,125900.0,41.6835,41.7733,41.4765,41.7457,125900.0
2007-11-15 13:00:00,60.49,60.57,60.24,60.44,93000.0,41.7457,41.8009,41.5731,41.7112,93000.0
2007-11-15 13:30:00,60.46,60.68,60.32,60.48,88100.0,41.725,41.8768,41.6283,41.7388,88100.0
2007-11-15 14:00:00,60.5,60.51,60.03,60.1,124200.0,41.7526,41.7595,41.4282,41.4765,124200.0
2007-11-15 14:30:00,60.07,60.3,59.65,59.69,118900.0,41.4558,41.6145,41.166,41.1936,118900.0
2007-11-15 15:00:00,59.7,59.84,59.16,59.65,168100.0,41.2005,41.2971,40.8278,41.166,168100.0
2007-11-15 15:30:00,59.68,59.85,58.87,59.68,322300.0,41.1867,41.304,40.6277,41.1867,322300.0
2007-11-16 09:30:00,60.02,60.38,58.57,58.73,289500.0,41.4213,41.6697,40.4206,40.531,289500.0
2007-11-16 10:00:00,58.66,58.68,58.11,58.11,152500.0,40.4827,40.4965,40.1032,40.1032,152500.0
2007-11-16 10:30:00,58.12,58.32,57.75,58.09,225700.0,40.1101,40.2481,39.8547,40.0894,225700.0
2007-11-16 11:00:00,58.05,58.25,57.86,57.9,257800.0,40.0618,40.1998,39.9306,39.9582,257800.0
2007-11-16 11:30:00,57.88,58.46,57.88,58.26,285000.0,39.9444,40.3447,39.9444,40.2067,285000.0
2007-11-16 12:00:00,58.26,58.5,58.24,58.48,162800.0,40.2067,40.3723,40.1929,40.3585,162800.0
2007-11-16 12:30:00,58.47,58.47,58.1,58.12,143200.0,40.3516,40.3516,40.0963,40.1101,143200.0
2007-11-16 13:00:00,58.13,58.33,58.1,58.2,117600.0,40.117,40.255,40.0963,40.1653,117600.0
2007-11-16 13:30:00,58.19,58.3,58.02,58.22,176000.0,40.1584,40.2343,40.041,40.1791,176000.0
2007-11-16 14:00:00,58.21,58.23,57.77,58.09,204400.0,40.1722,40.186,39.8685,40.0894,204400.0
2007-11-16 14:30:00,58.09,58.17,57.66,58.0,266200.0,40.0894,40.1446,39.7926,40.0272,266200.0
2007-11-16 15:00:00,57.98,58.14,57.73,58.01,157900.0,40.0134,40.1239,39.8409,40.0341,157900.0
2007-11-16 15:30:00,58.01,58.67,57.84,58.58,300600.0,40.0341,40.4896,39.9168,40.4275,300600.0
2007-11-19 09:30:00,58.01,58.05,56.57,56.62,234500.0,40.0341,40.0618,39.0404,39.0749,234500.0
2007-11-19 10:00:00,56.65,56.65,55.91,56.17,144300.0,39.0956,39.0956,38.5849,38.7643,144300.0
2007-11-19 10:30:00,56.17,56.17,55.75,55.96,236100.0,38.7643,38.7643,38.4745,38.6194,236100.0
2007-11-19 11:00:00,55.96,56.0,55.16,55.53,187900.0,38.6194,38.647,38.0673,38.3226,187900.0
2007-11-19 11:30:00,55.54,56.15,55.53,55.84,158400.0,38.3295,38.7505,38.3226,38.5366,158400.0
2007-11-19 12:00:00,55.84,56.37,55.83,56.37,128400.0,38.5366,38.9023,38.5297,38.9023,128400.0
2007-11-19 12:30:00,56.38,56.41,55.85,56.08,137800.0,38.9092,38.9299,38.5435,38.7022,137800.0
2007-11-19 13:00:00,56.07,56.14,55.75,56.09,196000.0,38.6953,38.7436,38.4745,38.7091,196000.0
2007-11-19 13:30:00,56.09,56.17,55.88,55.97,133300.0,38.7091,38.7643,38.5642,38.6263,133300.0
2007-11-19 14:00:00,55.97,56.56,55.96,56.53,140900.0,38.6263,39.0335,38.6194,39.0128,140900.0
2007-11-19 14:30:00,56.55,56.88,56.36,56.49,147000.0,39.0266,39.2543,38.8954,38.9852,147000.0
2007-11-19 15:00:00,56.49,56.59,56.12,56.36,234800.0,38.9852,39.0542,38.7298,38.8954,234800.0
2007-11-19 15:30:00,56.35,56.56,55.66,55.69,456300.0,38.8885,39.0335,38.4124,38.4331,456300.0
2007-11-20 09:30:00,55.64,57.12,55.48,56.91,262100.0,38.3986,39.4199,38.2881,39.275,262100.0
2007-11-20 10:00:00,56.91,57.06,56.54,56.73,198200.0,39.275,39.3785,39.0197,39.1508,198200.0
2007-11-20 10:30:00,56.72,57.21,56.51,57.12,189700.0,39.1439,39.482,38.999,39.4199,189700.0
2007-11-20 11:00:00,57.15,57.55,57.08,57.34,209000.0,39.4406,39.7167,39.3923,39.5718,209000.0
2007-11-20 11:30:00,57.33,57.52,57.17,57.19,146500.0,39.5649,39.696,39.4544,39.4682,146500.0
2007-11-20 12:00:00,57.19,57.27,57.0,57.0,135600.0,39.4682,39.5235,39.3371,39.3371,135600.0
2007-11-20 12:30:00,57.0,57.01,56.47,56.7,180900.0,39.3371,39.344,38.9714,39.1301,180900.0
2007-11-20 13:00:00,56.73,56.73,56.05,56.28,257200.0,39.1508,39.1508,38.6815,38.8402,257200.0
2007-11-20 13:30:00,56.29,56.63,56.27,56.44,185700.0,38.8471,39.0818,38.8333,38.9507,185700.0
2007-11-20 14:00:00,56.41,56.57,55.52,55.55,262100.0,38.9299,39.0404,38.3157,38.3364,262100.0
2007-11-20 14:30:00,55.57,55.97,55.48,55.57,243600.0,38.3502,38.6263,38.2881,38.3502,243600.0
2007-11-20 15:00:00,55.59,55.87,55.25,55.78,308800.0,38.364,38.5573,38.1294,38.4952,308800.0
2007-11-20 15:30:00,55.79,56.62,55.77,56.17,672600.0,38.5021,39.0749,38.4883,38.7643,672600.0
2007-11-21 09:30:00,55.75,56.25,55.32,55.66,301100.0,38.4745,38.8195,38.1777,38.4124,301100.0
2007-11-21 10:00:00,55.68,55.9,55.37,55.41,249100.0,38.4262,38.578,38.2122,38.2398,249100.0
2007-11-21 10:30:00,55.42,55.42,54.75,54.96,145300.0,38.2467,38.2467,37.7843,37.9293,145300.0
2007-11-21 11:00:00,54.94,55.33,54.78,55.32,133600.0,37.9155,38.1846,37.805,38.1777,133600.0
2007-11-21 11:30:00,55.3,55.6,55.16,55.28,91300.0,38.1639,38.3709,38.0673,38.1501,91300.0
2007-11-21 12:00:00,55.33,55.68,55.24,55.42,94500.0,38.1846,38.4262,38.1225,38.2467,94500.0
2007-11-21 12:30:00,55.43,56.3,55.31,56.24,190800.0,38.2536,38.854,38.1708,38.8126,190800.0
2007-11-21 13:00:00,56.27,56.36,55.78,55.98,143800.0,38.8333,38.8954,38.4952,38.6332,143800.0
2007-11-21 13:30:00,55.96,56.06,55.7,56.06,166400.0,38.6194,38.6884,38.44,38.6884,166400.0
2007-11-21 14:00:00,56.1,56.28,56.01,56.19,114000.0,38.716,38.8402,38.6539,38.7781,114000.0
2007-11-21 14:30:00,56.19,56.72,56.15,56.72,150000.0,38.7781,39.1439,38.7505,39.1439,150000.0
2007-11-21 15:00:00,56.75,56.88,56.07,56.36,194200.0,39.1646,39.2543,38.6953,38.8954,194200.0
2007-11-21 15:30:00,56.36,56.46,55.72,55.79,227700.0,38.8954,38.9645,38.4538,38.5021,227700.0
2007-11-23 09:30:00,55.99,57.03,55.99,56.8,68600.0,38.6401,39.3578,38.6401,39.1991,68600.0
2007-11-23 10:00:00,56.82,57.43,56.82,57.13,74000.0,39.2129,39.6339,39.2129,39.4268,74000.0
2007-11-23 10:30:00,57.13,57.53,57.1,57.44,94800.0,39.4268,39.7029,39.4061,39.6408,94800.0
2007-11-23 11:00:00,57.45,57.8,57.33,57.8,113300.0,39.6477,39.8892,39.5649,39.8892,113300.0
2007-11-23 11:30:00,57.76,58.18,57.71,57.86,92500.0,39.8616,40.1515,39.8271,39.9306,92500.0
2007-11-23 12:00:00,57.87,57.93,57.6,57.93,80400.0,39.9375,39.9789,39.7512,39.9789,80400.0
2007-11-23 12:30:00,57.93,58.3,57.52,57.95,123100.0,39.9789,40.2343,39.696,39.9927,123100.0
2007-11-26 09:30:00,58.1,58.33,57.27,57.63,145100.0,40.0963,40.255,39.5235,39.7719,145100.0
2007-11-26 10:00:00,57.66,57.69,56.78,56.81,124600.0,39.7926,39.8133,39.1853,39.206,124600.0
2007-11-26 10:30:00,56.83,56.98,56.82,56.84,188000.0,39.2198,39.3233,39.2129,39.2267,188000.0
2007-11-26 11:00:00,56.83,57.08,56.69,56.77,160000.0,39.2198,39.3923,39.1232,39.1784,160000.0
2007-11-26 11:30:00,56.78,56.98,56.45,56.51,143700.0,39.1853,39.3233,38.9576,38.999,143700.0
2007-11-26 12:00:00,56.54,56.71,56.24,56.7,103800.0,39.0197,39.137,38.8126,39.1301,103800.0
2007-11-26 12:30:00,56.73,56.75,56.3,56.36,99800.0,39.1508,39.1646,38.854,38.8954,99800.0
2007-11-26 13:00:00,56.38,56.4,55.96,55.96,84700.0,38.9092,38.923,38.6194,38.6194,84700.0
2007-11-26 13:30:00,55.96,56.16,55.65,55.69,121900.0,38.6194,38.7574,38.4055,38.4331,121900.0
2007-11-26 14:00:00,55.68,56.0,55.45,55.83,187600.0,38.4262,38.647,38.2674,38.5297,187600.0
2007-11-26 14:30:00,55.83,55.87,55.33,55.34,90700.0,38.5297,38.5573,38.1846,38.1915,90700.0
2007-11-26 15:00:00,55.34,55.4,54.63,54.71,184700.0,38.1915,38.2329,37.7015,37.7567,184700.0
2007-11-26 15:30:00,54.74,54.95,54.06,54.15,346000.0,37.7774,37.9224,37.3082,37.3703,346000.0
2007-11-27 09:30:00,54.38,55.55,54.38,54.9,197100.0,37.529,38.3364,37.529,37.8879,197100.0
2007-11-27 10:00:00,54.88,54.97,54.34,54.78,233400.0,37.8741,37.9362,37.5014,37.805,233400.0
2007-11-27 10:30:00,54.78,55.27,54.71,55.23,219600.0,37.805,38.1432,37.7567,38.1156,219600.0
2007-11-27 11:00:00,55.24,55.49,55.12,55.33,109400.0,38.1225,38.295,38.0397,38.1846,109400.0
2007-11-27 11:30:00,55.35,55.88,55.33,55.49,121800.0,38.1984,38.5642,38.1846,38.295,121800.0
2007-11-27 12:00:00,55.47,55.63,55.06,55.11,116500.0,38.2812,38.3917,37.9983,38.0328,116500.0
2007-11-27 12:30:00,55.11,55.47,55.11,55.32,127700.0,38.0328,38.2812,38.0328,38.1777,127700.0
2007-11-27 13:00:00,55.32,55.87,55.31,55.74,134900.0,38.1777,38.5573,38.1708,38.4676,134900.0
2007-11-27 13:30:00,55.76,55.87,55.57,55.72,142500.0,38.4814,38.5573,38.3502,38.4538,142500.0
2007-11-27 14:00:00,55.68,55.74,55.13,55.13,143600.0,38.4262,38.4676,38.0466,38.0466,143600.0
2007-11-27 14:30:00,55.15,55.27,54.85,55.11,168200.0,38.0604,38.1432,37.8534,38.0328,168200.0
2007-11-27 15:00:00,55.15,55.41,54.97,55.37,206300.0,38.0604,38.2398,37.9362,38.2122,206300.0
2007-11-27 15:30:00,55.35,56.09,55.27,56.01,205100.0,38.1984,38.7091,38.1432,38.6539,205100.0
2007-11-28 09:30:00,56.57,58.5,56.57,58.35,206300.0,39.0404,40.3723,39.0404,40.2688,206300.0
2007-11-28 10:00:00,58.31,58.31,57.29,57.53,168200.0,40.2412,40.2412,39.5373,39.7029,168200.0
2007-11-28 10:30:00,57.53,57.9,57.33,57.62,207800.0,39.7029,39.9582,39.5649,39.765,207800.0
2007-11-28 11:00:00,57.6,57.73,57.18,57.28,102700.0,39.7512,39.8409,39.4613,39.5304,102700.0
2007-11-28 11:30:00,57.28,57.55,57.19,57.45,93200.0,39.5304,39.7167,39.4682,39.6477,93200.0
2007-11-28 12:00:00,57.46,58.02,57.46,57.84,77500.0,39.6546,40.041,39.6546,39.9168,77500.0
2007-11-28 12:30:00,57.83,58.04,57.71,57.82,94700.0,39.9099,40.0549,39.8271,39.903,94700.0
2007-11-28 13:00:00,57.83,58.02,57.63,57.97,93600.0,39.9099,40.041,39.7719,40.0065,93600.0
2007-11-28 13:30:00,57.97,58.31,57.81,58.13,100900.0,40.0065,40.2412,39.8961,40.117,100900.0
2007-11-28 14:00:00,58.13,58.49,58.05,58.43,208000.0,40.117,40.3654,40.0618,40.324,208000.0
2007-11-28 14:30:00,58.43,58.57,58.22,58.42,168000.0,40.324,40.4206,40.1791,40.3171,168000.0
2007-11-28 15:00:00,58.42,58.99,58.34,58.98,379400.0,40.3171,40.7105,40.2619,40.7036,379400.0
2007-11-28 15:30:00,58.97,59.28,58.57,58.92,279700.0,40.6967,40.9106,40.4206,40.6622,279700.0
2007-11-29 09:30:00,59.02,59.02,56.75,56.77,206700.0,40.7312,40.7312,39.1646,39.1784,206700.0
2007-11-29 10:00:00,56.77,56.95,56.65,56.65,281900.0,39.1784,39.3026,39.0956,39.0956,281900.0
2007-11-29 10:30:00,56.64,56.74,56.19,56.35,270800.0,39.0887,39.1577,38.7781,38.8885,270800.0
2007-11-29 11:00:00,56.34,57.04,56.19,57.02,368000.0,38.8816,39.3647,38.7781,39.3509,368000.0
2007-11-29 11:30:00,57.05,57.51,56.99,57.29,156200.0,39.3716,39.6891,39.3302,39.5373,156200.0
2007-11-29 12:00:00,57.28,57.49,57.09,57.49,103700.0,39.5304,39.6753,39.3992,39.6753,103700.0
2007-11-29 12:30:00,57.46,57.61,57.13,57.17,140500.0,39.6546,39.7581,39.4268,39.4544,140500.0
2007-11-29 13:00:00,57.12,57.25,56.77,57.03,109400.0,39.4199,39.5097,39.1784,39.3578,109400.0
2007-11-29 13:30:00,57.03,57.19,56.75,57.06,134600.0,39.3578,39.4682,39.1646,39.3785,134600.0
2007-11-29 14:00:00,57.05,57.25,56.95,57.2,179500.0,39.3716,39.5097,39.3026,39.4751,179500.0
2007-11-29 14:30:00,57.21,57.38,57.0,57.3,147800.0,39.482,39.5994,39.3371,39.5442,147800.0
2007-11-29 15:00:00,57.32,57.5,57.13,57.42,199200.0,39.558,39.6822,39.4268,39.627,199200.0
2007-11-29 15:30:00,57.44,57.75,57.21,57.63,264200.0,39.6408,39.8547,39.482,39.7719,264200.0
2007-11-30 09:30:00,58.89,60.33,58.89,59.69,247800.0,40.6415,41.6352,40.6415,41.1936,247800.0
2007-11-30 10:00:00,59.69,59.85,58.94,58.98,221400.0,41.1936,41.304,40.676,40.7036,221400.0
2007-11-30 10:30:00,59.0,59.09,58.31,58.47,247700.0,40.7174,40.7795,40.2412,40.3516,247700.0
2007-11-30 11:00:00,58.5,58.55,58.28,58.49,231500.0,40.3723,40.4068,40.2205,40.3654,231500.0
2007-11-30 11:30:00,58.47,59.04,58.39,59.01,108300.0,40.3516,40.745,40.2964,40.7243,108300.0
2007-11-30 12:00:00,59.01,59.12,58.81,59.1,99700.0,40.7243,40.8002,40.5862,40.7864,99700.0
2007-11-30 12:30:00,59.08,59.13,58.8,58.97,94000.0,40.7726,40.8071,40.5793,40.6967,94000.0
2007-11-30 13:00:00,58.98,59.23,58.89,59.17,107500.0,40.7036,40.8761,40.6415,40.8347,107500.0
2007-11-30 13:30:00,59.16,59.5,59.16,59.49,109600.0,40.8278,41.0624,40.8278,41.0555,109600.0
2007-11-30 14:00:00,59.49,59.81,59.27,59.66,196100.0,41.0555,41.2764,40.9037,41.1729,196100.0
2007-11-30 14:30:00,59.66,59.93,58.93,59.02,319900.0,41.1729,41.3592,40.6691,40.7312,319900.0
2007-11-30 15:00:00,59.02,59.13,58.67,58.81,355100.0,40.7312,40.8071,40.4896,40.5862,355100.0
2007-11-30 15:30:00,58.88,59.1,58.67,58.94,472800.0,40.6346,40.7864,40.4896,40.676,472800.0
2007-12-03 09:30:00,59.26,59.26,57.65,57.72,143000.0,40.8968,40.8968,39.7857,39.834,143000.0
2007-12-03 10:00:00,57.71,58.33,57.67,57.85,158700.0,39.8271,40.255,39.7995,39.9237,158700.0
2007-12-03 10:30:00,57.86,58.44,57.84,58.0,104900.0,39.9306,40.3309,39.9168,40.0272,104900.0
2007-12-03 11:00:00,58.01,58.11,57.68,58.07,86500.0,40.0341,40.1032,39.8064,40.0756,86500.0
2007-12-03 11:30:00,58.1,58.24,57.96,58.04,68200.0,40.0963,40.1929,39.9996,40.0549,68200.0
2007-12-03 12:00:00,58.03,58.3,57.93,58.25,74800.0,40.048,40.2343,39.9789,40.1998,74800.0
2007-12-03 12:30:00,58.21,58.44,58.0,58.07,81300.0,40.1722,40.3309,40.0272,40.0756,81300.0
2007-12-03 13:00:00,58.06,58.11,57.9,57.99,87100.0,40.0687,40.1032,39.9582,40.0203,87100.0
2007-12-03 13:30:00,57.97,58.03,57.72,57.72,111200.0,40.0065,40.048,39.834,39.834,111200.0
2007-12-03 14:00:00,57.75,58.01,57.73,57.89,64200.0,39.8547,40.0341,39.8409,39.9513,64200.0
2007-12-03 14:30:00,57.88,58.1,57.78,58.1,105700.0,39.9444,40.0963,39.8754,40.0963,105700.0
2007-12-03 15:00:00,58.09,58.2,57.85,58.1,132500.0,40.0894,40.1653,39.9237,40.0963,132500.0
2007-12-03 15:30:00,58.1,58.28,57.91,58.01,137600.0,40.0963,40.2205,39.9651,40.0341,137600.0
2007-12-04 09:30:00,57.58,57.98,56.17,56.91,165100.0,39.7374,40.0134,38.7643,39.275,165100.0
2007-12-04 10:00:00,56.92,57.15,56.62,57.11,112900.0,39.2819,39.4406,39.0749,39.413,112900.0
2007-12-04 10:30:00,57.11,57.3,56.75,56.84,117300.0,39.413,39.5442,39.1646,39.2267,117300.0
2007-12-04 11:00:00,56.82,56.86,56.58,56.58,159600.0,39.2129,39.2405,39.0473,39.0473,159600.0
2007-12-04 11:30:00,56.57,56.69,56.43,56.58,63100.0,39.0404,39.1232,38.9438,39.0473,63100.0
2007-12-04 12:00:00,56.59,56.99,56.58,56.95,88400.0,39.0542,39.3302,39.0473,39.3026,88400.0
2007-12-04 12:30:00,56.99,57.01,56.79,56.88,111500.0,39.3302,39.344,39.1922,39.2543,111500.0
2007-12-04 13:00:00,56.89,56.97,56.61,56.72,84100.0,39.2612,39.3164,39.068,39.1439,84100.0
2007-12-04 13:30:00,56.7,56.74,56.46,56.67,193800.0,39.1301,39.1577,38.9645,39.1094,193800.0
2007-12-04 14:00:00,56.65,56.71,56.47,56.64,98800.0,39.0956,39.137,38.9714,39.0887,98800.0
2007-12-04 14:30:00,56.65,56.8,56.6,56.64,100300.0,39.0956,39.1991,39.0611,39.0887,100300.0
2007-12-04 15:00:00,56.68,56.71,56.45,56.52,134700.0,39.1163,39.137,38.9576,39.0059,134700.0
2007-12-04 15:30:00,56.52,56.57,56.03,56.19,333800.0,39.0059,39.0404,38.6677,38.7781,333800.0
2007-12-05 09:30:00,57.38,58.17,56.66,57.06,264100.0,39.5994,40.1446,39.1025,39.3785,264100.0
2007-12-05 10:00:00,57.04,57.35,56.87,56.98,206400.0,39.3647,39.5787,39.2474,39.3233,206400.0
2007-12-05 10:30:00,56.96,57.4,56.93,57.39,158800.0,39.3095,39.6132,39.2888,39.6063,158800.0
2007-12-05 11:00:00,57.4,58.23,57.35,58.23,224200.0,39.6132,40.186,39.5787,40.186,224200.0
2007-12-05 11:30:00,58.23,58.76,58.18,58.62,260700.0,40.186,40.5517,40.1515,40.4551,260700.0
2007-12-05 12:00:00,58.62,59.06,58.53,58.7,158900.0,40.4551,40.7588,40.393,40.5103,158900.0
2007-12-05 12:30:00,58.68,58.74,58.05,58.14,84700.0,40.4965,40.5379,40.0618,40.1239,84700.0
2007-12-05 13:00:00,58.15,58.29,57.74,57.89,170300.0,40.1308,40.2274,39.8478,39.9513,170300.0
2007-12-05 13:30:00,57.87,58.37,57.86,58.19,120800.0,39.9375,40.2826,39.9306,40.1584,120800.0
2007-12-05 14:00:00,58.17,58.27,57.8,57.94,104000.0,40.1446,40.2136,39.8892,39.9858,104000.0
2007-12-05 14:30:00,57.91,58.22,57.9,58.12,110400.0,39.9651,40.1791,39.9582,40.1101,110400.0
2007-12-05 15:00:00,58.08,58.5,57.99,58.32,141100.0,40.0825,40.3723,40.0203,40.2481,141100.0
2007-12-05 15:30:00,58.32,58.97,58.32,58.89,314900.0,40.2481,40.6967,40.2481,40.6415,314900.0
2007-12-06 09:30:00,58.55,59.44,57.89,59.31,106100.0,40.4068,41.021,39.9513,40.9313,106100.0
2007-12-06 10:00:00,59.31,59.6,58.9,59.09,104600.0,40.9313,41.1314,40.6484,40.7795,104600.0
2007-12-06 10:30:00,59.1,59.33,58.83,59.33,97700.0,40.7864,40.9451,40.6001,40.9451,97700.0
2007-12-06 11:00:00,59.29,59.59,59.13,59.41,70600.0,40.9175,41.1245,40.8071,41.0003,70600.0
2007-12-06 11:30:00,59.42,59.52,59.2,59.32,56400.0,41.0072,41.0762,40.8554,40.9382,56400.0
2007-12-06 12:00:00,59.33,59.52,59.24,59.24,47500.0,40.9451,41.0762,40.883,40.883,47500.0
2007-12-06 12:30:00,59.27,59.44,59.16,59.4,82800.0,40.9037,41.021,40.8278,40.9934,82800.0
2007-12-06 13:00:00,59.41,59.63,59.13,59.17,81500.0,41.0003,41.1522,40.8071,40.8347,81500.0
2007-12-06 13:30:00,59.2,59.39,58.89,59.18,109500.0,40.8554,40.9865,40.6415,40.8416,109500.0
2007-12-06 14:00:00,59.17,59.52,58.98,59.45,142100.0,40.8347,41.0762,40.7036,41.0279,142100.0
2007-12-06 14:30:00,59.45,59.93,59.43,59.78,82900.0,41.0279,41.3592,41.0141,41.2557,82900.0
2007-12-06 15:00:00,59.78,60.4,59.78,60.4,104100.0,41.2557,41.6835,41.2557,41.6835,104100.0
2007-12-06 15:30:00,60.38,60.87,60.32,60.68,235100.0,41.6697,42.0079,41.6283,41.8768,235100.0
2007-12-07 09:30:00,60.2,61.58,60.07,61.4,264100.0,41.5455,42.4979,41.4558,42.3737,264100.0
2007-12-07 10:00:00,61.44,61.51,60.35,60.37,253800.0,42.4013,42.4496,41.649,41.6628,253800.0
2007-12-07 10:30:00,60.35,60.39,59.94,60.03,177100.0,41.649,41.6766,41.3661,41.4282,177100.0
2007-12-07 11:00:00,60.02,60.31,60.01,60.2,82200.0,41.4213,41.6214,41.4144,41.5455,82200.0
2007-12-07 11:30:00,60.2,60.58,60.19,60.49,59300.0,41.5455,41.8078,41.5386,41.7457,59300.0
2007-12-07 12:00:00,60.48,60.62,60.37,60.41,79600.0,41.7388,41.8354,41.6628,41.6904,79600.0
2007-12-07 12:30:00,60.41,60.43,60.2,60.22,70100.0,41.6904,41.7043,41.5455,41.5593,70100.0
2007-12-07 13:00:00,60.22,60.28,59.7,59.81,159500.0,41.5593,41.6007,41.2005,41.2764,159500.0
2007-12-07 13:30:00,59.8,60.04,59.67,59.82,137400.0,41.2695,41.4351,41.1798,41.2833,137400.0
2007-12-07 14:00:00,59.8,59.94,59.48,59.58,132300.0,41.2695,41.3661,41.0486,41.1176,132300.0
2007-12-07 14:30:00,59.56,59.69,59.41,59.55,133900.0,41.1038,41.1936,41.0003,41.0969,133900.0
2007-12-07 15:00:00,59.54,59.76,59.38,59.43,154000.0,41.09,41.2419,40.9796,41.0141,154000.0
2007-12-07 15:30:00,59.41,59.47,58.98,59.25,176300.0,41.0003,41.0417,40.7036,40.8899,176300.0
2007-12-10 09:30:00,59.39,60.58,59.14,60.48,117300.0,40.9865,41.8078,40.814,41.7388,117300.0
2007-12-10 10:00:00,60.49,60.53,60.22,60.26,132600.0,41.7457,41.7733,41.5593,41.5869,132600.0
2007-12-10 10:30:00,60.23,60.45,60.23,60.42,211700.0,41.5662,41.7181,41.5662,41.6973,211700.0
2007-12-10 11:00:00,60.45,60.74,60.36,60.5,306800.0,41.7181,41.9182,41.6559,41.7526,306800.0
2007-12-10 11:30:00,60.5,60.54,60.42,60.48,165100.0,41.7526,41.7802,41.6973,41.7388,165100.0
2007-12-10 12:00:00,60.48,60.53,60.41,60.48,118500.0,41.7388,41.7733,41.6904,41.7388,118500.0
2007-12-10 12:30:00,60.48,60.53,60.39,60.47,227900.0,41.7388,41.7733,41.6766,41.7319,227900.0
2007-12-10 13:00:00,60.48,60.84,60.47,60.79,214800.0,41.7388,41.9872,41.7319,41.9527,214800.0
2007-12-10 13:30:00,60.79,60.84,60.66,60.72,269500.0,41.9527,41.9872,41.863,41.9044,269500.0
2007-12-10 14:00:00,60.7,60.72,60.48,60.59,102400.0,41.8906,41.9044,41.7388,41.8147,102400.0
2007-12-10 14:30:00,60.58,60.6,60.22,60.36,128400.0,41.8078,41.8216,41.5593,41.6559,128400.0
2007-12-10 15:00:00,60.36,60.74,60.31,60.63,100000.0,41.6559,41.9182,41.6214,41.8423,100000.0
2007-12-10 15:30:00,60.67,60.71,60.21,60.41,244800.0,41.8699,41.8975,41.5524,41.6904,244800.0
2007-12-11 09:30:00,60.36,60.36,59.46,59.94,118400.0,41.6559,41.6559,41.0348,41.3661,118400.0
2007-12-11 10:00:00,59.96,60.07,59.49,59.57,109700.0,41.3799,41.4558,41.0555,41.1107,109700.0
2007-12-11 10:30:00,59.55,59.58,59.34,59.36,90500.0,41.0969,41.1176,40.952,40.9658,90500.0
2007-12-11 11:00:00,59.35,59.43,59.22,59.27,69000.0,40.9589,41.0141,40.8692,40.9037,69000.0
2007-12-11 11:30:00,59.25,59.36,59.11,59.14,69000.0,40.8899,40.9658,40.7933,40.814,69000.0
2007-12-11 12:00:00,59.14,59.16,58.95,58.95,104500.0,40.814,40.8278,40.6829,40.6829,104500.0
2007-12-11 12:30:00,58.97,59.09,58.85,58.93,134900.0,40.6967,40.7795,40.6139,40.6691,134900.0
2007-12-11 13:00:00,58.93,59.32,58.91,59.23,108300.0,40.6691,40.9382,40.6553,40.8761,108300.0
2007-12-11 13:30:00,59.22,59.6,59.14,59.56,145200.0,40.8692,41.1314,40.814,41.1038,145200.0
2007-12-11 14:00:00,59.55,59.68,57.13,58.05,277800.0,41.0969,41.1867,39.4268,40.0618,277800.0
2007-12-11 14:30:00,58.05,58.05,56.72,57.29,212100.0,40.0618,40.0618,39.1439,39.5373,212100.0
2007-12-11 15:00:00,57.31,57.4,56.9,57.11,245200.0,39.5511,39.6132,39.2681,39.413,245200.0
2007-12-11 15:30:00,57.1,57.27,56.28,56.46,407500.0,39.4061,39.5235,38.8402,38.9645,407500.0
2007-12-12 09:30:00,57.95,59.35,57.07,57.76,331300.0,39.9927,40.9589,39.3854,39.8616,331300.0
2007-12-12 10:00:00,57.76,58.0,57.28,57.91,192000.0,39.8616,40.0272,39.5304,39.9651,192000.0
2007-12-12 10:30:00,57.88,57.91,57.26,57.42,188400.0,39.9444,39.9651,39.5166,39.627,188400.0
2007-12-12 11:00:00,57.42,57.69,56.96,57.01,180600.0,39.627,39.8133,39.3095,39.344,180600.0
2007-12-12 11:30:00,57.02,57.63,56.92,57.47,132400.0,39.3509,39.7719,39.2819,39.6615,132400.0
2007-12-12 12:00:00,57.43,57.51,57.0,57.2,90300.0,39.6339,39.6891,39.3371,39.4751,90300.0
2007-12-12 12:30:00,57.2,57.21,56.74,57.14,122500.0,39.4751,39.482,39.1577,39.4337,122500.0
2007-12-12 13:00:00,57.17,57.26,56.92,57.15,117200.0,39.4544,39.5166,39.2819,39.4406,117200.0
2007-12-12 13:30:00,57.13,57.35,57.01,57.21,123200.0,39.4268,39.5787,39.344,39.482,123200.0
2007-12-12 14:00:00,57.21,57.32,56.9,56.94,136000.0,39.482,39.558,39.2681,39.2957,136000.0
2007-12-12 14:30:00,56.92,56.98,56.64,56.77,108000.0,39.2819,39.3233,39.0887,39.1784,108000.0
2007-12-12 15:00:00,56.77,56.8,55.93,56.23,269800.0,39.1784,39.1991,38.5987,38.8057,269800.0
2007-12-12 15:30:00,56.23,57.04,55.96,57.04,315500.0,38.8057,39.3647,38.6194,39.3647,315500.0
2007-12-13 09:30:00,56.68,56.98,55.34,55.41,174800.0,39.1163,39.3233,38.1915,38.2398,174800.0
2007-12-13 10:00:00,55.37,55.97,55.12,55.5,193400.0,38.2122,38.6263,38.0397,38.3019,193400.0
2007-12-13 10:30:00,55.46,55.7,54.91,55.05,63600.0,38.2743,38.44,37.8948,37.9914,63600.0
2007-12-13 11:00:00,55.03,55.29,54.75,54.93,73000.0,37.9776,38.157,37.7843,37.9086,73000.0
2007-12-13 11:30:00,54.87,55.17,54.71,54.94,105500.0,37.8672,38.0742,37.7567,37.9155,105500.0
2007-12-13 12:00:00,54.94,55.4,54.93,55.16,64100.0,37.9155,38.2329,37.9086,38.0673,64100.0
2007-12-13 12:30:00,55.16,55.39,55.07,55.32,41500.0,38.0673,38.226,38.0052,38.1777,41500.0
2007-12-13 13:00:00,55.34,55.53,55.15,55.17,63700.0,38.1915,38.3226,38.0604,38.0742,63700.0
2007-12-13 13:30:00,55.19,55.2,54.99,55.12,86100.0,38.088,38.0949,37.95,38.0397,86100.0
2007-12-13 14:00:00,55.14,55.81,54.99,55.8,128900.0,38.0535,38.5159,37.95,38.509,128900.0
2007-12-13 14:30:00,55.82,55.86,55.36,55.46,64900.0,38.5228,38.5504,38.2053,38.2743,64900.0
2007-12-13 15:00:00,55.47,55.77,55.18,55.76,113000.0,38.2812,38.4883,38.0811,38.4814,113000.0
2007-12-13 15:30:00,55.73,56.47,55.65,56.46,215700.0,38.4607,38.9714,38.4055,38.9645,215700.0
2007-12-14 09:30:00,56.0,56.0,55.05,55.52,137700.0,38.647,38.647,37.9914,38.3157,137700.0
2007-12-14 10:00:00,55.49,55.99,55.47,55.67,136700.0,38.295,38.6401,38.2812,38.4193,136700.0
2007-12-14 10:30:00,55.64,55.77,55.58,55.7,152500.0,38.3986,38.4883,38.3571,38.44,152500.0
2007-12-14 11:00:00,55.71,55.82,55.18,55.25,195700.0,38.4469,38.5228,38.0811,38.1294,195700.0
2007-12-14 11:30:00,55.22,55.48,55.22,55.34,81500.0,38.1087,38.2881,38.1087,38.1915,81500.0
2007-12-14 12:00:00,55.34,55.47,55.25,55.29,138100.0,38.1915,38.2812,38.1294,38.157,138100.0
2007-12-14 12:30:00,55.29,55.48,55.08,55.46,122200.0,38.157,38.2881,38.0121,38.2743,122200.0
2007-12-14 13:00:00,55.48,55.56,55.29,55.55,82000.0,38.2881,38.3433,38.157,38.3364,82000.0
2007-12-14 13:30:00,55.56,55.59,55.31,55.34,134100.0,38.3433,38.364,38.1708,38.1915,134100.0
2007-12-14 14:00:00,55.34,55.39,55.04,55.1,127200.0,38.1915,38.226,37.9845,38.0259,127200.0
2007-12-14 14:30:00,55.1,55.13,54.65,54.79,135500.0,38.0259,38.0466,37.7153,37.8119,135500.0
2007-12-14 15:00:00,54.78,54.89,54.58,54.67,119000.0,37.805,37.881,37.667,37.7291,119000.0
2007-12-14 15:30:00,54.68,54.93,54.31,54.44,242200.0,37.736,37.9086,37.4807,37.5704,242200.0
2007-12-17 09:30:00,54.09,54.6,54.0,54.47,124600.0,37.3289,37.6808,37.2667,37.5911,124600.0
2007-12-17 10:00:00,54.48,54.87,54.14,54.75,152900.0,37.598,37.8672,37.3634,37.7843,152900.0
2007-12-17 10:30:00,54.71,54.85,54.56,54.75,126600.0,37.7567,37.8534,37.6532,37.7843,126600.0
2007-12-17 11:00:00,54.75,55.14,54.66,55.05,234300.0,37.7843,38.0535,37.7222,37.9914,234300.0
2007-12-17 11:30:00,55.06,55.18,54.94,55.0,200300.0,37.9983,38.0811,37.9155,37.9569,200300.0
2007-12-17 12:00:00,55.01,55.15,54.96,55.03,88900.0,37.9638,38.0604,37.9293,37.9776,88900.0
2007-12-17 12:30:00,55.03,55.48,55.03,55.45,126500.0,37.9776,38.2881,37.9776,38.2674,126500.0
2007-12-17 13:00:00,55.45,55.46,54.9,55.0,81400.0,38.2674,38.2743,37.8879,37.9569,81400.0
2007-12-17 13:30:00,55.0,55.26,54.76,54.76,95200.0,37.9569,38.1363,37.7912,37.7912,95200.0
2007-12-17 14:00:00,54.77,55.35,54.69,55.26,89700.0,37.7981,38.1984,37.7429,38.1363,89700.0
2007-12-17 14:30:00,55.24,55.27,54.82,54.88,160900.0,38.1225,38.1432,37.8326,37.8741,160900.0
2007-12-17 15:00:00,54.9,55.06,54.62,54.96,158500.0,37.8879,37.9983,37.6946,37.9293,158500.0
2007-12-17 15:30:00,54.96,55.05,54.54,54.71,252800.0,37.9293,37.9914,37.6394,37.7567,252800.0
2007-12-18 09:30:00,54.86,55.63,54.45,54.57,109700.0,37.8603,38.3917,37.5773,37.6601,109700.0
2007-12-18 10:00:00,54.57,54.8,54.26,54.56,155100.0,37.6601,37.8188,37.4462,37.6532,155100.0
2007-12-18 10:30:00,54.56,54.65,54.09,54.35,167600.0,37.6532,37.7153,37.3289,37.5083,167600.0
2007-12-18 11:00:00,54.4,54.44,53.9,53.9,115600.0,37.5428,37.5704,37.1977,37.1977,115600.0
2007-12-18 11:30:00,53.9,53.93,53.55,53.72,115600.0,37.1977,37.2184,36.9562,37.0735,115600.0
2007-12-18 12:00:00,53.72,53.84,53.39,53.71,185800.0,37.0735,37.1563,36.8458,37.0666,185800.0
2007-12-18 12:30:00,53.7,53.82,53.56,53.75,56600.0,37.0597,37.1425,36.9631,37.0942,56600.0
2007-12-18 13:00:00,53.74,54.07,53.58,53.95,109900.0,37.0873,37.3151,36.9769,37.2322,109900.0
2007-12-18 13:30:00,53.97,54.22,53.9,53.95,87700.0,37.246,37.4186,37.1977,37.2322,87700.0
2007-12-18 14:00:00,53.97,54.27,53.89,54.16,119800.0,37.246,37.4531,37.1908,37.3772,119800.0
2007-12-18 14:30:00,54.16,54.37,53.8,53.89,152800.0,37.3772,37.5221,37.1287,37.1908,152800.0
2007-12-18 15:00:00,53.89,54.35,53.82,54.16,327400.0,37.1908,37.5083,37.1425,37.3772,327400.0
2007-12-18 15:30:00,54.17,54.35,54.01,54.1,305800.0,37.3841,37.5083,37.2736,37.3358,305800.0
2007-12-19 09:30:00,54.73,54.92,54.11,54.51,112700.0,37.7705,37.9017,37.3427,37.6187,112700.0
2007-12-19 10:00:00,54.53,55.05,54.35,54.62,72600.0,37.6325,37.9914,37.5083,37.6946,72600.0
2007-12-19 10:30:00,54.65,55.05,54.59,54.85,107600.0,37.7153,37.9914,37.6739,37.8534,107600.0
2007-12-19 11:00:00,54.86,54.86,54.22,54.22,159100.0,37.8603,37.8603,37.4186,37.4186,159100.0
2007-12-19 11:30:00,54.22,54.41,53.85,53.88,114400.0,37.4186,37.5497,37.1632,37.1839,114400.0
2007-12-19 12:00:00,53.88,54.17,53.83,54.13,73500.0,37.1839,37.3841,37.1494,37.3565,73500.0
2007-12-19 12:30:00,54.14,54.27,53.92,54.14,61300.0,37.3634,37.4531,37.2115,37.3634,61300.0
2007-12-19 13:00:00,54.18,54.2,53.55,53.69,130500.0,37.391,37.4048,36.9562,37.0528,130500.0
2007-12-19 13:30:00,53.69,53.69,53.23,53.53,226700.0,37.0528,37.0528,36.7354,36.9424,226700.0
2007-12-19 14:00:00,53.5,54.21,53.5,54.12,106900.0,36.9217,37.4117,36.9217,37.3496,106900.0
2007-12-19 14:30:00,54.08,54.2,53.91,53.98,228600.0,37.322,37.4048,37.2046,37.2529,228600.0
2007-12-19 15:00:00,53.97,54.13,53.82,54.1,513100.0,37.246,37.3565,37.1425,37.3358,513100.0
2007-12-19 15:30:00,54.1,54.13,53.78,54.12,712200.0,37.3358,37.3565,37.1149,37.3496,712200.0
2007-12-20 09:30:00,54.23,55.44,53.84,54.1,133200.0,37.4255,38.2605,37.1563,37.3358,133200.0
2007-12-20 10:00:00,54.11,54.19,53.69,53.95,89200.0,37.3427,37.3979,37.0528,37.2322,89200.0
2007-12-20 10:30:00,53.91,54.27,53.89,54.09,99200.0,37.2046,37.4531,37.1908,37.3289,99200.0
2007-12-20 11:00:00,54.09,54.22,53.56,53.56,80200.0,37.3289,37.4186,36.9631,36.9631,80200.0
2007-12-20 11:30:00,53.6,53.8,53.49,53.69,94600.0,36.9907,37.1287,36.9148,37.0528,94600.0
2007-12-20 12:00:00,53.69,53.98,53.49,53.92,56300.0,37.0528,37.2529,36.9148,37.2115,56300.0
2007-12-20 12:30:00,53.92,53.92,53.56,53.72,58600.0,37.2115,37.2115,36.9631,37.0735,58600.0
2007-12-20 13:00:00,53.73,54.16,53.72,53.98,63400.0,37.0804,37.3772,37.0735,37.2529,63400.0
2007-12-20 13:30:00,53.98,54.13,53.69,54.02,51600.0,37.2529,37.3565,37.0528,37.2805,51600.0
2007-12-20 14:00:00,54.03,54.11,53.69,54.03,88900.0,37.2875,37.3427,37.0528,37.2875,88900.0
2007-12-20 14:30:00,54.04,54.25,54.01,54.17,109000.0,37.2944,37.4393,37.2736,37.3841,109000.0
2007-12-20 15:00:00,54.16,54.56,54.1,54.47,147600.0,37.3772,37.6532,37.3358,37.5911,147600.0
2007-12-20 15:30:00,54.47,54.82,54.16,54.71,272900.0,37.5911,37.8326,37.3772,37.7567,272900.0
2007-12-21 09:30:00,54.51,56.41,54.51,55.34,569500.0,37.6187,38.9299,37.6187,38.1915,569500.0
2007-12-21 10:00:00,55.4,55.99,55.34,55.83,94900.0,38.2329,38.6401,38.1915,38.5297,94900.0
2007-12-21 10:30:00,55.81,56.17,55.81,56.08,119300.0,38.5159,38.7643,38.5159,38.7022,119300.0
2007-12-21 11:00:00,56.07,56.44,56.02,56.3,96100.0,38.6953,38.9507,38.6608,38.854,96100.0
2007-12-21 11:30:00,56.3,56.37,56.04,56.09,91700.0,38.854,38.9023,38.6746,38.7091,91700.0
2007-12-21 12:00:00,56.09,56.11,55.79,55.85,92600.0,38.7091,38.7229,38.5021,38.5435,92600.0
2007-12-21 12:30:00,55.85,55.88,55.64,55.68,34100.0,38.5435,38.5642,38.3986,38.4262,34100.0
2007-12-21 13:00:00,55.69,55.75,55.56,55.56,52800.0,38.4331,38.4745,38.3433,38.3433,52800.0
2007-12-21 13:30:00,55.57,55.74,55.57,55.69,103700.0,38.3502,38.4676,38.3502,38.4331,103700.0
2007-12-21 14:00:00,55.66,55.92,55.66,55.82,73600.0,38.4124,38.5918,38.4124,38.5228,73600.0
2007-12-21 14:30:00,55.8,55.97,55.76,55.86,113600.0,38.509,38.6263,38.4814,38.5504,113600.0
2007-12-21 15:00:00,55.86,56.16,55.86,55.98,210700.0,38.5504,38.7574,38.5504,38.6332,210700.0
2007-12-21 15:30:00,56.01,56.17,55.96,56.13,339900.0,38.6539,38.7643,38.6194,38.7367,339900.0
2007-12-24 09:30:00,56.76,56.82,55.78,56.7,114600.0,39.1715,39.2129,38.4952,39.1301,114600.0
2007-12-24 10:00:00,56.71,56.91,56.49,56.61,92300.0,39.137,39.275,38.9852,39.068,92300.0
2007-12-24 10:30:00,56.6,56.75,56.58,56.74,66700.0,39.0611,39.1646,39.0473,39.1577,66700.0
2007-12-24 11:00:00,56.73,56.99,56.72,56.82,63700.0,39.1508,39.3302,39.1439,39.2129,63700.0
2007-12-24 11:30:00,56.83,56.86,56.75,56.85,35900.0,39.2198,39.2405,39.1646,39.2336,35900.0
2007-12-24 12:00:00,56.84,57.12,56.74,57.02,58100.0,39.2267,39.4199,39.1577,39.3509,58100.0
2007-12-24 12:30:00,57.05,57.7,57.02,57.5,177000.0,39.3716,39.8202,39.3509,39.6822,177000.0
2007-12-24 13:00:00,57.53,57.53,57.44,57.44,21600.0,39.7029,39.7029,39.6408,39.6408,21600.0
2007-12-24 13:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:00:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:00:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-26 09:30:00,56.74,56.88,56.03,56.19,58900.0,39.1577,39.2543,38.6677,38.7781,58900.0
2007-12-26 10:00:00,56.17,56.45,56.16,56.41,46700.0,38.7643,38.9576,38.7574,38.9299,46700.0
2007-12-26 10:30:00,56.41,56.41,56.24,56.25,33300.0,38.9299,38.9299,38.8126,38.8195,33300.0
2007-12-26 11:00:00,56.25,56.34,56.19,56.25,32100.0,38.8195,38.8816,38.7781,38.8195,32100.0
2007-12-26 11:30:00,56.24,56.44,56.2,56.35,67100.0,38.8126,38.9507,38.785,38.8885,67100.0
2007-12-26 12:00:00,56.32,56.36,56.22,56.3,23200.0,38.8678,38.8954,38.7988,38.854,23200.0
2007-12-26 12:30:00,56.27,56.4,56.19,56.33,25600.0,38.8333,38.923,38.7781,38.8747,25600.0
2007-12-26 13:00:00,56.36,56.53,56.29,56.34,33400.0,38.8954,39.0128,38.8471,38.8816,33400.0
2007-12-26 13:30:00,56.3,56.47,56.26,56.43,35000.0,38.854,38.9714,38.8264,38.9438,35000.0
2007-12-26 14:00:00,56.43,56.47,56.21,56.32,41600.0,38.9438,38.9714,38.7919,38.8678,41600.0
2007-12-26 14:30:00,56.35,56.52,56.32,56.45,84200.0,38.8885,39.0059,38.8678,38.9576,84200.0
2007-12-26 15:00:00,56.41,56.44,56.24,56.3,45700.0,38.9299,38.9507,38.8126,38.854,45700.0
2007-12-26 15:30:00,56.29,56.53,56.24,56.38,116500.0,38.8471,39.0128,38.8126,38.9092,116500.0
2007-12-27 09:30:00,55.65,56.37,55.65,55.8,99200.0,38.4055,38.9023,38.4055,38.509,99200.0
2007-12-27 10:00:00,55.85,56.55,55.82,56.46,60400.0,38.5435,39.0266,38.5228,38.9645,60400.0
2007-12-27 10:30:00,56.44,56.5,56.25,56.41,81700.0,38.9507,38.9921,38.8195,38.9299,81700.0
2007-12-27 11:00:00,56.41,56.64,56.37,56.62,70400.0,38.9299,39.0887,38.9023,39.0749,70400.0
2007-12-27 11:30:00,56.58,56.83,56.58,56.78,51600.0,39.0473,39.2198,39.0473,39.1853,51600.0
2007-12-27 12:00:00,56.75,56.76,56.16,56.19,131800.0,39.1646,39.1715,38.7574,38.7781,131800.0
2007-12-27 12:30:00,56.21,56.27,55.94,56.17,48500.0,38.7919,38.8333,38.6056,38.7643,48500.0
2007-12-27 13:00:00,56.16,56.4,56.02,56.27,60400.0,38.7574,38.923,38.6608,38.8333,60400.0
2007-12-27 13:30:00,56.28,56.29,56.04,56.1,55000.0,38.8402,38.8471,38.6746,38.716,55000.0
2007-12-27 14:00:00,56.11,56.25,56.03,56.08,54700.0,38.7229,38.8195,38.6677,38.7022,54700.0
2007-12-27 14:30:00,56.09,56.1,55.73,55.79,82800.0,38.7091,38.716,38.4607,38.5021,82800.0
2007-12-27 15:00:00,55.77,56.09,55.77,55.92,91700.0,38.4883,38.7091,38.4883,38.5918,91700.0
2007-12-27 15:30:00,55.9,55.9,55.47,55.63,180800.0,38.578,38.578,38.2812,38.3917,180800.0
2007-12-28 09:30:00,55.54,56.23,55.54,55.89,42300.0,38.3295,38.8057,38.3295,38.5711,42300.0
2007-12-28 10:00:00,55.87,55.87,55.35,55.58,33500.0,38.5573,38.5573,38.1984,38.3571,33500.0
2007-12-28 10:30:00,55.57,55.6,55.43,55.43,13300.0,38.3502,38.3709,38.2536,38.2536,13300.0
2007-12-28 11:00:00,55.45,55.49,55.21,55.24,57200.0,38.2674,38.295,38.1018,38.1225,57200.0
2007-12-28 11:30:00,55.23,55.32,55.0,55.07,42700.0,38.1156,38.1777,37.9569,38.0052,42700.0
2007-12-28 12:00:00,55.07,55.1,54.87,54.91,51900.0,38.0052,38.0259,37.8672,37.8948,51900.0
2007-12-28 12:30:00,54.95,55.0,54.86,54.91,34800.0,37.9224,37.9569,37.8603,37.8948,34800.0
2007-12-28 13:00:00,54.91,55.05,54.87,54.87,35300.0,37.8948,37.9914,37.8672,37.8672,35300.0
2007-12-28 13:30:00,54.87,54.95,54.66,54.95,69100.0,37.8672,37.9224,37.7222,37.9224,69100.0
2007-12-28 14:00:00,54.94,54.95,54.71,54.85,57200.0,37.9155,37.9224,37.7567,37.8534,57200.0
2007-12-28 14:30:00,54.85,55.04,54.84,54.88,68900.0,37.8534,37.9845,37.8465,37.8741,68900.0
2007-12-28 15:00:00,54.9,54.91,54.63,54.73,126500.0,37.8879,37.8948,37.7015,37.7705,126500.0
2007-12-28 15:30:00,54.74,54.82,54.52,54.67,223400.0,37.7774,37.8326,37.6256,37.7291,223400.0
2007-12-31 09:30:00,54.43,54.88,54.05,54.05,73200.0,37.5635,37.8741,37.3013,37.3013,73200.0
2007-12-31 10:00:00,54.03,54.46,54.02,54.27,61600.0,37.2875,37.5842,37.2805,37.4531,61600.0
2007-12-31 10:30:00,54.33,54.36,53.94,54.05,59700.0,37.4945,37.5152,37.2253,37.3013,59700.0
2007-12-31 11:00:00,54.05,54.08,53.8,53.89,65600.0,37.3013,37.322,37.1287,37.1908,65600.0
2007-12-31 11:30:00,53.83,54.09,53.82,54.05,63500.0,37.1494,37.3289,37.1425,37.3013,63500.0
2007-12-31 12:00:00,54.05,54.45,54.02,54.38,76000.0,37.3013,37.5773,37.2805,37.529,76000.0
2007-12-31 12:30:00,54.34,54.69,54.33,54.5,78600.0,37.5014,37.7429,37.4945,37.6118,78600.0
2007-12-31 13:00:00,54.53,55.34,54.48,55.24,42800.0,37.6325,38.1915,37.598,38.1225,42800.0
2007-12-31 13:30:00,55.2,55.47,55.11,55.4,56200.0,38.0949,38.2812,38.0328,38.2329,56200.0
2007-12-31 14:00:00,55.38,55.7,55.23,55.51,70000.0,38.2191,38.44,38.1156,38.3088,70000.0
2007-12-31 14:30:00,55.48,55.65,55.41,55.57,62800.0,38.2881,38.4055,38.2398,38.3502,62800.0
2007-12-31 15:00:00,55.54,55.96,55.4,55.7,77400.0,38.3295,38.6194,38.2329,38.44,77400.0
2007-12-31 15:30:00,55.7,55.88,55.14,55.14,155300.0,38.44,38.5642,38.0535,38.0535,155300.0
2008-01-02 09:30:00,55.18,56.45,54.83,56.34,177300.0,38.0811,38.9576,37.8396,38.8816,177300.0
2008-01-02 10:00:00,56.31,56.31,55.43,55.76,137800.0,38.8609,38.8609,38.2536,38.4814,137800.0
2008-01-02 10:30:00,55.76,55.9,55.53,55.56,135100.0,38.4814,38.578,38.3226,38.3433,135100.0
2008-01-02 11:00:00,55.54,55.8,55.5,55.76,160600.0,38.3295,38.509,38.3019,38.4814,160600.0
2008-01-02 11:30:00,55.73,55.79,55.46,55.78,142400.0,38.4607,38.5021,38.2743,38.4952,142400.0
2008-01-02 12:00:00,55.78,55.82,55.29,55.41,125800.0,38.4952,38.5228,38.157,38.2398,125800.0
2008-01-02 12:30:00,55.4,55.47,55.1,55.24,91500.0,38.2329,38.2812,38.0259,38.1225,91500.0
2008-01-02 13:00:00,55.23,55.3,54.98,55.2,108700.0,38.1156,38.1639,37.9431,38.0949,108700.0
2008-01-02 13:30:00,55.22,55.41,55.08,55.32,94700.0,38.1087,38.2398,38.0121,38.1777,94700.0
2008-01-02 14:00:00,55.34,55.82,55.22,55.57,157700.0,38.1915,38.5228,38.1087,38.3502,157700.0
2008-01-02 14:30:00,55.6,55.75,55.29,55.34,126700.0,38.3709,38.4745,38.157,38.1915,126700.0
2008-01-02 15:00:00,55.35,55.44,55.1,55.23,145700.0,38.1984,38.2605,38.0259,38.1156,145700.0
2008-01-02 15:30:00,55.23,55.52,55.15,55.43,235700.0,38.1156,38.3157,38.0604,38.2536,235700.0
2008-01-03 09:30:00,55.57,55.94,55.38,55.73,88700.0,38.3502,38.6056,38.2191,38.4607,88700.0
2008-01-03 10:00:00,55.75,56.15,55.69,56.06,133200.0,38.4745,38.7505,38.4331,38.6884,133200.0
2008-01-03 10:30:00,56.08,56.32,55.71,55.78,87700.0,38.7022,38.8678,38.4469,38.4952,87700.0
2008-01-03 11:00:00,55.78,55.99,55.72,55.74,82900.0,38.4952,38.6401,38.4538,38.4676,82900.0
2008-01-03 11:30:00,55.72,55.95,55.6,55.8,72500.0,38.4538,38.6125,38.3709,38.509,72500.0
2008-01-03 12:00:00,55.81,55.9,55.79,55.89,48300.0,38.5159,38.578,38.5021,38.5711,48300.0
2008-01-03 12:30:00,55.89,55.9,55.59,55.84,79900.0,38.5711,38.578,38.364,38.5366,79900.0
2008-01-03 13:00:00,55.83,55.83,55.49,55.67,60500.0,38.5297,38.5297,38.295,38.4193,60500.0
2008-01-03 13:30:00,55.69,55.72,55.52,55.6,61300.0,38.4331,38.4538,38.3157,38.3709,61300.0
2008-01-03 14:00:00,55.56,55.75,55.55,55.63,79800.0,38.3433,38.4745,38.3364,38.3917,79800.0
2008-01-03 14:30:00,55.63,55.68,55.41,55.49,69200.0,38.3917,38.4262,38.2398,38.295,69200.0
2008-01-03 15:00:00,55.49,55.54,54.69,54.81,159600.0,38.295,38.3295,37.7429,37.8257,159600.0
2008-01-03 15:30:00,54.82,55.02,54.75,54.8,224600.0,37.8326,37.9707,37.7843,37.8188,224600.0
2008-01-04 09:30:00,53.81,54.73,53.37,53.79,323700.0,37.1356,37.7705,36.832,37.1218,323700.0
2008-01-04 10:00:00,53.79,54.25,53.79,53.81,223900.0,37.1218,37.4393,37.1218,37.1356,223900.0
2008-01-04 10:30:00,53.81,54.44,53.81,53.88,264800.0,37.1356,37.5704,37.1356,37.1839,264800.0
2008-01-04 11:00:00,53.86,54.75,53.86,54.67,182900.0,37.1701,37.7843,37.1701,37.7291,182900.0
2008-01-04 11:30:00,54.67,54.7,54.14,54.23,80400.0,37.7291,37.7498,37.3634,37.4255,80400.0
2008-01-04 12:00:00,54.23,54.41,54.07,54.1,82300.0,37.4255,37.5497,37.3151,37.3358,82300.0
2008-01-04 12:30:00,54.08,54.17,53.83,53.83,174200.0,37.322,37.3841,37.1494,37.1494,174200.0
2008-01-04 13:00:00,53.84,53.85,53.59,53.78,119400.0,37.1563,37.1632,36.9838,37.1149,119400.0
2008-01-04 13:30:00,53.76,53.96,53.54,53.86,189200.0,37.1011,37.2391,36.9493,37.1701,189200.0
2008-01-04 14:00:00,53.86,53.89,53.61,53.72,171700.0,37.1701,37.1908,36.9976,37.0735,171700.0
2008-01-04 14:30:00,53.72,54.04,53.72,53.92,151300.0,37.0735,37.2944,37.0735,37.2115,151300.0
2008-01-04 15:00:00,53.94,54.24,53.82,54.11,176300.0,37.2253,37.4324,37.1425,37.3427,176300.0
2008-01-04 15:30:00,54.11,54.21,53.6,53.67,414200.0,37.3427,37.4117,36.9907,37.039,414200.0
2008-01-07 09:30:00,54.08,54.08,53.49,53.79,162500.0,37.322,37.322,36.9148,37.1218,162500.0
2008-01-07 10:00:00,53.8,53.8,53.25,53.31,200500.0,37.1287,37.1287,36.7492,36.7906,200500.0
2008-01-07 10:30:00,53.3,53.43,53.04,53.09,229500.0,36.7837,36.8734,36.6042,36.6387,229500.0
2008-01-07 11:00:00,53.12,53.51,53.08,53.23,140300.0,36.6594,36.9286,36.6318,36.7354,140300.0
2008-01-07 11:30:00,53.23,53.99,53.18,53.99,155900.0,36.7354,37.2598,36.7008,37.2598,155900.0
2008-01-07 12:00:00,53.99,54.0,53.63,53.89,166200.0,37.2598,37.2667,37.0114,37.1908,166200.0
2008-01-07 12:30:00,53.87,54.08,53.77,54.0,209800.0,37.177,37.322,37.108,37.2667,209800.0
2008-01-07 13:00:00,53.98,54.09,53.72,53.87,201100.0,37.2529,37.3289,37.0735,37.177,201100.0
2008-01-07 13:30:00,53.84,53.85,53.32,53.4,108200.0,37.1563,37.1632,36.7975,36.8527,108200.0
2008-01-07 14:00:00,53.42,53.62,53.22,53.54,137700.0,36.8665,37.0045,36.7284,36.9493,137700.0
2008-01-07 14:30:00,53.5,53.64,53.16,53.36,195200.0,36.9217,37.0183,36.687,36.8251,195200.0
2008-01-07 15:00:00,53.36,53.45,53.09,53.12,241000.0,36.8251,36.8872,36.6387,36.6594,241000.0
2008-01-07 15:30:00,53.16,53.59,52.97,53.5,289700.0,36.687,36.9838,36.5559,36.9217,289700.0
2008-01-08 09:30:00,53.91,54.26,53.44,53.84,182000.0,37.2046,37.4462,36.8803,37.1563,182000.0
2008-01-08 10:00:00,53.84,54.21,53.63,53.64,169000.0,37.1563,37.4117,37.0114,37.0183,169000.0
2008-01-08 10:30:00,53.68,53.95,53.59,53.87,150800.0,37.0459,37.2322,36.9838,37.177,150800.0
2008-01-08 11:00:00,53.87,53.94,53.24,53.26,247200.0,37.177,37.2253,36.7423,36.7561,247200.0
2008-01-08 11:30:00,53.27,53.3,52.73,53.0,353400.0,36.763,36.7837,36.3903,36.5766,353400.0
2008-01-08 12:00:00,53.0,53.14,52.77,53.0,130300.0,36.5766,36.6732,36.4179,36.5766,130300.0
2008-01-08 12:30:00,52.96,53.11,52.81,53.07,122100.0,36.549,36.6525,36.4455,36.6249,122100.0
2008-01-08 13:00:00,53.04,53.56,52.73,53.21,153100.0,36.6042,36.9631,36.3903,36.7215,153100.0
2008-01-08 13:30:00,53.22,53.34,52.63,53.31,143700.0,36.7284,36.8113,36.3213,36.7906,143700.0
2008-01-08 14:00:00,53.3,53.5,53.12,53.48,104500.0,36.7837,36.9217,36.6594,36.9079,104500.0
2008-01-08 14:30:00,53.48,53.61,52.69,52.74,134900.0,36.9079,36.9976,36.3627,36.3972,134900.0
2008-01-08 15:00:00,52.75,52.78,51.63,52.05,274400.0,36.4041,36.4248,35.6312,35.921,274400.0
2008-01-08 15:30:00,52.07,52.28,51.51,51.69,328100.0,35.9348,36.0797,35.5483,35.6726,328100.0
2008-01-09 09:30:00,51.51,51.83,50.34,51.05,205400.0,35.5483,35.7692,34.7409,35.2309,205400.0
2008-01-09 10:00:00,51.06,51.33,50.86,51.08,214200.0,35.2378,35.4241,35.0998,35.2516,214200.0
2008-01-09 10:30:00,51.06,51.11,50.75,51.01,167000.0,35.2378,35.2723,35.0238,35.2033,167000.0
2008-01-09 11:00:00,51.0,51.01,50.52,50.62,184400.0,35.1964,35.2033,34.8651,34.9341,184400.0
2008-01-09 11:30:00,50.62,50.65,49.47,49.72,221300.0,34.9341,34.9548,34.1405,34.313,221300.0
2008-01-09 12:00:00,49.72,50.37,49.59,50.31,179800.0,34.313,34.7616,34.2233,34.7202,179800.0
2008-01-09 12:30:00,50.31,50.4,50.03,50.23,163300.0,34.7202,34.7823,34.527,34.665,163300.0
2008-01-09 13:00:00,50.23,50.47,49.89,50.16,531600.0,34.665,34.8306,34.4303,34.6167,531600.0
2008-01-09 13:30:00,50.14,50.19,49.95,50.0,153600.0,34.6029,34.6374,34.4717,34.5062,153600.0
2008-01-09 14:00:00,49.99,50.1,49.55,49.72,198600.0,34.4993,34.5753,34.1957,34.313,198600.0
2008-01-09 14:30:00,49.7,50.4,49.6,50.0,279800.0,34.2992,34.7823,34.2302,34.5062,279800.0
2008-01-09 15:00:00,50.03,51.05,50.02,50.76,334100.0,34.527,35.2309,34.52,35.0307,334100.0
2008-01-09 15:30:00,50.77,51.3,50.61,51.24,398200.0,35.0376,35.4034,34.9272,35.362,398200.0
2008-01-10 09:30:00,50.87,51.57,50.65,51.54,182100.0,35.1067,35.5897,34.9548,35.569,182100.0
2008-01-10 10:00:00,51.52,52.44,51.5,52.36,187700.0,35.5552,36.1902,35.5414,36.1349,187700.0
2008-01-10 10:30:00,52.35,52.86,52.32,52.85,233200.0,36.128,36.48,36.1073,36.4731,233200.0
2008-01-10 11:00:00,52.85,52.93,52.48,52.71,157900.0,36.4731,36.5283,36.2178,36.3765,157900.0
2008-01-10 11:30:00,52.71,52.84,52.55,52.7,141200.0,36.3765,36.4662,36.2661,36.3696,141200.0
2008-01-10 12:00:00,52.71,54.07,52.61,53.81,237400.0,36.3765,37.3151,36.3075,37.1356,237400.0
2008-01-10 12:30:00,53.75,53.84,52.73,53.28,187500.0,37.0942,37.1563,36.3903,36.7699,187500.0
2008-01-10 13:00:00,53.24,53.83,52.97,53.48,203000.0,36.7423,37.1494,36.5559,36.9079,203000.0
2008-01-10 13:30:00,53.53,53.64,52.69,53.17,145700.0,36.9424,37.0183,36.3627,36.6939,145700.0
2008-01-10 14:00:00,53.16,54.32,52.82,53.94,164100.0,36.687,37.4876,36.4524,37.2253,164100.0
2008-01-10 14:30:00,53.8,55.07,53.8,54.89,192500.0,37.1287,38.0052,37.1287,37.881,192500.0
2008-01-10 15:00:00,54.9,54.97,54.38,54.69,525500.0,37.8879,37.9362,37.529,37.7429,525500.0
2008-01-10 15:30:00,54.7,54.76,53.77,53.95,581400.0,37.7498,37.7912,37.108,37.2322,581400.0
2008-01-11 09:30:00,53.4,53.4,52.18,52.69,213600.0,36.8527,36.8527,36.0107,36.3627,213600.0
2008-01-11 10:00:00,52.66,53.02,52.28,52.59,195100.0,36.342,36.5904,36.0797,36.2937,195100.0
2008-01-11 10:30:00,52.59,53.84,52.5,53.7,138500.0,36.2937,37.1563,36.2316,37.0597,138500.0
2008-01-11 11:00:00,53.67,54.06,53.25,54.04,146900.0,37.039,37.3082,36.7492,37.2944,146900.0
2008-01-11 11:30:00,54.06,55.08,54.04,54.52,221700.0,37.3082,38.0121,37.2944,37.6256,221700.0
2008-01-11 12:00:00,54.51,54.51,53.86,54.01,85300.0,37.6187,37.6187,37.1701,37.2736,85300.0
2008-01-11 12:30:00,53.98,54.51,53.79,54.51,95600.0,37.2529,37.6187,37.1218,37.6187,95600.0
2008-01-11 13:00:00,54.51,54.53,53.7,54.0,115400.0,37.6187,37.6325,37.0597,37.2667,115400.0
2008-01-11 13:30:00,54.03,54.18,53.51,53.71,105500.0,37.2875,37.391,36.9286,37.0666,105500.0
2008-01-11 14:00:00,53.66,54.15,53.54,53.96,90800.0,37.0321,37.3703,36.9493,37.2391,90800.0
2008-01-11 14:30:00,53.92,53.97,53.31,53.54,83500.0,37.2115,37.246,36.7906,36.9493,83500.0
2008-01-11 15:00:00,53.49,53.63,53.07,53.57,156400.0,36.9148,37.0114,36.6249,36.97,156400.0
2008-01-11 15:30:00,53.55,53.88,53.25,53.57,250200.0,36.9562,37.1839,36.7492,36.97,250200.0
2008-01-14 09:30:00,54.12,55.43,53.77,54.98,339800.0,37.3496,38.2536,37.108,37.9431,339800.0
2008-01-14 10:00:00,54.96,55.15,54.71,55.02,147300.0,37.9293,38.0604,37.7567,37.9707,147300.0
2008-01-14 10:30:00,55.01,55.42,54.85,55.22,154600.0,37.9638,38.2467,37.8534,38.1087,154600.0
2008-01-14 11:00:00,55.22,55.39,54.96,55.27,124000.0,38.1087,38.226,37.9293,38.1432,124000.0
2008-01-14 11:30:00,55.29,55.64,55.14,55.6,149100.0,38.157,38.3986,38.0535,38.3709,149100.0
2008-01-14 12:00:00,55.61,55.66,55.45,55.49,174500.0,38.3778,38.4124,38.2674,38.295,174500.0
2008-01-14 12:30:00,55.49,55.65,55.48,55.57,107200.0,38.295,38.4055,38.2881,38.3502,107200.0
2008-01-14 13:00:00,55.58,55.65,55.45,55.6,143200.0,38.3571,38.4055,38.2674,38.3709,143200.0
2008-01-14 13:30:00,55.59,55.88,55.52,55.79,146200.0,38.364,38.5642,38.3157,38.5021,146200.0
2008-01-14 14:00:00,55.8,55.88,55.58,55.78,171500.0,38.509,38.5642,38.3571,38.4952,171500.0
2008-01-14 14:30:00,55.77,56.22,55.77,56.04,184000.0,38.4883,38.7988,38.4883,38.6746,184000.0
2008-01-14 15:00:00,56.07,56.19,55.91,56.13,288900.0,38.6953,38.7781,38.5849,38.7367,288900.0
2008-01-14 15:30:00,56.14,56.39,55.98,56.21,340500.0,38.7436,38.9161,38.6332,38.7919,340500.0
2008-01-15 09:30:00,55.73,56.0,54.73,55.6,193700.0,38.4607,38.647,37.7705,38.3709,193700.0
2008-01-15 10:00:00,55.6,55.68,54.42,54.5,215100.0,38.3709,38.4262,37.5566,37.6118,215100.0
2008-01-15 10:30:00,54.47,54.75,53.59,53.88,238800.0,37.5911,37.7843,36.9838,37.1839,238800.0
2008-01-15 11:00:00,53.88,54.4,53.87,54.06,115800.0,37.1839,37.5428,37.177,37.3082,115800.0
2008-01-15 11:30:00,54.09,54.13,53.4,53.64,108300.0,37.3289,37.3565,36.8527,37.0183,108300.0
2008-01-15 12:00:00,53.67,53.81,53.44,53.61,76700.0,37.039,37.1356,36.8803,36.9976,76700.0
2008-01-15 12:30:00,53.58,53.73,53.37,53.58,77400.0,36.9769,37.0804,36.832,36.9769,77400.0
2008-01-15 13:00:00,53.6,54.25,53.5,53.93,62100.0,36.9907,37.4393,36.9217,37.2184,62100.0
2008-01-15 13:30:00,53.9,54.04,53.74,53.96,106200.0,37.1977,37.2944,37.0873,37.2391,106200.0
2008-01-15 14:00:00,53.95,54.17,53.74,54.0,93100.0,37.2322,37.3841,37.0873,37.2667,93100.0
2008-01-15 14:30:00,53.97,54.11,53.72,53.81,109000.0,37.246,37.3427,37.0735,37.1356,109000.0
2008-01-15 15:00:00,53.79,54.14,53.41,54.1,165300.0,37.1218,37.3634,36.8596,37.3358,165300.0
2008-01-15 15:30:00,54.1,54.12,53.46,53.47,283700.0,37.3358,37.3496,36.8941,36.901,283700.0
2008-01-16 09:30:00,53.07,54.3,52.77,53.48,124500.0,36.6249,37.4738,36.4179,36.9079,124500.0
2008-01-16 10:00:00,53.48,53.85,52.51,52.53,128800.0,36.9079,37.1632,36.2385,36.2523,128800.0
2008-01-16 10:30:00,52.48,53.09,52.45,52.57,113700.0,36.2178,36.6387,36.1971,36.2799,113700.0
2008-01-16 11:00:00,52.56,53.03,52.49,52.6,145300.0,36.273,36.5973,36.2247,36.3006,145300.0
2008-01-16 11:30:00,52.6,53.3,52.19,53.05,232600.0,36.3006,36.7837,36.0176,36.6111,232600.0
2008-01-16 12:00:00,53.1,53.45,52.99,53.28,189300.0,36.6456,36.8872,36.5697,36.7699,189300.0
2008-01-16 12:30:00,53.29,53.5,52.92,52.98,140100.0,36.7768,36.9217,36.5214,36.5628,140100.0
2008-01-16 13:00:00,52.99,53.14,52.54,52.72,161500.0,36.5697,36.6732,36.2592,36.3834,161500.0
2008-01-16 13:30:00,52.7,53.11,52.65,53.01,100200.0,36.3696,36.6525,36.3351,36.5835,100200.0
2008-01-16 14:00:00,53.0,53.35,52.78,53.32,208700.0,36.5766,36.8182,36.4248,36.7975,208700.0
2008-01-16 14:30:00,53.3,53.89,53.14,53.22,221800.0,36.7837,37.1908,36.6732,36.7284,221800.0
2008-01-16 15:00:00,53.17,53.37,52.88,53.0,256000.0,36.6939,36.832,36.4938,36.5766,256000.0
2008-01-16 15:30:00,53.05,53.3,52.21,52.33,378000.0,36.6111,36.7837,36.0314,36.1142,378000.0
2008-01-17 09:30:00,52.53,52.63,51.71,52.33,129200.0,36.2523,36.3213,35.6864,36.1142,129200.0
2008-01-17 10:00:00,52.32,52.32,51.32,51.43,157100.0,36.1073,36.1073,35.4172,35.4931,157100.0
2008-01-17 10:30:00,51.43,51.81,51.0,51.73,198400.0,35.4931,35.7554,35.1964,35.7002,198400.0
2008-01-17 11:00:00,51.74,51.91,51.49,51.61,256900.0,35.7071,35.8244,35.5345,35.6173,256900.0
2008-01-17 11:30:00,51.6,51.86,51.33,51.38,242100.0,35.6104,35.7899,35.4241,35.4586,242100.0
2008-01-17 12:00:00,51.37,51.58,51.1,51.36,189900.0,35.4517,35.5966,35.2654,35.4448,189900.0
2008-01-17 12:30:00,51.34,51.43,50.85,51.0,341100.0,35.431,35.4931,35.0929,35.1964,341100.0
2008-01-17 13:00:00,50.99,51.08,50.86,51.01,202700.0,35.1895,35.2516,35.0998,35.2033,202700.0
2008-01-17 13:30:00,51.01,51.08,50.88,50.95,217100.0,35.2033,35.2516,35.1136,35.1619,217100.0
2008-01-17 14:00:00,50.94,51.02,49.43,49.44,374500.0,35.155,35.2102,34.1129,34.1198,374500.0
2008-01-17 14:30:00,49.43,50.29,49.23,50.09,442500.0,34.1129,34.7064,33.9749,34.5684,442500.0
2008-01-17 15:00:00,50.1,50.44,49.36,49.58,298900.0,34.5753,34.8099,34.0646,34.2164,298900.0
2008-01-17 15:30:00,49.6,49.9,49.03,49.39,707600.0,34.2302,34.4372,33.8368,34.0853,707600.0
2008-01-18 09:30:00,49.62,50.74,49.46,49.85,554800.0,34.244,35.0169,34.1336,34.4027,554800.0
2008-01-18 10:00:00,49.87,50.76,49.82,50.15,178500.0,34.4165,35.0307,34.382,34.6098,178500.0
2008-01-18 10:30:00,50.17,50.28,49.91,49.99,180200.0,34.6236,34.6995,34.4441,34.4993,180200.0
2008-01-18 11:00:00,50.0,50.04,48.17,48.35,469200.0,34.5062,34.5339,33.2433,33.3675,469200.0
2008-01-18 11:30:00,48.38,48.85,48.3,48.69,273600.0,33.3882,33.7126,33.333,33.6022,273600.0
2008-01-18 12:00:00,48.66,49.25,48.47,49.24,158800.0,33.5815,33.9887,33.4504,33.9818,158800.0
2008-01-18 12:30:00,49.25,49.27,48.75,48.92,113600.0,33.9887,34.0025,33.6436,33.7609,113600.0
2008-01-18 13:00:00,48.93,49.25,48.7,48.92,110500.0,33.7678,33.9887,33.6091,33.7609,110500.0
2008-01-18 13:30:00,48.95,49.18,48.83,48.87,95200.0,33.7816,33.9403,33.6988,33.7264,95200.0
2008-01-18 14:00:00,48.89,49.19,48.69,48.77,95400.0,33.7402,33.9472,33.6022,33.6574,95400.0
2008-01-18 14:30:00,48.8,48.88,48.05,48.27,230300.0,33.6781,33.7333,33.1605,33.3123,230300.0
2008-01-18 15:00:00,48.27,49.13,48.22,48.79,265900.0,33.3123,33.9058,33.2778,33.6712,265900.0
2008-01-18 15:30:00,48.82,49.73,48.75,49.5,429100.0,33.6919,34.3199,33.6436,34.1612,429100.0
2008-01-22 09:30:00,46.96,49.38,46.0,48.4,487300.0,32.4083,34.0784,31.7457,33.402,487300.0
2008-01-22 10:00:00,48.37,49.14,48.0,48.99,214400.0,33.3813,33.9127,33.126,33.8092,214400.0
2008-01-22 10:30:00,48.94,49.69,48.74,49.56,234600.0,33.7747,34.2923,33.6367,34.2026,234600.0
2008-01-22 11:00:00,49.55,50.96,49.45,49.57,214400.0,34.1957,35.1688,34.1267,34.2095,214400.0
2008-01-22 11:30:00,49.53,49.75,49.09,49.2,199700.0,34.1819,34.3337,33.8782,33.9541,199700.0
2008-01-22 12:00:00,49.2,49.59,49.12,49.31,194300.0,33.9541,34.2233,33.8989,34.0301,194300.0
2008-01-22 12:30:00,49.27,49.38,48.93,49.18,167500.0,34.0025,34.0784,33.7678,33.9403,167500.0
2008-01-22 13:00:00,49.19,49.63,48.98,49.07,176000.0,33.9472,34.2509,33.8023,33.8644,176000.0
2008-01-22 13:30:00,49.11,49.64,48.93,49.13,377500.0,33.892,34.2578,33.7678,33.9058,377500.0
2008-01-22 14:00:00,49.13,49.15,48.52,48.56,343000.0,33.9058,33.9196,33.4849,33.5125,343000.0
2008-01-22 14:30:00,48.51,48.93,48.38,48.65,257000.0,33.478,33.7678,33.3882,33.5746,257000.0
2008-01-22 15:00:00,48.66,48.98,48.51,48.84,284900.0,33.5815,33.8023,33.478,33.7057,284900.0
2008-01-22 15:30:00,48.84,49.22,48.74,48.84,389900.0,33.7057,33.9679,33.6367,33.7057,389900.0
2008-01-23 09:30:00,46.25,49.49,45.65,49.41,907800.0,31.9183,34.1543,31.5042,34.0991,907800.0
2008-01-23 10:00:00,49.41,49.73,48.67,49.4,782300.0,34.0991,34.3199,33.5884,34.0922,782300.0
2008-01-23 10:30:00,49.4,50.09,49.28,49.9,380900.0,34.0922,34.5684,34.0094,34.4372,380900.0
2008-01-23 11:00:00,49.88,50.12,49.75,49.83,366300.0,34.4234,34.5891,34.3337,34.3889,366300.0
2008-01-23 11:30:00,49.83,50.04,49.54,49.86,371500.0,34.3889,34.5339,34.1888,34.4096,371500.0
2008-01-23 12:00:00,49.86,50.07,49.68,49.94,259600.0,34.4096,34.5546,34.2854,34.4648,259600.0
2008-01-23 12:30:00,49.95,50.23,49.6,49.74,361200.0,34.4717,34.665,34.2302,34.3268,361200.0
2008-01-23 13:00:00,49.74,49.93,49.6,49.6,383800.0,34.3268,34.4579,34.2302,34.2302,383800.0
2008-01-23 13:30:00,49.61,49.89,49.42,49.69,440800.0,34.2371,34.4303,34.106,34.2923,440800.0
2008-01-23 14:00:00,49.69,49.8,49.3,49.59,537200.0,34.2923,34.3682,34.0232,34.2233,537200.0
2008-01-23 14:30:00,49.58,49.79,49.37,49.64,672400.0,34.2164,34.3613,34.0715,34.2578,672400.0
2008-01-23 15:00:00,49.64,50.27,49.5,49.88,857000.0,34.2578,34.6926,34.1612,34.4234,857000.0
2008-01-23 15:30:00,49.85,50.59,49.63,50.0,1045600.0,34.4027,34.9134,34.2509,34.5062,1045600.0
2008-01-24 09:30:00,49.55,50.59,49.49,50.1,386900.0,34.1957,34.9134,34.1543,34.5753,386900.0
2008-01-24 10:00:00,50.14,51.16,50.05,50.4,703800.0,34.6029,35.3068,34.5408,34.7823,703800.0
2008-01-24 10:30:00,50.4,50.5,50.07,50.48,438200.0,34.7823,34.8513,34.5546,34.8375,438200.0
2008-01-24 11:00:00,50.46,50.54,50.07,50.49,284600.0,34.8237,34.8789,34.5546,34.8444,284600.0
2008-01-24 11:30:00,50.48,50.62,50.26,50.41,401600.0,34.8375,34.9341,34.6857,34.7892,401600.0
2008-01-24 12:00:00,50.41,50.57,50.24,50.5,225200.0,34.7892,34.8996,34.6719,34.8513,225200.0
2008-01-24 12:30:00,50.48,50.52,50.24,50.5,178500.0,34.8375,34.8651,34.6719,34.8513,178500.0
2008-01-24 13:00:00,50.52,50.52,50.17,50.32,281100.0,34.8651,34.8651,34.6236,34.7271,281100.0
2008-01-24 13:30:00,50.34,50.47,50.09,50.35,337900.0,34.7409,34.8306,34.5684,34.7478,337900.0
2008-01-24 14:00:00,50.37,50.92,50.16,50.88,302100.0,34.7616,35.1412,34.6167,35.1136,302100.0
2008-01-24 14:30:00,50.87,51.0,50.3,50.49,284200.0,35.1067,35.1964,34.7133,34.8444,284200.0
2008-01-24 15:00:00,50.45,50.62,50.3,50.37,332100.0,34.8168,34.9341,34.7133,34.7616,332100.0
2008-01-24 15:30:00,50.36,50.68,50.29,50.3,448600.0,34.7547,34.9755,34.7064,34.7133,448600.0
2008-01-25 09:30:00,51.75,54.6,47.72,51.37,505600.0,35.714,37.6808,32.9328,35.4517,505600.0
2008-01-25 10:00:00,51.37,52.03,51.22,51.76,456800.0,35.4517,35.9072,35.3482,35.7209,456800.0
2008-01-25 10:30:00,51.76,52.53,51.56,51.56,316300.0,35.7209,36.2523,35.5828,35.5828,316300.0
2008-01-25 11:00:00,51.55,51.87,50.89,51.26,343500.0,35.5759,35.7968,35.1205,35.3758,343500.0
2008-01-25 11:30:00,51.27,52.0,51.27,51.88,183800.0,35.3827,35.8865,35.3827,35.8037,183800.0
2008-01-25 12:00:00,51.88,51.88,51.47,51.66,150900.0,35.8037,35.8037,35.5207,35.6519,150900.0
2008-01-25 12:30:00,51.65,52.0,51.25,51.4,148500.0,35.645,35.8865,35.3689,35.4724,148500.0
2008-01-25 13:00:00,51.43,51.5,50.63,50.75,144800.0,35.4931,35.5414,34.941,35.0238,144800.0
2008-01-25 13:30:00,50.74,50.8,49.94,50.37,192900.0,35.0169,35.0583,34.4648,34.7616,192900.0
2008-01-25 14:00:00,50.33,50.64,50.22,50.37,150200.0,34.734,34.9479,34.6581,34.7616,150200.0
2008-01-25 14:30:00,50.38,50.62,49.96,50.04,143200.0,34.7685,34.9341,34.4786,34.5339,143200.0
2008-01-25 15:00:00,50.06,50.36,49.74,49.98,371200.0,34.5477,34.7547,34.3268,34.4924,371200.0
2008-01-25 15:30:00,49.97,50.29,49.63,49.68,632600.0,34.4855,34.7064,34.2509,34.2854,632600.0
2008-01-28 09:30:00,49.58,49.79,48.44,49.25,207200.0,34.2164,34.3613,33.4297,33.9887,207200.0
2008-01-28 10:00:00,49.25,49.72,48.98,49.67,184200.0,33.9887,34.313,33.8023,34.2785,184200.0
2008-01-28 10:30:00,49.61,50.42,49.57,50.24,174600.0,34.2371,34.7961,34.2095,34.6719,174600.0
2008-01-28 11:00:00,50.24,50.69,50.01,50.43,131100.0,34.6719,34.9824,34.5131,34.803,131100.0
2008-01-28 11:30:00,50.4,50.71,50.29,50.29,96500.0,34.7823,34.9962,34.7064,34.7064,96500.0
2008-01-28 12:00:00,50.29,50.29,49.74,49.86,52100.0,34.7064,34.7064,34.3268,34.4096,52100.0
2008-01-28 12:30:00,49.87,50.46,49.72,50.19,68100.0,34.4165,34.8237,34.313,34.6374,68100.0
2008-01-28 13:00:00,50.2,50.57,50.15,50.5,74200.0,34.6443,34.8996,34.6098,34.8513,74200.0
2008-01-28 13:30:00,50.5,50.72,50.43,50.51,106400.0,34.8513,35.0031,34.803,34.8582,106400.0
2008-01-28 14:00:00,50.48,50.69,50.45,50.63,85700.0,34.8375,34.9824,34.8168,34.941,85700.0
2008-01-28 14:30:00,50.65,51.0,50.64,50.96,136500.0,34.9548,35.1964,34.9479,35.1688,136500.0
2008-01-28 15:00:00,50.97,51.07,50.8,51.05,416800.0,35.1757,35.2447,35.0583,35.2309,416800.0
2008-01-28 15:30:00,51.02,51.75,51.02,51.53,382700.0,35.2102,35.714,35.2102,35.5621,382700.0
2008-01-29 09:30:00,51.69,52.57,50.6,51.83,148800.0,35.6726,36.2799,34.9203,35.7692,148800.0
2008-01-29 10:00:00,51.83,52.82,51.54,52.63,235300.0,35.7692,36.4524,35.569,36.3213,235300.0
2008-01-29 10:30:00,52.64,52.96,52.5,52.64,150000.0,36.3282,36.549,36.2316,36.3282,150000.0
2008-01-29 11:00:00,52.64,53.11,52.64,52.99,160400.0,36.3282,36.6525,36.3282,36.5697,160400.0
2008-01-29 11:30:00,52.98,53.07,52.69,52.98,175100.0,36.5628,36.6249,36.3627,36.5628,175100.0
2008-01-29 12:00:00,52.93,52.97,52.15,52.4,185800.0,36.5283,36.5559,35.99,36.1625,185800.0
2008-01-29 12:30:00,52.4,52.49,52.2,52.2,72400.0,36.1625,36.2247,36.0245,36.0245,72400.0
2008-01-29 13:00:00,52.2,52.3,52.02,52.23,47400.0,36.0245,36.0935,35.9003,36.0452,47400.0
2008-01-29 13:30:00,52.24,52.56,52.14,52.33,45400.0,36.0521,36.273,35.9831,36.1142,45400.0
2008-01-29 14:00:00,52.34,52.57,52.34,52.54,89200.0,36.1211,36.2799,36.1211,36.2592,89200.0
2008-01-29 14:30:00,52.56,52.77,52.53,52.72,99300.0,36.273,36.4179,36.2523,36.3834,99300.0
2008-01-29 15:00:00,52.72,53.09,52.62,52.93,149200.0,36.3834,36.6387,36.3144,36.5283,149200.0
2008-01-29 15:30:00,52.93,52.99,52.74,52.87,234700.0,36.5283,36.5697,36.3972,36.4869,234700.0
2008-01-30 09:30:00,52.54,53.73,52.28,53.25,178200.0,36.2592,37.0804,36.0797,36.7492,178200.0
2008-01-30 10:00:00,53.22,53.82,53.02,53.72,202700.0,36.7284,37.1425,36.5904,37.0735,202700.0
2008-01-30 10:30:00,53.74,54.66,53.7,54.66,181200.0,37.0873,37.7222,37.0597,37.7222,181200.0
2008-01-30 11:00:00,54.66,54.75,53.98,53.98,277100.0,37.7222,37.7843,37.2529,37.2529,277100.0
2008-01-30 11:30:00,54.0,54.0,53.75,53.8,197400.0,37.2667,37.2667,37.0942,37.1287,197400.0
2008-01-30 12:00:00,53.85,53.93,53.5,53.52,150900.0,37.1632,37.2184,36.9217,36.9355,150900.0
2008-01-30 12:30:00,53.52,53.6,53.47,53.51,101300.0,36.9355,36.9907,36.901,36.9286,101300.0
2008-01-30 13:00:00,53.51,53.67,53.49,53.58,69800.0,36.9286,37.039,36.9148,36.9769,69800.0
2008-01-30 13:30:00,53.58,53.67,53.48,53.56,64000.0,36.9769,37.039,36.9079,36.9631,64000.0
2008-01-30 14:00:00,53.55,55.09,53.42,54.96,256200.0,36.9562,38.019,36.8665,37.9293,256200.0
2008-01-30 14:30:00,54.95,55.32,54.02,55.3,225600.0,37.9224,38.1777,37.2805,38.1639,225600.0
2008-01-30 15:00:00,55.31,55.41,54.33,54.42,346700.0,38.1708,38.2398,37.4945,37.5566,346700.0
2008-01-30 15:30:00,54.4,54.5,53.2,53.36,485400.0,37.5428,37.6118,36.7146,36.8251,485400.0
2008-01-31 09:30:00,52.43,52.43,50.98,52.26,268600.0,36.2814,36.2814,35.278,36.1637,268600.0
2008-01-31 10:00:00,52.23,53.32,52.2,53.16,243800.0,36.143,36.8973,36.1222,36.7865,243800.0
2008-01-31 10:30:00,53.14,53.56,52.8,53.46,166600.0,36.7727,37.0633,36.5374,36.9941,166600.0
2008-01-31 11:00:00,53.47,54.1,53.17,54.02,111500.0,37.0011,37.437,36.7935,37.3817,111500.0
2008-01-31 11:30:00,54.02,55.3,53.89,55.1,199400.0,37.3817,38.2674,37.2917,38.129,199400.0
2008-01-31 12:00:00,55.1,55.28,54.54,55.01,275400.0,38.129,38.2536,37.7415,38.0667,275400.0
2008-01-31 12:30:00,55.02,55.31,54.48,54.76,201600.0,38.0737,38.2743,37.7,37.8937,201600.0
2008-01-31 13:00:00,54.81,55.02,54.55,54.79,185800.0,37.9283,38.0737,37.7484,37.9145,185800.0
2008-01-31 13:30:00,54.8,55.09,54.65,54.87,140900.0,37.9214,38.1221,37.8176,37.9699,140900.0
2008-01-31 14:00:00,54.87,55.28,54.81,55.2,170000.0,37.9699,38.2536,37.9283,38.1982,170000.0
2008-01-31 14:30:00,55.14,55.4,54.91,55.4,208200.0,38.1567,38.3366,37.9975,38.3366,208200.0
2008-01-31 15:00:00,55.38,55.64,55.24,55.5,236300.0,38.3228,38.5027,38.2259,38.4058,236300.0
2008-01-31 15:30:00,55.51,55.87,55.16,55.35,512400.0,38.4127,38.6618,38.1705,38.302,512400.0
2008-02-01 09:30:00,55.12,56.18,55.06,55.77,145100.0,38.1429,38.8764,38.1013,38.5926,145100.0
2008-02-01 10:00:00,55.72,56.39,55.72,56.22,252500.0,38.558,39.0217,38.558,38.904,252500.0
2008-02-01 10:30:00,56.19,56.26,55.83,56.08,218800.0,38.8833,38.9317,38.6342,38.8072,218800.0
2008-02-01 11:00:00,56.08,56.18,55.84,55.91,161600.0,38.8072,38.8764,38.6411,38.6895,161600.0
2008-02-01 11:30:00,55.91,56.45,55.83,56.39,240800.0,38.6895,39.0632,38.6342,39.0217,240800.0
2008-02-01 12:00:00,56.4,56.54,56.18,56.3,169400.0,39.0286,39.1255,38.8764,38.9594,169400.0
2008-02-01 12:30:00,56.27,56.5,56.16,56.34,111300.0,38.9386,39.0978,38.8625,38.9871,111300.0
2008-02-01 13:00:00,56.34,56.9,56.31,56.82,129300.0,38.9871,39.3746,38.9663,39.3192,129300.0
2008-02-01 13:30:00,56.79,57.06,56.7,56.71,168000.0,39.2985,39.4853,39.2362,39.2431,168000.0
2008-02-01 14:00:00,56.7,57.12,56.62,57.01,136400.0,39.2362,39.5268,39.1808,39.4507,136400.0
2008-02-01 14:30:00,57.0,57.44,57.0,57.36,149200.0,39.4438,39.7483,39.4438,39.6929,149200.0
2008-02-01 15:00:00,57.37,57.55,57.05,57.19,244000.0,39.6998,39.8244,39.4784,39.5753,244000.0
2008-02-01 15:30:00,57.18,57.4,56.84,57.09,573600.0,39.5684,39.7206,39.3331,39.5061,573600.0
2008-02-04 09:30:00,56.28,56.94,56.19,56.67,241200.0,38.9456,39.4023,38.8833,39.2154,241200.0
2008-02-04 10:00:00,56.7,56.8,56.51,56.71,530100.0,39.2362,39.3054,39.1047,39.2431,530100.0
2008-02-04 10:30:00,56.72,56.81,55.8,55.8,304000.0,39.25,39.3123,38.6134,38.6134,304000.0
2008-02-04 11:00:00,55.84,56.13,55.75,55.83,311800.0,38.6411,38.8418,38.5788,38.6342,311800.0
2008-02-04 11:30:00,55.83,56.0,55.45,55.56,156500.0,38.6342,38.7518,38.3712,38.4473,156500.0
2008-02-04 12:00:00,55.56,55.58,55.09,55.15,184200.0,38.4473,38.4612,38.1221,38.1636,184200.0
2008-02-04 12:30:00,55.16,55.35,55.03,55.19,177900.0,38.1705,38.302,38.0806,38.1913,177900.0
2008-02-04 13:00:00,55.19,55.19,54.61,54.72,212900.0,38.1913,38.1913,37.7899,37.8661,212900.0
2008-02-04 13:30:00,54.75,55.46,54.7,55.37,201700.0,37.8868,38.3781,37.8522,38.3158,201700.0
2008-02-04 14:00:00,55.36,55.37,54.89,54.97,131200.0,38.3089,38.3158,37.9837,38.0391,131200.0
2008-02-04 14:30:00,54.96,55.17,54.68,55.01,180700.0,38.0321,38.1775,37.8384,38.0667,180700.0
2008-02-04 15:00:00,55.01,55.67,54.87,55.32,389400.0,38.0667,38.5234,37.9699,38.2812,389400.0
2008-02-04 15:30:00,55.32,55.45,54.94,55.08,359900.0,38.2812,38.3712,38.0183,38.1152,359900.0
2008-02-05 09:30:00,53.98,54.25,53.02,54.03,249400.0,37.354,37.5408,36.6897,37.3886,249400.0
2008-02-05 10:00:00,54.05,54.08,53.6,53.77,278500.0,37.4024,37.4232,37.091,37.2087,278500.0
2008-02-05 10:30:00,53.77,53.93,53.39,53.39,336800.0,37.2087,37.3194,36.9457,36.9457,336800.0
2008-02-05 11:00:00,53.43,53.44,53.0,53.3,317800.0,36.9734,36.9803,36.6758,36.8834,317800.0
2008-02-05 11:30:00,53.3,53.53,53.18,53.4,216000.0,36.8834,37.0426,36.8004,36.9526,216000.0
2008-02-05 12:00:00,53.41,53.5,52.97,53.1,405000.0,36.9595,37.0218,36.6551,36.745,405000.0
2008-02-05 12:30:00,53.11,53.34,53.04,53.3,335800.0,36.7519,36.9111,36.7035,36.8834,335800.0
2008-02-05 13:00:00,53.3,53.39,53.0,53.15,218000.0,36.8834,36.9457,36.6758,36.7796,218000.0
2008-02-05 13:30:00,53.14,53.21,52.59,52.7,242300.0,36.7727,36.8211,36.3921,36.4682,242300.0
2008-02-05 14:00:00,52.7,53.15,52.68,53.1,285900.0,36.4682,36.7796,36.4544,36.745,285900.0
2008-02-05 14:30:00,53.13,53.32,52.7,52.87,231300.0,36.7658,36.8973,36.4682,36.5859,231300.0
2008-02-05 15:00:00,52.87,52.99,52.43,52.56,266300.0,36.5859,36.6689,36.2814,36.3713,266300.0
2008-02-05 15:30:00,52.56,52.73,52.1,52.23,347400.0,36.3713,36.489,36.053,36.143,347400.0
2008-02-06 09:30:00,52.45,52.77,51.5,52.02,141500.0,36.2952,36.5167,35.6378,35.9977,141500.0
2008-02-06 10:00:00,52.1,52.86,52.06,52.57,146300.0,36.053,36.5789,36.0253,36.3783,146300.0
2008-02-06 10:30:00,52.58,52.93,52.4,52.54,241900.0,36.3852,36.6274,36.2606,36.3575,241900.0
2008-02-06 11:00:00,52.53,52.88,52.34,52.8,186000.0,36.3506,36.5928,36.2191,36.5374,186000.0
2008-02-06 11:30:00,52.8,52.8,52.51,52.65,77100.0,36.5374,36.5374,36.3367,36.4336,77100.0
2008-02-06 12:00:00,52.65,52.9,52.2,52.3,135900.0,36.4336,36.6066,36.1222,36.1914,135900.0
2008-02-06 12:30:00,52.29,52.54,52.23,52.43,73300.0,36.1845,36.3575,36.143,36.2814,73300.0
2008-02-06 13:00:00,52.39,52.53,52.29,52.53,61700.0,36.2537,36.3506,36.1845,36.3506,61700.0
2008-02-06 13:30:00,52.5,52.55,51.92,51.97,107600.0,36.3298,36.3644,35.9285,35.9631,107600.0
2008-02-06 14:00:00,51.98,52.16,51.71,51.95,86400.0,35.97,36.0945,35.7831,35.9492,86400.0
2008-02-06 14:30:00,51.97,52.3,51.87,52.11,132400.0,35.9631,36.1914,35.8939,36.0599,132400.0
2008-02-06 15:00:00,52.08,52.32,51.62,51.78,145300.0,36.0392,36.2053,35.7209,35.8316,145300.0
2008-02-06 15:30:00,51.82,51.83,51.34,51.49,188300.0,35.8593,35.8662,35.5271,35.6309,188300.0
2008-02-07 09:30:00,51.22,52.22,51.0,51.17,187500.0,35.4441,36.1361,35.2918,35.4095,187500.0
2008-02-07 10:00:00,51.16,52.82,51.16,52.1,238800.0,35.4025,36.5513,35.4025,36.053,238800.0
2008-02-07 10:30:00,52.07,52.12,51.3,51.53,117600.0,36.0323,36.0669,35.4994,35.6586,117600.0
2008-02-07 11:00:00,51.51,51.75,51.23,51.46,150600.0,35.6447,35.8108,35.451,35.6101,150600.0
2008-02-07 11:30:00,51.43,51.66,51.11,51.46,188600.0,35.5894,35.7485,35.3679,35.6101,188600.0
2008-02-07 12:00:00,51.49,51.96,51.42,51.87,85800.0,35.6309,35.9561,35.5825,35.8939,85800.0
2008-02-07 12:30:00,51.91,52.15,51.69,52.15,178900.0,35.9215,36.0876,35.7693,36.0876,178900.0
2008-02-07 13:00:00,52.16,52.53,52.0,52.31,144900.0,36.0945,36.3506,35.9838,36.1983,144900.0
2008-02-07 13:30:00,52.32,52.85,52.19,52.81,87600.0,36.2053,36.572,36.1153,36.5443,87600.0
2008-02-07 14:00:00,52.8,53.11,52.27,52.51,156200.0,36.5374,36.7519,36.1707,36.3367,156200.0
2008-02-07 14:30:00,52.46,52.5,51.9,52.0,260300.0,36.3021,36.3298,35.9146,35.9838,260300.0
2008-02-07 15:00:00,52.0,52.14,51.38,51.9,483800.0,35.9838,36.0807,35.5548,35.9146,483800.0
2008-02-07 15:30:00,51.93,52.23,51.56,52.12,463100.0,35.9354,36.143,35.6793,36.0669,463100.0
2008-02-08 09:30:00,51.75,52.22,51.25,51.81,71800.0,35.8108,36.1361,35.4648,35.8523,71800.0
2008-02-08 10:00:00,51.81,52.57,51.64,52.54,160600.0,35.8523,36.3783,35.7347,36.3575,160600.0
2008-02-08 10:30:00,52.51,52.55,52.25,52.32,96000.0,36.3367,36.3644,36.1568,36.2053,96000.0
2008-02-08 11:00:00,52.34,52.66,52.26,52.27,68800.0,36.2191,36.4405,36.1637,36.1707,68800.0
2008-02-08 11:30:00,52.27,52.51,52.06,52.14,92000.0,36.1707,36.3367,36.0253,36.0807,92000.0
2008-02-08 12:00:00,52.13,52.18,51.87,52.1,114500.0,36.0738,36.1084,35.8939,36.053,114500.0
2008-02-08 12:30:00,52.1,52.21,51.97,52.1,117000.0,36.053,36.1291,35.9631,36.053,117000.0
2008-02-08 13:00:00,52.11,52.15,51.51,51.74,83200.0,36.0599,36.0876,35.6447,35.8039,83200.0
2008-02-08 13:30:00,51.74,51.74,51.26,51.49,74900.0,35.8039,35.8039,35.4717,35.6309,74900.0
2008-02-08 14:00:00,51.5,51.95,51.33,51.89,99000.0,35.6378,35.9492,35.5202,35.9077,99000.0
2008-02-08 14:30:00,51.86,52.03,51.63,51.63,69700.0,35.8869,36.0046,35.7278,35.7278,69700.0
2008-02-08 15:00:00,51.62,51.71,51.4,51.66,83800.0,35.7209,35.7831,35.5686,35.7485,83800.0
2008-02-08 15:30:00,51.69,52.28,51.62,51.8,123900.0,35.7693,36.1776,35.7209,35.8454,123900.0
2008-02-11 09:30:00,51.52,51.54,50.75,50.97,86000.0,35.6517,35.6655,35.1188,35.2711,86000.0
2008-02-11 10:00:00,50.94,51.17,50.5,50.6,109000.0,35.2503,35.4095,34.9458,35.015,109000.0
2008-02-11 10:30:00,50.59,51.16,50.5,51.12,113400.0,35.0081,35.4025,34.9458,35.3749,113400.0
2008-02-11 11:00:00,51.09,51.75,51.09,51.66,115800.0,35.3541,35.8108,35.3541,35.7485,115800.0
2008-02-11 11:30:00,51.65,51.8,51.28,51.33,135200.0,35.7416,35.8454,35.4856,35.5202,135200.0
2008-02-11 12:00:00,51.3,51.7,51.01,51.13,104900.0,35.4994,35.7762,35.2987,35.3818,104900.0
2008-02-11 12:30:00,51.13,51.38,51.01,51.05,117400.0,35.3818,35.5548,35.2987,35.3264,117400.0
2008-02-11 13:00:00,51.05,51.29,51.02,51.18,81300.0,35.3264,35.4925,35.3057,35.4164,81300.0
2008-02-11 13:30:00,51.25,51.4,51.07,51.09,88100.0,35.4648,35.5686,35.3403,35.3541,88100.0
2008-02-11 14:00:00,51.09,51.21,50.89,50.93,93100.0,35.3541,35.4371,35.2157,35.2434,93100.0
2008-02-11 14:30:00,50.93,50.96,50.7,50.77,98900.0,35.2434,35.2641,35.0842,35.1327,98900.0
2008-02-11 15:00:00,50.8,51.08,50.58,50.91,146400.0,35.1534,35.3472,35.0012,35.2295,146400.0
2008-02-11 15:30:00,50.91,51.04,50.62,50.76,234500.0,35.2295,35.3195,35.0289,35.1257,234500.0
2008-02-12 09:30:00,50.93,52.33,50.93,51.81,135400.0,35.2434,36.2122,35.2434,35.8523,135400.0
2008-02-12 10:00:00,51.8,52.7,51.77,52.2,120100.0,35.8454,36.4682,35.8247,36.1222,120100.0
2008-02-12 10:30:00,52.2,53.1,52.2,53.09,107000.0,36.1222,36.745,36.1222,36.7381,107000.0
2008-02-12 11:00:00,53.08,53.11,52.72,52.97,118300.0,36.7312,36.7519,36.4821,36.6551,118300.0
2008-02-12 11:30:00,52.97,53.03,52.79,52.87,99900.0,36.6551,36.6966,36.5305,36.5859,99900.0
2008-02-12 12:00:00,52.87,53.05,52.73,52.86,102900.0,36.5859,36.7104,36.489,36.5789,102900.0
2008-02-12 12:30:00,52.86,53.01,52.73,52.99,146100.0,36.5789,36.6827,36.489,36.6689,146100.0
2008-02-12 13:00:00,52.99,53.64,52.97,53.61,130100.0,36.6689,37.1187,36.6551,37.0979,130100.0
2008-02-12 13:30:00,53.62,54.17,53.4,54.17,175600.0,37.1049,37.4855,36.9526,37.4855,175600.0
2008-02-12 14:00:00,54.13,54.15,53.2,53.3,217400.0,37.4578,37.4716,36.8142,36.8834,217400.0
2008-02-12 14:30:00,53.3,53.32,52.84,53.15,228000.0,36.8834,36.8973,36.5651,36.7796,228000.0
2008-02-12 15:00:00,53.15,53.15,52.5,52.53,179900.0,36.7796,36.7796,36.3298,36.3506,179900.0
2008-02-12 15:30:00,52.51,52.96,52.4,52.87,289200.0,36.3367,36.6481,36.2606,36.5859,289200.0
2008-02-13 09:30:00,53.08,53.76,52.94,53.0,248400.0,36.7312,37.2017,36.6343,36.6758,248400.0
2008-02-13 10:00:00,53.0,53.02,52.44,52.48,349300.0,36.6758,36.6897,36.2883,36.316,349300.0
2008-02-13 10:30:00,52.46,52.46,52.02,52.43,171000.0,36.3021,36.3021,35.9977,36.2814,171000.0
2008-02-13 11:00:00,52.44,52.53,52.35,52.5,109700.0,36.2883,36.3506,36.226,36.3298,109700.0
2008-02-13 11:30:00,52.5,52.66,52.45,52.5,192900.0,36.3298,36.4405,36.2952,36.3298,192900.0
2008-02-13 12:00:00,52.47,52.73,52.47,52.59,155100.0,36.3091,36.489,36.3091,36.3921,155100.0
2008-02-13 12:30:00,52.59,52.7,52.59,52.61,94500.0,36.3921,36.4682,36.3921,36.4059,94500.0
2008-02-13 13:00:00,52.61,52.79,52.6,52.69,130400.0,36.4059,36.5305,36.399,36.4613,130400.0
2008-02-13 13:30:00,52.69,52.9,52.65,52.65,168200.0,36.4613,36.6066,36.4336,36.4336,168200.0
2008-02-13 14:00:00,52.66,52.68,52.47,52.5,154200.0,36.4405,36.4544,36.3091,36.3298,154200.0
2008-02-13 14:30:00,52.5,52.66,52.47,52.49,316800.0,36.3298,36.4405,36.3091,36.3229,316800.0
2008-02-13 15:00:00,52.49,52.57,52.47,52.52,294000.0,36.3229,36.3783,36.3091,36.3437,294000.0
2008-02-13 15:30:00,52.53,52.62,52.44,52.5,340700.0,36.3506,36.4129,36.2883,36.3298,340700.0
2008-02-14 09:30:00,52.61,52.61,52.18,52.19,158200.0,36.4059,36.4059,36.1084,36.1153,158200.0
2008-02-14 10:00:00,52.22,52.5,52.2,52.34,204000.0,36.1361,36.3298,36.1222,36.2191,204000.0
2008-02-14 10:30:00,52.35,52.42,51.8,51.85,184200.0,36.226,36.2745,35.8454,35.88,184200.0
2008-02-14 11:00:00,51.85,51.88,51.41,51.71,230200.0,35.88,35.9008,35.5755,35.7831,230200.0
2008-02-14 11:30:00,51.71,51.86,51.6,51.82,89400.0,35.7831,35.8869,35.707,35.8593,89400.0
2008-02-14 12:00:00,51.81,51.96,51.6,51.96,68100.0,35.8523,35.9561,35.707,35.9561,68100.0
2008-02-14 12:30:00,51.96,51.98,51.75,51.8,53400.0,35.9561,35.97,35.8108,35.8454,53400.0
2008-02-14 13:00:00,51.8,51.84,51.62,51.74,82000.0,35.8454,35.8731,35.7209,35.8039,82000.0
2008-02-14 13:30:00,51.74,51.92,51.7,51.76,63700.0,35.8039,35.9285,35.7762,35.8177,63700.0
2008-02-14 14:00:00,51.79,51.97,51.77,51.81,66600.0,35.8385,35.9631,35.8247,35.8523,66600.0
2008-02-14 14:30:00,51.78,51.91,51.6,51.87,171300.0,35.8316,35.9215,35.707,35.8939,171300.0
2008-02-14 15:00:00,51.87,52.19,51.73,51.96,179500.0,35.8939,36.1153,35.797,35.9561,179500.0
2008-02-14 15:30:00,51.94,52.05,51.58,51.61,189600.0,35.9423,36.0184,35.6932,35.7139,189600.0
2008-02-15 09:30:00,51.78,52.61,51.19,51.25,615900.0,35.8316,36.4059,35.4233,35.4648,615900.0
2008-02-15 10:00:00,51.24,51.59,51.16,51.48,202900.0,35.4579,35.7001,35.4025,35.624,202900.0
2008-02-15 10:30:00,51.5,51.71,51.35,51.48,65100.0,35.6378,35.7831,35.534,35.624,65100.0
2008-02-15 11:00:00,51.44,51.49,51.35,51.4,61400.0,35.5963,35.6309,35.534,35.5686,61400.0
2008-02-15 11:30:00,51.41,51.83,51.15,51.28,111300.0,35.5755,35.8662,35.3956,35.4856,111300.0
2008-02-15 12:00:00,51.27,51.42,50.98,50.98,161400.0,35.4787,35.5825,35.278,35.278,161400.0
2008-02-15 12:30:00,51.0,51.1,50.87,51.05,86100.0,35.2918,35.361,35.2019,35.3264,86100.0
2008-02-15 13:00:00,51.04,51.44,50.98,51.3,67200.0,35.3195,35.5963,35.278,35.4994,67200.0
2008-02-15 13:30:00,51.3,51.83,51.25,51.8,65100.0,35.4994,35.8662,35.4648,35.8454,65100.0
2008-02-15 14:00:00,51.78,51.8,51.46,51.65,82300.0,35.8316,35.8454,35.6101,35.7416,82300.0
2008-02-15 14:30:00,51.66,51.92,51.64,51.89,80500.0,35.7485,35.9285,35.7347,35.9077,80500.0
2008-02-15 15:00:00,51.89,52.15,51.87,51.97,97000.0,35.9077,36.0876,35.8939,35.9631,97000.0
2008-02-15 15:30:00,51.97,52.39,51.95,52.21,151500.0,35.9631,36.2537,35.9492,36.1291,151500.0
2008-02-19 09:30:00,52.77,53.7,52.65,52.77,127700.0,36.5167,37.1602,36.4336,36.5167,127700.0
2008-02-19 10:00:00,52.76,52.84,52.53,52.69,99700.0,36.5097,36.5651,36.3506,36.4613,99700.0
2008-02-19 10:30:00,52.7,52.7,52.24,52.26,142000.0,36.4682,36.4682,36.1499,36.1637,142000.0
2008-02-19 11:00:00,52.26,52.33,51.72,51.8,113000.0,36.1637,36.2122,35.7901,35.8454,113000.0
2008-02-19 11:30:00,51.83,52.32,51.77,52.32,81200.0,35.8662,36.2053,35.8247,36.2053,81200.0
2008-02-19 12:00:00,52.31,52.33,52.17,52.3,125700.0,36.1983,36.2122,36.1015,36.1914,125700.0
2008-02-19 12:30:00,52.3,52.43,52.17,52.36,144700.0,36.1914,36.2814,36.1015,36.2329,144700.0
2008-02-19 13:00:00,52.37,52.77,52.37,52.68,96900.0,36.2399,36.5167,36.2399,36.4544,96900.0
2008-02-19 13:30:00,52.68,52.72,52.46,52.49,107500.0,36.4544,36.4821,36.3021,36.3229,107500.0
2008-02-19 14:00:00,52.5,52.87,52.46,52.78,158800.0,36.3298,36.5859,36.3021,36.5236,158800.0
2008-02-19 14:30:00,52.77,52.81,52.31,52.43,192800.0,36.5167,36.5443,36.1983,36.2814,192800.0
2008-02-19 15:00:00,52.41,52.43,51.98,52.06,212400.0,36.2675,36.2814,35.97,36.0253,212400.0
2008-02-19 15:30:00,52.07,52.41,51.9,52.08,265000.0,36.0323,36.2675,35.9146,36.0392,265000.0
2008-02-20 09:30:00,51.5,51.81,50.76,51.35,177000.0,35.6378,35.8523,35.1257,35.534,177000.0
2008-02-20 10:00:00,51.35,51.72,51.24,51.52,105300.0,35.534,35.7901,35.4579,35.6517,105300.0
2008-02-20 10:30:00,51.52,51.69,51.4,51.48,122100.0,35.6517,35.7693,35.5686,35.624,122100.0
2008-02-20 11:00:00,51.45,52.09,51.4,51.98,61400.0,35.6032,36.0461,35.5686,35.97,61400.0
2008-02-20 11:30:00,51.98,52.08,51.92,51.99,108700.0,35.97,36.0392,35.9285,35.9769,108700.0
2008-02-20 12:00:00,51.97,52.7,51.94,52.5,131200.0,35.9631,36.4682,35.9423,36.3298,131200.0
2008-02-20 12:30:00,52.52,52.72,52.5,52.67,66800.0,36.3437,36.4821,36.3298,36.4475,66800.0
2008-02-20 13:00:00,52.67,53.07,52.57,52.6,107200.0,36.4475,36.7243,36.3783,36.399,107200.0
2008-02-20 13:30:00,52.6,53.22,52.52,53.1,103000.0,36.399,36.8281,36.3437,36.745,103000.0
2008-02-20 14:00:00,53.08,53.29,52.66,52.84,240300.0,36.7312,36.8765,36.4405,36.5651,240300.0
2008-02-20 14:30:00,52.84,53.37,52.65,53.15,123400.0,36.5651,36.9319,36.4336,36.7796,123400.0
2008-02-20 15:00:00,53.16,53.17,52.75,52.8,99600.0,36.7865,36.7935,36.5028,36.5374,99600.0
2008-02-20 15:30:00,52.81,53.03,52.39,53.03,202200.0,36.5443,36.6966,36.2537,36.6966,202200.0
2008-02-21 09:30:00,53.15,53.9,53.11,53.37,101700.0,36.7796,37.2986,36.7519,36.9319,101700.0
2008-02-21 10:00:00,53.36,53.63,52.96,53.25,138500.0,36.9249,37.1118,36.6481,36.8488,138500.0
2008-02-21 10:30:00,53.24,53.29,52.94,52.98,130600.0,36.8419,36.8765,36.6343,36.662,130600.0
2008-02-21 11:00:00,52.98,53.26,52.98,53.16,120600.0,36.662,36.8557,36.662,36.7865,120600.0
2008-02-21 11:30:00,53.18,53.44,53.17,53.36,106200.0,36.8004,36.9803,36.7935,36.9249,106200.0
2008-02-21 12:00:00,53.37,53.4,52.86,52.91,104000.0,36.9319,36.9526,36.5789,36.6135,104000.0
2008-02-21 12:30:00,52.9,53.03,52.8,52.91,82000.0,36.6066,36.6966,36.5374,36.6135,82000.0
2008-02-21 13:00:00,52.93,52.97,52.55,52.75,69300.0,36.6274,36.6551,36.3644,36.5028,69300.0
2008-02-21 13:30:00,52.72,52.74,52.49,52.66,64700.0,36.4821,36.4959,36.3229,36.4405,64700.0
2008-02-21 14:00:00,52.67,53.12,52.64,52.96,111500.0,36.4475,36.7589,36.4267,36.6481,111500.0
2008-02-21 14:30:00,52.97,53.06,52.65,52.83,102200.0,36.6551,36.7173,36.4336,36.5582,102200.0
2008-02-21 15:00:00,52.83,52.84,52.31,52.58,147100.0,36.5582,36.5651,36.1983,36.3852,147100.0
2008-02-21 15:30:00,52.6,52.72,52.27,52.4,209000.0,36.399,36.4821,36.1707,36.2606,209000.0
2008-02-22 09:30:00,52.57,52.57,51.5,51.57,207800.0,36.3783,36.3783,35.6378,35.6863,207800.0
2008-02-22 10:00:00,51.56,51.8,51.4,51.72,157900.0,35.6793,35.8454,35.5686,35.7901,157900.0
2008-02-22 10:30:00,51.72,51.77,51.22,51.57,138100.0,35.7901,35.8247,35.4441,35.6863,138100.0
2008-02-22 11:00:00,51.57,51.89,51.49,51.77,90600.0,35.6863,35.9077,35.6309,35.8247,90600.0
2008-02-22 11:30:00,51.78,51.91,51.66,51.84,75900.0,35.8316,35.9215,35.7485,35.8731,75900.0
2008-02-22 12:00:00,51.82,51.84,51.45,51.62,79300.0,35.8593,35.8731,35.6032,35.7209,79300.0
2008-02-22 12:30:00,51.65,51.7,51.37,51.58,65900.0,35.7416,35.7762,35.5479,35.6932,65900.0
2008-02-22 13:00:00,51.58,51.59,51.26,51.26,73200.0,35.6932,35.7001,35.4717,35.4717,73200.0
2008-02-22 13:30:00,51.25,51.28,51.0,51.0,94200.0,35.4648,35.4856,35.2918,35.2918,94200.0
2008-02-22 14:00:00,51.03,51.04,50.76,50.98,105900.0,35.3126,35.3195,35.1257,35.278,105900.0
2008-02-22 14:30:00,50.95,51.15,50.86,51.1,56500.0,35.2572,35.3956,35.1949,35.361,56500.0
2008-02-22 15:00:00,51.1,51.16,50.56,51.03,201300.0,35.361,35.4025,34.9873,35.3126,201300.0
2008-02-22 15:30:00,51.04,52.42,50.87,52.42,435800.0,35.3195,36.2745,35.2019,36.2745,435800.0
2008-02-25 09:30:00,52.38,52.45,51.53,51.6,109400.0,36.2468,36.2952,35.6586,35.707,109400.0
2008-02-25 10:00:00,51.65,52.26,51.48,52.11,118400.0,35.7416,36.1637,35.624,36.0599,118400.0
2008-02-25 10:30:00,52.12,52.58,51.87,52.42,87600.0,36.0669,36.3852,35.8939,36.2745,87600.0
2008-02-25 11:00:00,52.42,52.53,52.18,52.39,67700.0,36.2745,36.3506,36.1084,36.2537,67700.0
2008-02-25 11:30:00,52.4,52.4,51.55,51.6,85600.0,36.2606,36.2606,35.6724,35.707,85600.0
2008-02-25 12:00:00,51.59,51.89,51.5,51.58,103600.0,35.7001,35.9077,35.6378,35.6932,103600.0
2008-02-25 12:30:00,51.55,51.71,51.47,51.55,67600.0,35.6724,35.7831,35.6171,35.6724,67600.0
2008-02-25 13:00:00,51.57,51.76,51.46,51.5,111100.0,35.6863,35.8177,35.6101,35.6378,111100.0
2008-02-25 13:30:00,51.52,51.66,51.22,51.6,88400.0,35.6517,35.7485,35.4441,35.707,88400.0
2008-02-25 14:00:00,51.58,52.69,51.43,52.6,165600.0,35.6932,36.4613,35.5894,36.399,165600.0
2008-02-25 14:30:00,52.6,52.87,51.89,52.25,139800.0,36.399,36.5859,35.9077,36.1568,139800.0
2008-02-25 15:00:00,52.22,52.91,52.22,52.86,114400.0,36.1361,36.6135,36.1361,36.5789,114400.0
2008-02-25 15:30:00,52.86,53.37,52.69,53.14,191300.0,36.5789,36.9319,36.4613,36.7727,191300.0
2008-02-26 09:30:00,52.85,53.46,52.58,53.33,102700.0,36.572,36.9941,36.3852,36.9042,102700.0
2008-02-26 10:00:00,53.31,53.47,52.79,52.85,94300.0,36.8903,37.0011,36.5305,36.572,94300.0
2008-02-26 10:30:00,52.83,53.24,52.6,53.12,91500.0,36.5582,36.8419,36.399,36.7589,91500.0
2008-02-26 11:00:00,53.15,53.45,53.07,53.3,119300.0,36.7796,36.9872,36.7243,36.8834,119300.0
2008-02-26 11:30:00,53.29,53.83,53.25,53.8,132700.0,36.8765,37.2502,36.8488,37.2294,132700.0
2008-02-26 12:00:00,53.79,54.2,53.72,54.14,95000.0,37.2225,37.5062,37.1741,37.4647,95000.0
2008-02-26 12:30:00,54.13,54.32,53.94,54.32,83200.0,37.4578,37.5893,37.3263,37.5893,83200.0
2008-02-26 13:00:00,54.32,54.4,54.1,54.26,141300.0,37.5893,37.6446,37.437,37.5477,141300.0
2008-02-26 13:30:00,54.23,54.36,53.99,54.09,86100.0,37.527,37.6169,37.3609,37.4301,86100.0
2008-02-26 14:00:00,54.09,54.43,54.04,54.3,138000.0,37.4301,37.6654,37.3955,37.5754,138000.0
2008-02-26 14:30:00,54.29,54.49,54.26,54.38,82700.0,37.5685,37.7069,37.5477,37.6308,82700.0
2008-02-26 15:00:00,54.41,54.41,53.69,54.13,170600.0,37.6515,37.6515,37.1533,37.4578,170600.0
2008-02-26 15:30:00,54.14,54.28,53.93,54.25,278200.0,37.4647,37.5616,37.3194,37.5408,278200.0
2008-02-27 09:30:00,53.71,54.78,53.51,54.53,212000.0,37.1671,37.9076,37.0287,37.7346,212000.0
2008-02-27 10:00:00,54.5,54.57,54.0,54.0,153800.0,37.7138,37.7623,37.3678,37.3678,153800.0
2008-02-27 10:30:00,53.97,55.31,53.88,55.01,199700.0,37.3471,38.2743,37.2848,38.0667,199700.0
2008-02-27 11:00:00,55.01,55.04,54.68,54.8,75800.0,38.0667,38.0875,37.8384,37.9214,75800.0
2008-02-27 11:30:00,54.82,55.2,54.72,55.14,77500.0,37.9353,38.1982,37.8661,38.1567,77500.0
2008-02-27 12:00:00,55.16,55.2,54.96,55.03,149400.0,38.1705,38.1982,38.0321,38.0806,149400.0
2008-02-27 12:30:00,55.01,55.24,55.01,55.08,37400.0,38.0667,38.2259,38.0667,38.1152,37400.0
2008-02-27 13:00:00,55.11,55.25,54.8,54.91,43100.0,38.1359,38.2328,37.9214,37.9975,43100.0
2008-02-27 13:30:00,54.93,55.03,54.57,54.64,74700.0,38.0114,38.0806,37.7623,37.8107,74700.0
2008-02-27 14:00:00,54.63,54.64,54.22,54.28,84000.0,37.8038,37.8107,37.5201,37.5616,84000.0
2008-02-27 14:30:00,54.31,54.87,54.3,54.82,62000.0,37.5823,37.9699,37.5754,37.9353,62000.0
2008-02-27 15:00:00,54.81,54.9,54.57,54.86,123800.0,37.9283,37.9906,37.7623,37.9629,123800.0
2008-02-27 15:30:00,54.87,54.9,54.6,54.67,154500.0,37.9699,37.9906,37.783,37.8315,154500.0
2008-02-28 09:30:00,54.16,54.44,54.0,54.25,111900.0,37.4785,37.6723,37.3678,37.5408,111900.0
2008-02-28 10:00:00,54.3,54.38,54.13,54.36,67200.0,37.5754,37.6308,37.4578,37.6169,67200.0
2008-02-28 10:30:00,54.38,54.44,54.08,54.1,73700.0,37.6308,37.6723,37.4232,37.437,73700.0
2008-02-28 11:00:00,54.1,54.18,53.7,53.8,122000.0,37.437,37.4924,37.1602,37.2294,122000.0
2008-02-28 11:30:00,53.8,53.8,53.53,53.74,79200.0,37.2294,37.2294,37.0426,37.1879,79200.0
2008-02-28 12:00:00,53.75,53.84,53.58,53.75,63300.0,37.1948,37.2571,37.0772,37.1948,63300.0
2008-02-28 12:30:00,53.76,54.01,53.72,53.95,67400.0,37.2017,37.3747,37.1741,37.3332,67400.0
2008-02-28 13:00:00,53.94,54.24,53.88,54.0,101200.0,37.3263,37.5339,37.2848,37.3678,101200.0
2008-02-28 13:30:00,54.0,54.06,53.91,54.0,105800.0,37.3678,37.4093,37.3055,37.3678,105800.0
2008-02-28 14:00:00,54.02,54.25,53.91,54.14,110600.0,37.3817,37.5408,37.3055,37.4647,110600.0
2008-02-28 14:30:00,54.13,54.25,54.02,54.25,163400.0,37.4578,37.5408,37.3817,37.5408,163400.0
2008-02-28 15:00:00,54.21,54.28,54.1,54.18,201200.0,37.5131,37.5616,37.437,37.4924,201200.0
2008-02-28 15:30:00,54.17,54.37,54.03,54.08,335900.0,37.4855,37.6239,37.3886,37.4232,335900.0
2008-02-29 09:30:00,53.25,53.25,51.97,52.28,271400.0,36.8488,36.8488,35.9631,36.1776,271400.0
2008-02-29 10:00:00,52.3,52.57,52.1,52.19,119200.0,36.1914,36.3783,36.053,36.1153,119200.0
2008-02-29 10:30:00,52.18,52.18,51.75,51.77,100200.0,36.1084,36.1084,35.8108,35.8247,100200.0
2008-02-29 11:00:00,51.77,51.95,51.77,51.84,82000.0,35.8247,35.9492,35.8247,35.8731,82000.0
2008-02-29 11:30:00,51.84,52.15,51.83,51.96,67000.0,35.8731,36.0876,35.8662,35.9561,67000.0
2008-02-29 12:00:00,51.97,52.08,51.65,52.02,64400.0,35.9631,36.0392,35.7416,35.9977,64400.0
2008-02-29 12:30:00,52.03,52.06,51.72,51.85,50100.0,36.0046,36.0253,35.7901,35.88,50100.0
2008-02-29 13:00:00,51.85,51.91,51.72,51.78,88800.0,35.88,35.9215,35.7901,35.8316,88800.0
2008-02-29 13:30:00,51.77,51.78,51.26,51.26,118700.0,35.8247,35.8316,35.4717,35.4717,118700.0
2008-02-29 14:00:00,51.25,51.28,51.05,51.05,114100.0,35.4648,35.4856,35.3264,35.3264,114100.0
2008-02-29 14:30:00,51.05,51.17,50.79,50.84,175800.0,35.3264,35.4095,35.1465,35.1811,175800.0
2008-02-29 15:00:00,50.84,50.85,50.57,50.83,225300.0,35.1811,35.188,34.9943,35.1742,225300.0
2008-02-29 15:30:00,50.84,50.85,50.44,50.72,382500.0,35.1811,35.188,34.9043,35.0981,382500.0
2008-03-03 09:30:00,50.45,50.9,49.98,50.16,92700.0,34.9112,35.2226,34.586,34.7105,92700.0
2008-03-03 10:00:00,50.11,51.0,50.1,50.83,107600.0,34.6759,35.2918,34.669,35.1742,107600.0
2008-03-03 10:30:00,50.82,50.84,50.25,50.35,85100.0,35.1673,35.1811,34.7728,34.842,85100.0
2008-03-03 11:00:00,50.35,50.54,50.1,50.37,257900.0,34.842,34.9735,34.669,34.8559,257900.0
2008-03-03 11:30:00,50.39,50.56,50.24,50.45,153600.0,34.8697,34.9873,34.7659,34.9112,153600.0
2008-03-03 12:00:00,50.45,50.78,50.33,50.7,67300.0,34.9112,35.1396,34.8282,35.0842,67300.0
2008-03-03 12:30:00,50.73,50.77,50.18,50.31,162700.0,35.105,35.1327,34.7244,34.8143,162700.0
2008-03-03 13:00:00,50.29,50.49,50.17,50.47,83400.0,34.8005,34.9389,34.7175,34.9251,83400.0
2008-03-03 13:30:00,50.47,50.57,50.31,50.33,71800.0,34.9251,34.9943,34.8143,34.8282,71800.0
2008-03-03 14:00:00,50.33,50.62,50.21,50.27,146100.0,34.8282,35.0289,34.7451,34.7867,146100.0
2008-03-03 14:30:00,50.29,50.36,49.87,49.89,75800.0,34.8005,34.8489,34.5099,34.5237,75800.0
2008-03-03 15:00:00,49.9,50.45,49.9,50.4,122500.0,34.5306,34.9112,34.5306,34.8766,122500.0
2008-03-03 15:30:00,50.4,50.6,50.33,50.54,164900.0,34.8766,35.015,34.8282,34.9735,164900.0
2008-03-04 09:30:00,49.55,50.75,49.25,50.34,201700.0,34.2884,35.1188,34.0808,34.8351,201700.0
2008-03-04 10:00:00,50.38,50.38,50.0,50.03,132300.0,34.8628,34.8628,34.5998,34.6206,132300.0
2008-03-04 10:30:00,50.04,50.12,49.52,49.56,121800.0,34.6275,34.6829,34.2677,34.2953,121800.0
2008-03-04 11:00:00,49.54,49.82,49.28,49.81,150900.0,34.2815,34.4753,34.1016,34.4683,150900.0
2008-03-04 11:30:00,49.82,49.83,49.41,49.44,107400.0,34.4753,34.4822,34.1915,34.2123,107400.0
2008-03-04 12:00:00,49.42,49.71,49.42,49.67,83000.0,34.1985,34.3991,34.1985,34.3715,83000.0
2008-03-04 12:30:00,49.66,49.84,49.37,49.51,130900.0,34.3645,34.4891,34.1639,34.2607,130900.0
2008-03-04 13:00:00,49.5,49.72,49.33,49.68,152300.0,34.2538,34.4061,34.1362,34.3784,152300.0
2008-03-04 13:30:00,49.69,49.73,49.36,49.39,95300.0,34.3853,34.413,34.157,34.1777,95300.0
2008-03-04 14:00:00,49.39,49.77,49.13,49.61,138300.0,34.1777,34.4407,33.9978,34.3299,138300.0
2008-03-04 14:30:00,49.61,50.29,49.55,50.0,159500.0,34.3299,34.8005,34.2884,34.5998,159500.0
2008-03-04 15:00:00,50.0,50.51,49.91,50.11,205200.0,34.5998,34.9527,34.5375,34.6759,205200.0
2008-03-04 15:30:00,50.11,50.65,50.01,50.5,229500.0,34.6759,35.0496,34.6067,34.9458,229500.0
2008-03-05 09:30:00,50.3,51.05,50.3,50.82,65100.0,34.8074,35.3264,34.8074,35.1673,65100.0
2008-03-05 10:00:00,50.79,51.41,50.79,50.96,91200.0,35.1465,35.5755,35.1465,35.2641,91200.0
2008-03-05 10:30:00,50.96,51.09,50.7,50.91,90300.0,35.2641,35.3541,35.0842,35.2295,90300.0
2008-03-05 11:00:00,50.9,50.92,50.62,50.77,67400.0,35.2226,35.2365,35.0289,35.1327,67400.0
2008-03-05 11:30:00,50.73,50.91,50.48,50.6,83900.0,35.105,35.2295,34.932,35.015,83900.0
2008-03-05 12:00:00,50.59,51.39,50.46,50.62,231200.0,35.0081,35.5617,34.9181,35.0289,231200.0
2008-03-05 12:30:00,50.62,50.86,50.4,50.82,127900.0,35.0289,35.1949,34.8766,35.1673,127900.0
2008-03-05 13:00:00,50.79,50.93,50.16,50.41,143300.0,35.1465,35.2434,34.7105,34.8835,143300.0
2008-03-05 13:30:00,50.42,50.42,49.83,50.09,106600.0,34.8905,34.8905,34.4822,34.6621,106600.0
2008-03-05 14:00:00,50.09,50.39,49.91,50.32,72900.0,34.6621,34.8697,34.5375,34.8213,72900.0
2008-03-05 14:30:00,50.33,50.67,50.2,50.41,84000.0,34.8282,35.0635,34.7382,34.8835,84000.0
2008-03-05 15:00:00,50.42,50.44,50.0,50.36,97200.0,34.8905,34.9043,34.5998,34.8489,97200.0
2008-03-05 15:30:00,50.38,50.5,50.13,50.35,169400.0,34.8628,34.9458,34.6898,34.842,169400.0
2008-03-06 09:30:00,49.95,50.1,48.94,48.94,153300.0,34.5652,34.669,33.8663,33.8663,153300.0
2008-03-06 10:00:00,49.0,49.08,48.7,48.96,99900.0,33.9078,33.9632,33.7002,33.8802,99900.0
2008-03-06 10:30:00,48.98,49.1,48.81,48.86,159400.0,33.894,33.977,33.7764,33.811,159400.0
2008-03-06 11:00:00,48.86,48.95,48.57,48.94,159700.0,33.811,33.8732,33.6103,33.8663,159700.0
2008-03-06 11:30:00,48.94,49.11,48.87,49.1,164700.0,33.8663,33.984,33.8179,33.977,164700.0
2008-03-06 12:00:00,49.09,49.1,48.85,48.9,106800.0,33.9701,33.977,33.804,33.8386,106800.0
2008-03-06 12:30:00,48.9,49.08,48.82,48.85,100700.0,33.8386,33.9632,33.7833,33.804,100700.0
2008-03-06 13:00:00,48.88,48.97,48.64,48.72,123100.0,33.8248,33.8871,33.6587,33.7141,123100.0
2008-03-06 13:30:00,48.72,48.95,48.69,48.89,69500.0,33.7141,33.8732,33.6933,33.8317,69500.0
2008-03-06 14:00:00,48.91,49.0,48.62,48.62,73200.0,33.8456,33.9078,33.6449,33.6449,73200.0
2008-03-06 14:30:00,48.65,48.94,48.55,48.69,120300.0,33.6656,33.8663,33.5964,33.6933,120300.0
2008-03-06 15:00:00,48.69,48.96,48.45,48.83,148300.0,33.6933,33.8802,33.5272,33.7902,148300.0
2008-03-06 15:30:00,48.83,48.83,48.23,48.29,259900.0,33.7902,33.7902,33.375,33.4165,259900.0
2008-03-07 09:30:00,47.93,49.69,47.44,49.44,163400.0,33.1674,34.3853,32.8283,34.2123,163400.0
2008-03-07 10:00:00,49.44,49.86,48.73,49.34,142700.0,34.2123,34.5029,33.721,34.1431,142700.0
2008-03-07 10:30:00,49.33,49.83,48.94,49.05,139700.0,34.1362,34.4822,33.8663,33.9424,139700.0
2008-03-07 11:00:00,49.03,49.1,48.82,48.85,104700.0,33.9286,33.977,33.7833,33.804,104700.0
2008-03-07 11:30:00,48.85,49.0,48.54,48.67,88100.0,33.804,33.9078,33.5895,33.6795,88100.0
2008-03-07 12:00:00,48.67,48.69,48.46,48.66,62600.0,33.6795,33.6933,33.5342,33.6726,62600.0
2008-03-07 12:30:00,48.65,48.87,48.49,48.87,67300.0,33.6656,33.8179,33.5549,33.8179,67300.0
2008-03-07 13:00:00,48.85,48.86,48.45,48.7,88600.0,33.804,33.811,33.5272,33.7002,88600.0
2008-03-07 13:30:00,48.71,48.71,48.29,48.36,72900.0,33.7072,33.7072,33.4165,33.465,72900.0
2008-03-07 14:00:00,48.35,48.43,47.96,48.17,106200.0,33.458,33.5134,33.1882,33.3335,106200.0
2008-03-07 14:30:00,48.15,48.85,47.91,48.85,101300.0,33.3196,33.804,33.1536,33.804,101300.0
2008-03-07 15:00:00,48.82,49.35,48.37,49.01,185700.0,33.7833,34.15,33.4719,33.9148,185700.0
2008-03-07 15:30:00,49.01,49.19,48.59,48.78,184100.0,33.9148,34.0393,33.6241,33.7556,184100.0
2008-03-10 09:30:00,48.74,48.85,48.27,48.84,145700.0,33.7279,33.804,33.4027,33.7971,145700.0
2008-03-10 10:00:00,48.83,49.02,48.13,48.61,182100.0,33.7902,33.9217,33.3058,33.638,182100.0
2008-03-10 10:30:00,48.63,48.82,48.37,48.59,140500.0,33.6518,33.7833,33.4719,33.6241,140500.0
2008-03-10 11:00:00,48.62,48.84,48.17,48.17,162200.0,33.6449,33.7971,33.3335,33.3335,162200.0
2008-03-10 11:30:00,48.22,48.25,47.25,47.88,177100.0,33.3681,33.3888,32.6968,33.1328,177100.0
2008-03-10 12:00:00,47.88,48.14,47.27,47.93,113300.0,33.1328,33.3127,32.7107,33.1674,113300.0
2008-03-10 12:30:00,47.92,48.32,47.78,48.13,129000.0,33.1605,33.4373,33.0636,33.3058,129000.0
2008-03-10 13:00:00,48.16,48.18,47.87,47.87,86400.0,33.3266,33.3404,33.1259,33.1259,86400.0
2008-03-10 13:30:00,47.88,48.0,47.73,47.73,79800.0,33.1328,33.2158,33.029,33.029,79800.0
2008-03-10 14:00:00,47.73,47.81,47.19,47.43,122400.0,33.029,33.0844,32.6553,32.8214,122400.0
2008-03-10 14:30:00,47.43,47.78,47.42,47.51,85000.0,32.8214,33.0636,32.8145,32.8768,85000.0
2008-03-10 15:00:00,47.5,47.6,47.31,47.45,147700.0,32.8698,32.939,32.7384,32.8352,147700.0
2008-03-10 15:30:00,47.45,47.55,47.03,47.14,307200.0,32.8352,32.9044,32.5446,32.6207,307200.0
2008-03-11 09:30:00,48.15,51.38,48.15,49.93,286900.0,33.3196,35.5548,33.3196,34.5514,286900.0
2008-03-11 10:00:00,49.92,49.94,49.39,49.76,181900.0,34.5445,34.5583,34.1777,34.4337,181900.0
2008-03-11 10:30:00,49.75,49.77,49.28,49.64,144600.0,34.4268,34.4407,34.1016,34.3507,144600.0
2008-03-11 11:00:00,49.66,49.7,49.04,49.17,104500.0,34.3645,34.3922,33.9355,34.0255,104500.0
2008-03-11 11:30:00,49.14,49.23,48.34,48.53,95900.0,34.0047,34.067,33.4511,33.5826,95900.0
2008-03-11 12:00:00,48.53,49.01,48.53,48.72,106600.0,33.5826,33.9148,33.5826,33.7141,106600.0
2008-03-11 12:30:00,48.71,48.81,48.14,48.75,88900.0,33.7072,33.7764,33.3127,33.7348,88900.0
2008-03-11 13:00:00,48.76,49.07,48.36,49.04,75600.0,33.7418,33.9563,33.465,33.9355,75600.0
2008-03-11 13:30:00,49.04,49.18,48.73,49.14,68400.0,33.9355,34.0324,33.721,34.0047,68400.0
2008-03-11 14:00:00,49.15,49.36,49.12,49.18,88400.0,34.0116,34.157,33.9909,34.0324,88400.0
2008-03-11 14:30:00,49.16,50.07,49.09,49.91,157800.0,34.0186,34.6483,33.9701,34.5375,157800.0
2008-03-11 15:00:00,49.9,50.43,49.8,50.41,260400.0,34.5306,34.8974,34.4614,34.8835,260400.0
2008-03-11 15:30:00,50.44,51.15,50.15,51.09,327600.0,34.9043,35.3956,34.7036,35.3541,327600.0
2008-03-12 09:30:00,51.13,51.6,50.59,51.21,181600.0,35.3818,35.707,35.0081,35.4371,181600.0
2008-03-12 10:00:00,51.2,51.25,50.63,50.82,96100.0,35.4302,35.4648,35.0358,35.1673,96100.0
2008-03-12 10:30:00,50.85,51.31,50.83,51.23,154600.0,35.188,35.5063,35.1742,35.451,154600.0
2008-03-12 11:00:00,51.23,51.9,51.2,51.66,275800.0,35.451,35.9146,35.4302,35.7485,275800.0
2008-03-12 11:30:00,51.66,51.7,51.24,51.27,75400.0,35.7485,35.7762,35.4579,35.4787,75400.0
2008-03-12 12:00:00,51.28,51.33,50.92,51.04,87100.0,35.4856,35.5202,35.2365,35.3195,87100.0
2008-03-12 12:30:00,51.02,51.26,50.79,51.15,83800.0,35.3057,35.4717,35.1465,35.3956,83800.0
2008-03-12 13:00:00,51.14,51.39,51.0,51.07,76000.0,35.3887,35.5617,35.2918,35.3403,76000.0
2008-03-12 13:30:00,51.06,51.08,50.59,50.76,58600.0,35.3333,35.3472,35.0081,35.1257,58600.0
2008-03-12 14:00:00,50.75,51.04,50.47,50.57,87200.0,35.1188,35.3195,34.9251,34.9943,87200.0
2008-03-12 14:30:00,50.57,50.91,50.36,50.48,159100.0,34.9943,35.2295,34.8489,34.932,159100.0
2008-03-12 15:00:00,50.48,50.53,50.07,50.07,140800.0,34.932,34.9666,34.6483,34.6483,140800.0
2008-03-12 15:30:00,50.07,50.21,49.53,49.62,193400.0,34.6483,34.7451,34.2746,34.3369,193400.0
2008-03-13 09:30:00,48.9,49.25,47.64,47.66,210200.0,33.8386,34.0808,32.9667,32.9806,210200.0
2008-03-13 10:00:00,47.66,48.3,47.65,47.86,148900.0,32.9806,33.4234,32.9736,33.119,148900.0
2008-03-13 10:30:00,47.86,47.94,47.44,47.57,115300.0,33.119,33.1743,32.8283,32.9183,115300.0
2008-03-13 11:00:00,47.57,48.72,47.55,48.37,225900.0,32.9183,33.7141,32.9044,33.4719,225900.0
2008-03-13 11:30:00,48.35,48.86,48.16,48.77,141900.0,33.458,33.811,33.3266,33.7487,141900.0
2008-03-13 12:00:00,48.84,49.32,48.46,48.75,127600.0,33.7971,34.1293,33.5342,33.7348,127600.0
2008-03-13 12:30:00,48.75,48.94,48.45,48.83,110600.0,33.7348,33.8663,33.5272,33.7902,110600.0
2008-03-13 13:00:00,48.83,49.89,48.58,49.8,136700.0,33.7902,34.5237,33.6172,34.4614,136700.0
2008-03-13 13:30:00,49.8,50.29,49.57,50.03,177900.0,34.4614,34.8005,34.3023,34.6206,177900.0
2008-03-13 14:00:00,50.02,50.52,49.99,50.49,189900.0,34.6137,34.9597,34.5929,34.9389,189900.0
2008-03-13 14:30:00,50.47,50.47,50.0,50.31,155700.0,34.9251,34.9251,34.5998,34.8143,155700.0
2008-03-13 15:00:00,50.34,50.8,50.18,50.69,164600.0,34.8351,35.1534,34.7244,35.0773,164600.0
2008-03-13 15:30:00,50.69,50.95,50.3,50.41,253600.0,35.0773,35.2572,34.8074,34.8835,253600.0
2008-03-14 09:30:00,50.93,51.27,49.45,49.45,315300.0,35.2434,35.4787,34.2192,34.2192,315300.0
2008-03-14 10:00:00,49.45,49.99,48.75,48.95,288600.0,34.2192,34.5929,33.7348,33.8732,288600.0
2008-03-14 10:30:00,49.0,49.51,48.29,49.2,150800.0,33.9078,34.2607,33.4165,34.0462,150800.0
2008-03-14 11:00:00,49.15,49.62,48.96,49.18,94200.0,34.0116,34.3369,33.8802,34.0324,94200.0
2008-03-14 11:30:00,49.14,49.86,48.96,49.31,112500.0,34.0047,34.5029,33.8802,34.1224,112500.0
2008-03-14 12:00:00,49.29,49.77,49.26,49.68,93200.0,34.1085,34.4407,34.0878,34.3784,93200.0
2008-03-14 12:30:00,49.65,49.8,48.99,49.2,127900.0,34.3576,34.4614,33.9009,34.0462,127900.0
2008-03-14 13:00:00,49.22,49.22,48.66,48.76,132500.0,34.0601,34.0601,33.6726,33.7418,132500.0
2008-03-14 13:30:00,48.79,49.26,48.59,48.76,107600.0,33.7625,34.0878,33.6241,33.7418,107600.0
2008-03-14 14:00:00,48.75,48.88,48.14,48.24,113100.0,33.7348,33.8248,33.3127,33.3819,113100.0
2008-03-14 14:30:00,48.21,48.89,48.12,48.53,145500.0,33.3612,33.8317,33.2989,33.5826,145500.0
2008-03-14 15:00:00,48.46,49.6,48.3,49.28,267900.0,33.5342,34.323,33.4234,34.1016,267900.0
2008-03-14 15:30:00,49.28,49.35,48.61,48.83,311700.0,34.1016,34.15,33.638,33.7902,311700.0
2008-03-17 09:30:00,47.53,47.91,46.5,47.45,239300.0,32.8906,33.1536,32.1778,32.8352,239300.0
2008-03-17 10:00:00,47.43,48.7,47.43,48.64,130200.0,32.8214,33.7002,32.8214,33.6587,130200.0
2008-03-17 10:30:00,48.61,49.35,48.27,48.56,251400.0,33.638,34.15,33.4027,33.6034,251400.0
2008-03-17 11:00:00,48.62,48.89,47.53,47.71,173900.0,33.6449,33.8317,32.8906,33.0152,173900.0
2008-03-17 11:30:00,47.69,48.02,47.2,47.29,143800.0,33.0013,33.2297,32.6622,32.7245,143800.0
2008-03-17 12:00:00,47.27,47.53,46.97,47.19,134500.0,32.7107,32.8906,32.5031,32.6553,134500.0
2008-03-17 12:30:00,47.15,48.77,46.9,47.59,167200.0,32.6276,33.7487,32.4546,32.9321,167200.0
2008-03-17 13:00:00,47.6,47.66,46.63,47.06,176600.0,32.939,32.9806,32.2678,32.5654,176600.0
2008-03-17 13:30:00,47.02,47.91,46.71,47.82,139200.0,32.5377,33.1536,32.3232,33.0913,139200.0
2008-03-17 14:00:00,47.81,48.69,47.66,47.81,160200.0,33.0844,33.6933,32.9806,33.0844,160200.0
2008-03-17 14:30:00,47.81,48.95,47.55,48.61,174500.0,33.0844,33.8732,32.9044,33.638,174500.0
2008-03-17 15:00:00,48.61,49.46,48.33,48.89,296600.0,33.638,34.2261,33.4442,33.8317,296600.0
2008-03-17 15:30:00,48.84,49.71,48.84,49.04,384000.0,33.7971,34.3991,33.7971,33.9355,384000.0
2008-03-18 09:30:00,50.44,51.39,50.23,50.92,268700.0,34.9043,35.5617,34.759,35.2365,268700.0
2008-03-18 10:00:00,50.95,51.0,49.98,50.01,201900.0,35.2572,35.2918,34.586,34.6067,201900.0
2008-03-18 10:30:00,50.01,50.63,49.9,50.49,239600.0,34.6067,35.0358,34.5306,34.9389,239600.0
2008-03-18 11:00:00,50.5,51.07,50.44,50.86,141800.0,34.9458,35.3403,34.9043,35.1949,141800.0
2008-03-18 11:30:00,50.87,51.09,50.56,50.6,127500.0,35.2019,35.3541,34.9873,35.015,127500.0
2008-03-18 12:00:00,50.61,50.71,50.49,50.71,95400.0,35.0219,35.0911,34.9389,35.0911,95400.0
2008-03-18 12:30:00,50.71,51.11,50.7,50.89,79100.0,35.0911,35.3679,35.0842,35.2157,79100.0
2008-03-18 13:00:00,50.89,51.35,50.84,51.24,69900.0,35.2157,35.534,35.1811,35.4579,69900.0
2008-03-18 13:30:00,51.25,51.29,50.94,51.07,97700.0,35.4648,35.4925,35.2503,35.3403,97700.0
2008-03-18 14:00:00,51.03,51.16,49.98,50.3,187100.0,35.3126,35.4025,34.586,34.8074,187100.0
2008-03-18 14:30:00,50.25,51.38,49.57,51.29,228700.0,34.7728,35.5548,34.3023,35.4925,228700.0
2008-03-18 15:00:00,51.28,51.37,50.91,51.16,212700.0,35.4856,35.5479,35.2295,35.4025,212700.0
2008-03-18 15:30:00,51.16,51.45,51.05,51.42,584600.0,35.4025,35.6032,35.3264,35.5825,584600.0
2008-03-19 09:30:00,51.6,52.0,51.25,51.47,208300.0,35.707,35.9838,35.4648,35.6171,208300.0
2008-03-19 10:00:00,51.5,51.9,51.21,51.24,154200.0,35.6378,35.9146,35.4371,35.4579,154200.0
2008-03-19 10:30:00,51.21,51.47,50.61,51.43,147900.0,35.4371,35.6171,35.0219,35.5894,147900.0
2008-03-19 11:00:00,51.43,52.05,51.32,51.97,108100.0,35.5894,36.0184,35.5133,35.9631,108100.0
2008-03-19 11:30:00,51.99,52.15,51.82,51.97,119900.0,35.9769,36.0876,35.8593,35.9631,119900.0
2008-03-19 12:00:00,51.97,52.01,51.28,51.4,126400.0,35.9631,35.9907,35.4856,35.5686,126400.0
2008-03-19 12:30:00,51.4,51.4,50.75,50.84,112600.0,35.5686,35.5686,35.1188,35.1811,112600.0
2008-03-19 13:00:00,50.84,51.24,50.71,50.85,114100.0,35.1811,35.4579,35.0911,35.188,114100.0
2008-03-19 13:30:00,50.85,50.85,50.2,50.38,89900.0,35.188,35.188,34.7382,34.8628,89900.0
2008-03-19 14:00:00,50.41,50.59,50.07,50.46,139300.0,34.8835,35.0081,34.6483,34.9181,139300.0
2008-03-19 14:30:00,50.47,50.79,50.02,50.74,240900.0,34.9251,35.1465,34.6137,35.1119,240900.0
2008-03-19 15:00:00,50.72,51.14,50.5,50.74,261200.0,35.0981,35.3887,34.9458,35.1119,261200.0
2008-03-19 15:30:00,50.74,50.76,50.22,50.27,293800.0,35.1119,35.1257,34.7521,34.7867,293800.0
2008-03-20 09:30:00,50.49,51.35,50.49,51.31,367300.0,34.9389,35.534,34.9389,35.5063,367300.0
2008-03-20 10:00:00,51.34,51.92,51.17,51.62,122100.0,35.5271,35.9285,35.4095,35.7209,122100.0
2008-03-20 10:30:00,51.59,52.13,51.41,52.12,81900.0,35.7001,36.0738,35.5755,36.0669,81900.0
2008-03-20 11:00:00,52.11,52.37,51.98,52.33,225800.0,36.0599,36.2399,35.97,36.2122,225800.0
2008-03-20 11:30:00,52.34,52.46,52.12,52.35,173400.0,36.2191,36.3021,36.0669,36.226,173400.0
2008-03-20 12:00:00,52.35,52.77,52.27,52.5,149000.0,36.226,36.5167,36.1707,36.3298,149000.0
2008-03-20 12:30:00,52.52,52.74,52.32,52.5,107400.0,36.3437,36.4959,36.2053,36.3298,107400.0
2008-03-20 13:00:00,52.49,52.81,52.4,52.78,89800.0,36.3229,36.5443,36.2606,36.5236,89800.0
2008-03-20 13:30:00,52.78,53.29,52.74,53.24,106500.0,36.5236,36.8765,36.4959,36.8419,106500.0
2008-03-20 14:00:00,53.23,53.34,53.12,53.21,108600.0,36.835,36.9111,36.7589,36.8211,108600.0
2008-03-20 14:30:00,53.24,53.73,53.1,53.64,158300.0,36.8419,37.181,36.745,37.1187,158300.0
2008-03-20 15:00:00,53.61,54.18,53.6,53.88,164100.0,37.0979,37.4924,37.091,37.2848,164100.0
2008-03-20 15:30:00,53.9,54.31,53.65,54.22,370900.0,37.2986,37.5823,37.1256,37.5201,370900.0
2008-03-24 09:30:00,54.53,55.44,53.88,55.44,280200.0,37.7346,38.3643,37.2848,38.3643,280200.0
2008-03-24 10:00:00,55.44,56.05,55.3,55.3,257400.0,38.3643,38.7864,38.2674,38.2674,257400.0
2008-03-24 10:30:00,55.3,55.91,55.29,55.38,257700.0,38.2674,38.6895,38.2605,38.3228,257700.0
2008-03-24 11:00:00,55.38,55.72,55.32,55.6,236600.0,38.3228,38.558,38.2812,38.475,236600.0
2008-03-24 11:30:00,55.59,56.0,55.54,55.71,169800.0,38.4681,38.7518,38.4335,38.5511,169800.0
2008-03-24 12:00:00,55.7,55.7,55.3,55.54,214700.0,38.5442,38.5442,38.2674,38.4335,214700.0
2008-03-24 12:30:00,55.55,55.57,55.45,55.46,130300.0,38.4404,38.4542,38.3712,38.3781,130300.0
2008-03-24 13:00:00,55.46,55.53,55.46,55.49,83200.0,38.3781,38.4266,38.3781,38.3989,83200.0
2008-03-24 13:30:00,55.5,55.53,55.43,55.47,112500.0,38.4058,38.4266,38.3574,38.385,112500.0
2008-03-24 14:00:00,55.47,55.47,55.2,55.3,121400.0,38.385,38.385,38.1982,38.2674,121400.0
2008-03-24 14:30:00,55.28,55.36,54.73,54.81,104500.0,38.2536,38.3089,37.873,37.9283,104500.0
2008-03-24 15:00:00,54.78,55.07,54.65,54.76,168100.0,37.9076,38.1083,37.8176,37.8937,168100.0
2008-03-24 15:30:00,54.75,54.8,54.27,54.49,293400.0,37.8868,37.9214,37.5547,37.7069,293400.0
2008-03-25 09:30:00,54.44,54.95,53.93,53.95,160000.0,37.6723,38.0252,37.3194,37.3332,160000.0
2008-03-25 10:00:00,53.94,53.96,53.48,53.71,182900.0,37.3263,37.3401,37.008,37.1671,182900.0
2008-03-25 10:30:00,53.7,54.11,53.54,54.02,139800.0,37.1602,37.4439,37.0495,37.3817,139800.0
2008-03-25 11:00:00,54.05,54.33,53.86,54.17,118700.0,37.4024,37.5962,37.2709,37.4855,118700.0
2008-03-25 11:30:00,54.16,54.35,54.04,54.08,101500.0,37.4785,37.61,37.3955,37.4232,101500.0
2008-03-25 12:00:00,54.08,54.85,54.0,54.84,89800.0,37.4232,37.956,37.3678,37.9491,89800.0
2008-03-25 12:30:00,54.84,55.08,54.62,54.78,66800.0,37.9491,38.1152,37.7969,37.9076,66800.0
2008-03-25 13:00:00,54.75,54.91,54.67,54.82,107200.0,37.8868,37.9975,37.8315,37.9353,107200.0
2008-03-25 13:30:00,54.82,55.24,54.78,55.15,134400.0,37.9353,38.2259,37.9076,38.1636,134400.0
2008-03-25 14:00:00,55.13,55.22,54.96,54.98,108000.0,38.1498,38.212,38.0321,38.046,108000.0
2008-03-25 14:30:00,54.99,55.29,54.86,55.2,128300.0,38.0529,38.2605,37.9629,38.1982,128300.0
2008-03-25 15:00:00,55.21,55.32,54.91,55.02,139300.0,38.2051,38.2812,37.9975,38.0737,139300.0
2008-03-25 15:30:00,55.04,55.18,54.52,54.57,247600.0,38.0875,38.1844,37.7277,37.7623,247600.0
2008-03-26 09:30:00,54.3,54.6,53.01,53.58,151400.0,37.5754,37.783,36.6827,37.0772,151400.0
2008-03-26 10:00:00,53.59,53.8,53.17,53.22,138100.0,37.0841,37.2294,36.7935,36.8281,138100.0
2008-03-26 10:30:00,53.19,53.23,52.97,53.13,173200.0,36.8073,36.835,36.6551,36.7658,173200.0
2008-03-26 11:00:00,53.13,53.22,53.01,53.18,108500.0,36.7658,36.8281,36.6827,36.8004,108500.0
2008-03-26 11:30:00,53.15,53.36,53.01,53.25,52200.0,36.7796,36.9249,36.6827,36.8488,52200.0
2008-03-26 12:00:00,53.24,53.35,53.15,53.25,63900.0,36.8419,36.918,36.7796,36.8488,63900.0
2008-03-26 12:30:00,53.27,53.29,52.75,52.86,62100.0,36.8627,36.8765,36.5028,36.5789,62100.0
2008-03-26 13:00:00,52.86,53.0,52.78,52.78,78400.0,36.5789,36.6758,36.5236,36.5236,78400.0
2008-03-26 13:30:00,52.79,52.99,52.67,52.94,95400.0,36.5305,36.6689,36.4475,36.6343,95400.0
2008-03-26 14:00:00,52.95,53.25,52.83,53.2,114600.0,36.6412,36.8488,36.5582,36.8142,114600.0
2008-03-26 14:30:00,53.2,53.62,53.16,53.62,139500.0,36.8142,37.1049,36.7865,37.1049,139500.0
2008-03-26 15:00:00,53.67,53.7,53.0,53.03,227800.0,37.1395,37.1602,36.6758,36.6966,227800.0
2008-03-26 15:30:00,53.03,53.25,52.84,52.84,291600.0,36.6966,36.8488,36.5651,36.5651,291600.0
2008-03-27 09:30:00,53.48,53.48,52.75,52.85,124800.0,37.008,37.008,36.5028,36.572,124800.0
2008-03-27 10:00:00,52.85,52.86,51.76,51.82,152000.0,36.572,36.5789,35.8177,35.8593,152000.0
2008-03-27 10:30:00,51.8,51.98,51.59,51.9,144900.0,35.8454,35.97,35.7001,35.9146,144900.0
2008-03-27 11:00:00,51.91,52.06,51.62,51.92,110300.0,35.9215,36.0253,35.7209,35.9285,110300.0
2008-03-27 11:30:00,51.92,52.12,51.83,52.03,129700.0,35.9285,36.0669,35.8662,36.0046,129700.0
2008-03-27 12:00:00,52.02,52.62,51.95,52.62,131800.0,35.9977,36.4129,35.9492,36.4129,131800.0
2008-03-27 12:30:00,52.61,52.79,52.51,52.51,84200.0,36.4059,36.5305,36.3367,36.3367,84200.0
2008-03-27 13:00:00,52.5,52.87,52.44,52.53,44600.0,36.3298,36.5859,36.2883,36.3506,44600.0
2008-03-27 13:30:00,52.54,52.54,52.06,52.23,55900.0,36.3575,36.3575,36.0253,36.143,55900.0
2008-03-27 14:00:00,52.2,52.47,52.0,52.4,83900.0,36.1222,36.3091,35.9838,36.2606,83900.0
2008-03-27 14:30:00,52.4,52.86,52.26,52.3,71100.0,36.2606,36.5789,36.1637,36.1914,71100.0
2008-03-27 15:00:00,52.32,52.51,52.09,52.21,103900.0,36.2053,36.3367,36.0461,36.1291,103900.0
2008-03-27 15:30:00,52.17,52.27,51.57,51.63,165000.0,36.1015,36.1707,35.6863,35.7278,165000.0
2008-03-28 09:30:00,51.76,52.29,51.63,51.64,109300.0,35.8177,36.1845,35.7278,35.7347,109300.0
2008-03-28 10:00:00,51.63,52.15,51.52,51.61,105700.0,35.7278,36.0876,35.6517,35.7139,105700.0
2008-03-28 10:30:00,51.61,51.65,51.12,51.16,102700.0,35.7139,35.7416,35.3749,35.4025,102700.0
2008-03-28 11:00:00,51.18,51.33,51.0,51.3,85200.0,35.4164,35.5202,35.2918,35.4994,85200.0
2008-03-28 11:30:00,51.3,51.81,51.28,51.75,79000.0,35.4994,35.8523,35.4856,35.8108,79000.0
2008-03-28 12:00:00,51.74,51.74,51.2,51.49,62000.0,35.8039,35.8039,35.4302,35.6309,62000.0
2008-03-28 12:30:00,51.5,51.57,51.29,51.42,34200.0,35.6378,35.6863,35.4925,35.5825,34200.0
2008-03-28 13:00:00,51.44,51.65,51.41,51.48,30000.0,35.5963,35.7416,35.5755,35.624,30000.0
2008-03-28 13:30:00,51.5,51.54,51.23,51.31,52700.0,35.6378,35.6655,35.451,35.5063,52700.0
2008-03-28 14:00:00,51.3,51.48,51.04,51.07,77300.0,35.4994,35.624,35.3195,35.3403,77300.0
2008-03-28 14:30:00,51.08,51.09,50.7,50.92,70700.0,35.3472,35.3541,35.0842,35.2365,70700.0
2008-03-28 15:00:00,50.9,50.94,50.56,50.74,111100.0,35.2226,35.2503,34.9873,35.1119,111100.0
2008-03-28 15:30:00,50.75,50.79,50.4,50.45,174600.0,35.1188,35.1465,34.8766,34.9112,174600.0
2008-03-31 09:30:00,50.45,51.35,50.45,51.07,214700.0,34.9112,35.534,34.9112,35.3403,214700.0
2008-03-31 10:00:00,51.06,51.09,50.65,50.68,105600.0,35.3333,35.3541,35.0496,35.0704,105600.0
2008-03-31 10:30:00,50.68,50.94,50.65,50.91,117700.0,35.0704,35.2503,35.0496,35.2295,117700.0
2008-03-31 11:00:00,50.91,50.94,50.65,50.89,147400.0,35.2295,35.2503,35.0496,35.2157,147400.0
2008-03-31 11:30:00,50.88,51.61,50.86,51.54,102600.0,35.2088,35.7139,35.1949,35.6655,102600.0
2008-03-31 12:00:00,51.55,51.75,51.5,51.72,153700.0,35.6724,35.8108,35.6378,35.7901,153700.0
2008-03-31 12:30:00,51.71,52.29,51.64,52.24,128000.0,35.7831,36.1845,35.7347,36.1499,128000.0
2008-03-31 13:00:00,52.24,52.32,52.13,52.27,131800.0,36.1499,36.2053,36.0738,36.1707,131800.0
2008-03-31 13:30:00,52.25,52.42,52.19,52.23,103200.0,36.1568,36.2745,36.1153,36.143,103200.0
2008-03-31 14:00:00,52.24,52.24,51.85,52.02,134700.0,36.1499,36.1499,35.88,35.9977,134700.0
2008-03-31 14:30:00,52.0,52.25,51.65,51.96,97300.0,35.9838,36.1568,35.7416,35.9561,97300.0
2008-03-31 15:00:00,51.96,52.16,51.84,51.88,213800.0,35.9561,36.0945,35.8731,35.9008,213800.0
2008-03-31 15:30:00,51.88,52.21,51.73,51.77,290800.0,35.9008,36.1291,35.797,35.8247,290800.0
2008-04-01 09:30:00,52.79,53.5,52.2,53.27,183800.0,36.5305,37.0218,36.1222,36.8627,183800.0
2008-04-01 10:00:00,53.32,53.76,53.25,53.73,129600.0,36.8973,37.2017,36.8488,37.181,129600.0
2008-04-01 10:30:00,53.74,54.24,53.69,54.15,107700.0,37.1879,37.5339,37.1533,37.4716,107700.0
2008-04-01 11:00:00,54.18,54.3,53.72,53.74,82000.0,37.4924,37.5754,37.1741,37.1879,82000.0
2008-04-01 11:30:00,53.76,54.03,53.68,53.95,56200.0,37.2017,37.3886,37.1464,37.3332,56200.0
2008-04-01 12:00:00,53.97,54.25,53.77,54.08,94600.0,37.3471,37.5408,37.2087,37.4232,94600.0
2008-04-01 12:30:00,54.08,54.11,53.85,53.93,68700.0,37.4232,37.4439,37.264,37.3194,68700.0
2008-04-01 13:00:00,53.93,54.05,53.84,53.98,102500.0,37.3194,37.4024,37.2571,37.354,102500.0
2008-04-01 13:30:00,53.99,54.02,53.71,53.74,85300.0,37.3609,37.3817,37.1671,37.1879,85300.0
2008-04-01 14:00:00,53.76,54.32,53.66,53.98,94200.0,37.2017,37.5893,37.1325,37.354,94200.0
2008-04-01 14:30:00,53.99,54.46,53.96,54.08,192600.0,37.3609,37.6861,37.3401,37.4232,192600.0
2008-04-01 15:00:00,54.1,54.41,54.07,54.31,140300.0,37.437,37.6515,37.4163,37.5823,140300.0
2008-04-01 15:30:00,54.34,54.75,54.0,54.68,260300.0,37.6031,37.8868,37.3678,37.8384,260300.0
2008-04-02 09:30:00,54.69,55.25,54.1,54.66,164400.0,37.8453,38.2328,37.437,37.8245,164400.0
2008-04-02 10:00:00,54.63,55.4,54.47,55.37,89800.0,37.8038,38.3366,37.6931,38.3158,89800.0
2008-04-02 10:30:00,55.36,55.86,55.35,55.62,138300.0,38.3089,38.6549,38.302,38.4888,138300.0
2008-04-02 11:00:00,55.62,55.83,55.04,55.27,107600.0,38.4888,38.6342,38.0875,38.2466,107600.0
2008-04-02 11:30:00,55.27,55.74,55.26,55.55,86100.0,38.2466,38.5719,38.2397,38.4404,86100.0
2008-04-02 12:00:00,55.55,55.6,55.18,55.28,85200.0,38.4404,38.475,38.1844,38.2536,85200.0
2008-04-02 12:30:00,55.28,55.42,55.05,55.3,77500.0,38.2536,38.3504,38.0944,38.2674,77500.0
2008-04-02 13:00:00,55.3,55.42,55.03,55.17,80400.0,38.2674,38.3504,38.0806,38.1775,80400.0
2008-04-02 13:30:00,55.17,55.19,54.92,54.97,199500.0,38.1775,38.1913,38.0045,38.0391,199500.0
2008-04-02 14:00:00,54.98,55.11,54.84,54.95,142900.0,38.046,38.1359,37.9491,38.0252,142900.0
2008-04-02 14:30:00,54.95,55.01,54.28,54.47,141200.0,38.0252,38.0667,37.5616,37.6931,141200.0
2008-04-02 15:00:00,54.48,54.71,54.27,54.66,153400.0,37.7,37.8591,37.5547,37.8245,153400.0
2008-04-02 15:30:00,54.69,54.83,54.39,54.71,211900.0,37.8453,37.9422,37.6377,37.8591,211900.0
2008-04-03 09:30:00,54.33,54.61,53.99,54.47,152200.0,37.5962,37.7899,37.3609,37.6931,152200.0
2008-04-03 10:00:00,54.47,55.26,54.35,55.22,138500.0,37.6931,38.2397,37.61,38.212,138500.0
2008-04-03 10:30:00,55.19,55.26,54.8,54.82,61400.0,38.1913,38.2397,37.9214,37.9353,61400.0
2008-04-03 11:00:00,54.8,55.22,54.77,55.13,58300.0,37.9214,38.212,37.9007,38.1498,58300.0
2008-04-03 11:30:00,55.14,55.51,55.14,55.37,76600.0,38.1567,38.4127,38.1567,38.3158,76600.0
2008-04-03 12:00:00,55.4,55.48,55.24,55.29,76100.0,38.3366,38.392,38.2259,38.2605,76100.0
2008-04-03 12:30:00,55.28,56.05,55.24,55.88,81300.0,38.2536,38.7864,38.2259,38.6688,81300.0
2008-04-03 13:00:00,55.88,56.17,55.78,56.07,69700.0,38.6688,38.8694,38.5996,38.8002,69700.0
2008-04-03 13:30:00,56.07,56.08,55.49,55.49,66600.0,38.8002,38.8072,38.3989,38.3989,66600.0
2008-04-03 14:00:00,55.5,55.82,55.5,55.7,73400.0,38.4058,38.6272,38.4058,38.5442,73400.0
2008-04-03 14:30:00,55.72,55.99,55.58,55.97,79800.0,38.558,38.7449,38.4612,38.731,79800.0
2008-04-03 15:00:00,55.97,55.98,55.61,55.62,90200.0,38.731,38.738,38.4819,38.4888,90200.0
2008-04-03 15:30:00,55.63,55.86,55.45,55.75,136000.0,38.4958,38.6549,38.3712,38.5788,136000.0
2008-04-04 09:30:00,55.84,55.97,55.4,55.58,107800.0,38.6411,38.731,38.3366,38.4612,107800.0
2008-04-04 10:00:00,55.6,55.75,55.0,55.09,60500.0,38.475,38.5788,38.0598,38.1221,60500.0
2008-04-04 10:30:00,55.12,55.29,54.83,55.08,59400.0,38.1429,38.2605,37.9422,38.1152,59400.0
2008-04-04 11:00:00,55.08,55.32,54.98,55.05,58900.0,38.1152,38.2812,38.046,38.0944,58900.0
2008-04-04 11:30:00,55.05,55.23,54.78,54.78,73300.0,38.0944,38.219,37.9076,37.9076,73300.0
2008-04-04 12:00:00,54.78,55.36,54.76,55.36,55900.0,37.9076,38.3089,37.8937,38.3089,55900.0
2008-04-04 12:30:00,55.34,55.62,55.29,55.57,57200.0,38.2951,38.4888,38.2605,38.4542,57200.0
2008-04-04 13:00:00,55.57,55.75,55.43,55.75,52000.0,38.4542,38.5788,38.3574,38.5788,52000.0
2008-04-04 13:30:00,55.73,55.75,55.4,55.52,55400.0,38.565,38.5788,38.3366,38.4196,55400.0
2008-04-04 14:00:00,55.53,55.6,54.95,55.0,76900.0,38.4266,38.475,38.0252,38.0598,76900.0
2008-04-04 14:30:00,55.0,55.07,54.78,54.84,91000.0,38.0598,38.1083,37.9076,37.9491,91000.0
2008-04-04 15:00:00,54.84,55.02,54.55,54.64,92400.0,37.9491,38.0737,37.7484,37.8107,92400.0
2008-04-04 15:30:00,54.65,54.77,54.36,54.65,156400.0,37.8176,37.9007,37.6169,37.8176,156400.0
2008-04-07 09:30:00,54.89,55.02,54.78,55.02,147000.0,37.9837,38.0737,37.9076,38.0737,147000.0
2008-04-07 10:00:00,55.0,55.1,54.82,54.85,196000.0,38.0598,38.129,37.9353,37.956,196000.0
2008-04-07 10:30:00,54.87,55.05,54.76,55.0,94200.0,37.9699,38.0944,37.8937,38.0598,94200.0
2008-04-07 11:00:00,54.97,55.1,54.79,55.08,86700.0,38.0391,38.129,37.9145,38.1152,86700.0
2008-04-07 11:30:00,55.08,55.34,55.07,55.27,81400.0,38.1152,38.2951,38.1083,38.2466,81400.0
2008-04-07 12:00:00,55.25,55.28,55.04,55.23,75200.0,38.2328,38.2536,38.0875,38.219,75200.0
2008-04-07 12:30:00,55.23,55.66,55.2,55.43,93000.0,38.219,38.5165,38.1982,38.3574,93000.0
2008-04-07 13:00:00,55.45,55.57,55.32,55.47,62500.0,38.3712,38.4542,38.2812,38.385,62500.0
2008-04-07 13:30:00,55.47,55.5,55.15,55.37,61700.0,38.385,38.4058,38.1636,38.3158,61700.0
2008-04-07 14:00:00,55.36,55.36,54.97,54.98,62800.0,38.3089,38.3089,38.0391,38.046,62800.0
2008-04-07 14:30:00,54.99,55.11,54.86,54.92,78000.0,38.0529,38.1359,37.9629,38.0045,78000.0
2008-04-07 15:00:00,54.93,54.93,54.62,54.71,109900.0,38.0114,38.0114,37.7969,37.8591,109900.0
2008-04-07 15:30:00,54.72,54.84,54.37,54.63,178000.0,37.8661,37.9491,37.6239,37.8038,178000.0
2008-04-08 09:30:00,54.5,54.78,54.38,54.62,119500.0,37.7138,37.9076,37.6308,37.7969,119500.0
2008-04-08 10:00:00,54.59,54.86,54.25,54.25,137700.0,37.7761,37.9629,37.5408,37.5408,137700.0
2008-04-08 10:30:00,54.24,54.38,54.14,54.31,115600.0,37.5339,37.6308,37.4647,37.5823,115600.0
2008-04-08 11:00:00,54.31,54.32,54.23,54.3,97500.0,37.5823,37.5893,37.527,37.5754,97500.0
2008-04-08 11:30:00,54.28,54.32,54.02,54.06,75200.0,37.5616,37.5893,37.3817,37.4093,75200.0
2008-04-08 12:00:00,54.06,54.14,53.91,53.91,59900.0,37.4093,37.4647,37.3055,37.3055,59900.0
2008-04-08 12:30:00,53.93,53.98,53.64,53.65,82200.0,37.3194,37.354,37.1187,37.1256,82200.0
2008-04-08 13:00:00,53.67,53.67,53.36,53.36,88600.0,37.1395,37.1395,36.9249,36.9249,88600.0
2008-04-08 13:30:00,53.39,53.46,53.27,53.45,85000.0,36.9457,36.9941,36.8627,36.9872,85000.0
2008-04-08 14:00:00,53.45,53.56,53.27,53.43,101100.0,36.9872,37.0633,36.8627,36.9734,101100.0
2008-04-08 14:30:00,53.44,53.64,53.35,53.57,256900.0,36.9803,37.1187,36.918,37.0703,256900.0
2008-04-08 15:00:00,53.58,53.64,53.38,53.53,106200.0,37.0772,37.1187,36.9388,37.0426,106200.0
2008-04-08 15:30:00,53.54,53.79,53.54,53.58,156200.0,37.0495,37.2225,37.0495,37.0772,156200.0
2008-04-09 09:30:00,53.59,54.01,53.2,53.26,116000.0,37.0841,37.3747,36.8142,36.8557,116000.0
2008-04-09 10:00:00,53.26,53.43,52.87,53.37,84200.0,36.8557,36.9734,36.5859,36.9319,84200.0
2008-04-09 10:30:00,53.38,53.39,52.95,53.19,69500.0,36.9388,36.9457,36.6412,36.8073,69500.0
2008-04-09 11:00:00,53.2,53.25,52.45,52.53,136400.0,36.8142,36.8488,36.2952,36.3506,136400.0
2008-04-09 11:30:00,52.53,52.6,52.35,52.51,82800.0,36.3506,36.399,36.226,36.3367,82800.0
2008-04-09 12:00:00,52.5,52.69,52.48,52.63,37900.0,36.3298,36.4613,36.316,36.4198,37900.0
2008-04-09 12:30:00,52.62,52.73,52.55,52.59,64500.0,36.4129,36.489,36.3644,36.3921,64500.0
2008-04-09 13:00:00,52.6,52.77,52.51,52.68,49900.0,36.399,36.5167,36.3367,36.4544,49900.0
2008-04-09 13:30:00,52.68,52.82,52.6,52.79,100700.0,36.4544,36.5513,36.399,36.5305,100700.0
2008-04-09 14:00:00,52.82,52.93,52.71,52.8,80500.0,36.5513,36.6274,36.4751,36.5374,80500.0
2008-04-09 14:30:00,52.79,52.9,52.61,52.69,83600.0,36.5305,36.6066,36.4059,36.4613,83600.0
2008-04-09 15:00:00,52.72,53.0,52.63,52.89,139600.0,36.4821,36.6758,36.4198,36.5997,139600.0
2008-04-09 15:30:00,52.87,53.01,52.78,52.91,201100.0,36.5859,36.6827,36.5236,36.6135,201100.0
2008-04-10 09:30:00,52.74,53.35,52.74,52.88,183200.0,36.4959,36.918,36.4959,36.5928,183200.0
2008-04-10 10:00:00,52.88,52.94,52.57,52.79,261100.0,36.5928,36.6343,36.3783,36.5305,261100.0
2008-04-10 10:30:00,52.8,53.27,52.6,53.25,139400.0,36.5374,36.8627,36.399,36.8488,139400.0
2008-04-10 11:00:00,53.23,53.53,53.0,53.49,148900.0,36.835,37.0426,36.6758,37.0149,148900.0
2008-04-10 11:30:00,53.48,53.88,53.4,53.76,95900.0,37.008,37.2848,36.9526,37.2017,95900.0
2008-04-10 12:00:00,53.77,53.87,53.44,53.61,79900.0,37.2087,37.2779,36.9803,37.0979,79900.0
2008-04-10 12:30:00,53.6,53.7,53.3,53.44,56300.0,37.091,37.1602,36.8834,36.9803,56300.0
2008-04-10 13:00:00,53.44,53.65,53.37,53.41,68300.0,36.9803,37.1256,36.9319,36.9595,68300.0
2008-04-10 13:30:00,53.42,53.52,53.3,53.3,69800.0,36.9665,37.0357,36.8834,36.8834,69800.0
2008-04-10 14:00:00,53.3,53.33,52.84,52.92,100800.0,36.8834,36.9042,36.5651,36.6205,100800.0
2008-04-10 14:30:00,52.92,53.3,52.81,53.21,81500.0,36.6205,36.8834,36.5443,36.8211,81500.0
2008-04-10 15:00:00,53.23,53.27,52.95,53.06,66900.0,36.835,36.8627,36.6412,36.7173,66900.0
2008-04-10 15:30:00,53.07,53.11,52.68,53.0,151300.0,36.7243,36.7519,36.4544,36.6758,151300.0
2008-04-11 09:30:00,52.02,52.81,52.0,52.07,133200.0,35.9977,36.5443,35.9838,36.0323,133200.0
2008-04-11 10:00:00,52.08,52.43,51.85,52.32,119700.0,36.0392,36.2814,35.88,36.2053,119700.0
2008-04-11 10:30:00,52.32,52.53,52.12,52.24,147400.0,36.2053,36.3506,36.0669,36.1499,147400.0
2008-04-11 11:00:00,52.23,52.23,51.84,51.94,71700.0,36.143,36.143,35.8731,35.9423,71700.0
2008-04-11 11:30:00,51.95,52.28,51.93,52.23,67500.0,35.9492,36.1776,35.9354,36.143,67500.0
2008-04-11 12:00:00,52.2,52.25,51.79,51.83,55100.0,36.1222,36.1568,35.8385,35.8662,55100.0
2008-04-11 12:30:00,51.83,51.99,51.79,51.98,52500.0,35.8662,35.9769,35.8385,35.97,52500.0
2008-04-11 13:00:00,51.98,51.98,51.72,51.73,54200.0,35.97,35.97,35.7901,35.797,54200.0
2008-04-11 13:30:00,51.72,51.75,51.61,51.71,56800.0,35.7901,35.8108,35.7139,35.7831,56800.0
2008-04-11 14:00:00,51.7,51.7,51.39,51.56,71000.0,35.7762,35.7762,35.5617,35.6793,71000.0
2008-04-11 14:30:00,51.58,51.58,51.34,51.41,84200.0,35.6932,35.6932,35.5271,35.5755,84200.0
2008-04-11 15:00:00,51.42,51.42,51.14,51.27,128000.0,35.5825,35.5825,35.3887,35.4787,128000.0
2008-04-11 15:30:00,51.28,51.3,51.08,51.15,220900.0,35.4856,35.4994,35.3472,35.3956,220900.0
2008-04-14 09:30:00,51.0,51.22,50.66,50.82,98600.0,35.2918,35.4441,35.0565,35.1673,98600.0
2008-04-14 10:00:00,50.79,50.93,50.46,50.6,106100.0,35.1465,35.2434,34.9181,35.015,106100.0
2008-04-14 10:30:00,50.6,50.67,50.54,50.62,99300.0,35.015,35.0635,34.9735,35.0289,99300.0
2008-04-14 11:00:00,50.63,50.71,50.19,50.22,104800.0,35.0358,35.0911,34.7313,34.7521,104800.0
2008-04-14 11:30:00,50.22,50.37,50.13,50.35,90900.0,34.7521,34.8559,34.6898,34.842,90900.0
2008-04-14 12:00:00,50.32,50.37,50.23,50.3,80400.0,34.8213,34.8559,34.759,34.8074,80400.0
2008-04-14 12:30:00,50.31,50.43,50.28,50.37,82400.0,34.8143,34.8974,34.7936,34.8559,82400.0
2008-04-14 13:00:00,50.4,50.42,50.3,50.38,82600.0,34.8766,34.8905,34.8074,34.8628,82600.0
2008-04-14 13:30:00,50.39,50.42,50.15,50.18,58200.0,34.8697,34.8905,34.7036,34.7244,58200.0
2008-04-14 14:00:00,50.17,50.22,49.99,50.08,100700.0,34.7175,34.7521,34.5929,34.6552,100700.0
2008-04-14 14:30:00,50.09,50.24,49.86,49.89,100800.0,34.6621,34.7659,34.5029,34.5237,100800.0
2008-04-14 15:00:00,49.89,49.99,49.79,49.81,118600.0,34.5237,34.5929,34.4545,34.4683,118600.0
2008-04-14 15:30:00,49.81,49.97,49.72,49.84,232300.0,34.4683,34.5791,34.4061,34.4891,232300.0
2008-04-15 09:30:00,50.04,50.79,49.86,50.27,127100.0,34.6275,35.1465,34.5029,34.7867,127100.0
2008-04-15 10:00:00,50.25,50.32,49.8,49.82,104000.0,34.7728,34.8213,34.4614,34.4753,104000.0
2008-04-15 10:30:00,49.82,50.27,49.81,50.27,119400.0,34.4753,34.7867,34.4683,34.7867,119400.0
2008-04-15 11:00:00,50.26,50.27,49.92,50.0,68200.0,34.7797,34.7867,34.5445,34.5998,68200.0
2008-04-15 11:30:00,49.99,50.17,49.95,50.05,44700.0,34.5929,34.7175,34.5652,34.6344,44700.0
2008-04-15 12:00:00,50.03,50.14,49.97,50.06,59400.0,34.6206,34.6967,34.5791,34.6413,59400.0
2008-04-15 12:30:00,50.06,50.25,50.01,50.06,52800.0,34.6413,34.7728,34.6067,34.6413,52800.0
2008-04-15 13:00:00,50.09,50.22,49.98,50.21,41200.0,34.6621,34.7521,34.586,34.7451,41200.0
2008-04-15 13:30:00,50.18,50.47,50.05,50.38,51100.0,34.7244,34.9251,34.6344,34.8628,51100.0
2008-04-15 14:00:00,50.38,50.46,50.3,50.37,66300.0,34.8628,34.9181,34.8074,34.8559,66300.0
2008-04-15 14:30:00,50.37,50.55,50.37,50.38,100000.0,34.8559,34.9804,34.8559,34.8628,100000.0
2008-04-15 15:00:00,50.38,50.71,50.35,50.66,104300.0,34.8628,35.0911,34.842,35.0565,104300.0
2008-04-15 15:30:00,50.68,50.9,50.47,50.9,179100.0,35.0704,35.2226,34.9251,35.2226,179100.0
2008-04-16 09:30:00,51.16,52.0,51.16,51.5,143800.0,35.4025,35.9838,35.4025,35.6378,143800.0
2008-04-16 10:00:00,51.53,51.53,51.13,51.27,362300.0,35.6586,35.6586,35.3818,35.4787,362300.0
2008-04-16 10:30:00,51.3,51.67,51.25,51.66,244500.0,35.4994,35.7555,35.4648,35.7485,244500.0
2008-04-16 11:00:00,51.66,51.66,51.17,51.3,135000.0,35.7485,35.7485,35.4095,35.4994,135000.0
2008-04-16 11:30:00,51.3,51.36,51.05,51.05,117900.0,35.4994,35.5409,35.3264,35.3264,117900.0
2008-04-16 12:00:00,51.07,51.36,51.05,51.25,112700.0,35.3403,35.5409,35.3264,35.4648,112700.0
2008-04-16 12:30:00,51.25,51.32,51.21,51.23,98800.0,35.4648,35.5133,35.4371,35.451,98800.0
2008-04-16 13:00:00,51.24,51.3,51.16,51.27,103400.0,35.4579,35.4994,35.4025,35.4787,103400.0
2008-04-16 13:30:00,51.27,51.34,51.1,51.31,66400.0,35.4787,35.5271,35.361,35.5063,66400.0
2008-04-16 14:00:00,51.35,51.38,51.1,51.35,62900.0,35.534,35.5548,35.361,35.534,62900.0
2008-04-16 14:30:00,51.33,51.6,51.32,51.48,65500.0,35.5202,35.707,35.5133,35.624,65500.0
2008-04-16 15:00:00,51.48,51.79,51.48,51.75,106600.0,35.624,35.8385,35.624,35.8108,106600.0
2008-04-16 15:30:00,51.75,51.76,51.48,51.48,479200.0,35.8108,35.8177,35.624,35.624,479200.0
2008-04-17 09:30:00,51.44,51.57,51.1,51.4,97900.0,35.5963,35.6863,35.361,35.5686,97900.0
2008-04-17 10:00:00,51.42,51.65,51.0,51.55,154700.0,35.5825,35.7416,35.2918,35.6724,154700.0
2008-04-17 10:30:00,51.52,51.55,51.21,51.42,106100.0,35.6517,35.6724,35.4371,35.5825,106100.0
2008-04-17 11:00:00,51.39,51.5,51.18,51.21,84700.0,35.5617,35.6378,35.4164,35.4371,84700.0
2008-04-17 11:30:00,51.22,51.41,51.2,51.3,53100.0,35.4441,35.5755,35.4302,35.4994,53100.0
2008-04-17 12:00:00,51.28,51.37,51.16,51.18,50900.0,35.4856,35.5479,35.4025,35.4164,50900.0
2008-04-17 12:30:00,51.17,51.45,51.07,51.33,87600.0,35.4095,35.6032,35.3403,35.5202,87600.0
2008-04-17 13:00:00,51.34,51.45,51.09,51.26,168800.0,35.5271,35.6032,35.3541,35.4717,168800.0
2008-04-17 13:30:00,51.26,51.5,51.25,51.36,121900.0,35.4717,35.6378,35.4648,35.5409,121900.0
2008-04-17 14:00:00,51.36,51.46,51.21,51.35,109700.0,35.5409,35.6101,35.4371,35.534,109700.0
2008-04-17 14:30:00,51.35,51.45,51.29,51.33,166000.0,35.534,35.6032,35.4925,35.5202,166000.0
2008-04-17 15:00:00,51.34,51.75,51.29,51.55,196200.0,35.5271,35.8108,35.4925,35.6724,196200.0
2008-04-17 15:30:00,51.56,51.77,51.3,51.4,413100.0,35.6793,35.8247,35.4994,35.5686,413100.0
2008-04-18 09:30:00,52.26,53.66,51.5,52.79,505400.0,36.1637,37.1325,35.6378,36.5305,505400.0
2008-04-18 10:00:00,52.77,53.06,52.66,52.94,251700.0,36.5167,36.7173,36.4405,36.6343,251700.0
2008-04-18 10:30:00,52.94,53.21,52.88,53.1,91400.0,36.6343,36.8211,36.5928,36.745,91400.0
2008-04-18 11:00:00,53.1,53.23,52.93,53.21,75100.0,36.745,36.835,36.6274,36.8211,75100.0
2008-04-18 11:30:00,53.21,53.24,53.01,53.12,83500.0,36.8211,36.8419,36.6827,36.7589,83500.0
2008-04-18 12:00:00,53.11,53.51,53.04,53.38,129000.0,36.7519,37.0287,36.7035,36.9388,129000.0
2008-04-18 12:30:00,53.37,53.54,53.27,53.4,206700.0,36.9319,37.0495,36.8627,36.9526,206700.0
2008-04-18 13:00:00,53.4,53.48,53.25,53.34,159000.0,36.9526,37.008,36.8488,36.9111,159000.0
2008-04-18 13:30:00,53.34,53.4,53.17,53.32,65300.0,36.9111,36.9526,36.7935,36.8973,65300.0
2008-04-18 14:00:00,53.32,53.32,52.89,52.91,91300.0,36.8973,36.8973,36.5997,36.6135,91300.0
2008-04-18 14:30:00,52.91,53.2,52.91,53.0,49600.0,36.6135,36.8142,36.6135,36.6758,49600.0
2008-04-18 15:00:00,52.98,52.98,52.15,52.15,289500.0,36.662,36.662,36.0876,36.0876,289500.0
2008-04-18 15:30:00,52.15,52.35,52.12,52.17,445300.0,36.0876,36.226,36.0669,36.1015,445300.0
2008-04-21 09:30:00,51.78,51.99,51.5,51.53,80300.0,35.8316,35.9769,35.6378,35.6586,80300.0
2008-04-21 10:00:00,51.53,51.61,51.18,51.52,84800.0,35.6586,35.7139,35.4164,35.6517,84800.0
2008-04-21 10:30:00,51.52,51.64,51.38,51.4,59300.0,35.6517,35.7347,35.5548,35.5686,59300.0
2008-04-21 11:00:00,51.39,51.78,51.35,51.58,76500.0,35.5617,35.8316,35.534,35.6932,76500.0
2008-04-21 11:30:00,51.58,51.73,51.57,51.63,44900.0,35.6932,35.797,35.6863,35.7278,44900.0
2008-04-21 12:00:00,51.6,51.66,51.4,51.44,58800.0,35.707,35.7485,35.5686,35.5963,58800.0
2008-04-21 12:30:00,51.45,51.54,51.24,51.24,95200.0,35.6032,35.6655,35.4579,35.4579,95200.0
2008-04-21 13:00:00,51.25,51.46,51.25,51.28,60100.0,35.4648,35.6101,35.4648,35.4856,60100.0
2008-04-21 13:30:00,51.28,51.29,51.01,51.13,93800.0,35.4856,35.4925,35.2987,35.3818,93800.0
2008-04-21 14:00:00,51.12,51.35,51.06,51.26,84500.0,35.3749,35.534,35.3333,35.4717,84500.0
2008-04-21 14:30:00,51.26,51.46,51.2,51.41,69500.0,35.4717,35.6101,35.4302,35.5755,69500.0
2008-04-21 15:00:00,51.4,51.57,51.37,51.39,112300.0,35.5686,35.6863,35.5479,35.5617,112300.0
2008-04-21 15:30:00,51.39,51.65,51.33,51.36,181400.0,35.5617,35.7416,35.5202,35.5409,181400.0
2008-04-22 09:30:00,51.54,51.55,50.97,51.16,149400.0,35.6655,35.6724,35.2711,35.4025,149400.0
2008-04-22 10:00:00,51.13,51.55,51.05,51.11,91000.0,35.3818,35.6724,35.3264,35.3679,91000.0
2008-04-22 10:30:00,51.09,51.53,51.05,51.36,61400.0,35.3541,35.6586,35.3264,35.5409,61400.0
2008-04-22 11:00:00,51.34,51.43,51.03,51.15,66800.0,35.5271,35.5894,35.3126,35.3956,66800.0
2008-04-22 11:30:00,51.15,51.25,50.95,51.04,71600.0,35.3956,35.4648,35.2572,35.3195,71600.0
2008-04-22 12:00:00,51.05,51.15,50.69,50.76,158000.0,35.3264,35.3956,35.0773,35.1257,158000.0
2008-04-22 12:30:00,50.78,50.95,50.65,50.76,59900.0,35.1396,35.2572,35.0496,35.1257,59900.0
2008-04-22 13:00:00,50.76,51.0,50.75,50.98,44000.0,35.1257,35.2918,35.1188,35.278,44000.0
2008-04-22 13:30:00,50.95,51.0,50.85,50.9,84200.0,35.2572,35.2918,35.188,35.2226,84200.0
2008-04-22 14:00:00,50.9,50.9,50.67,50.74,125600.0,35.2226,35.2226,35.0635,35.1119,125600.0
2008-04-22 14:30:00,50.74,50.78,50.37,50.47,93800.0,35.1119,35.1396,34.8559,34.9251,93800.0
2008-04-22 15:00:00,50.5,50.69,50.44,50.6,142800.0,34.9458,35.0773,34.9043,35.015,142800.0
2008-04-22 15:30:00,50.6,50.65,50.13,50.29,419700.0,35.015,35.0496,34.6898,34.8005,419700.0
2008-04-23 09:30:00,46.69,48.77,46.69,48.56,1164600.0,32.3093,33.7487,32.3093,33.6034,1164600.0
2008-04-23 10:00:00,48.59,48.75,48.21,48.72,437300.0,33.6241,33.7348,33.3612,33.7141,437300.0
2008-04-23 10:30:00,48.72,49.02,48.5,48.5,473900.0,33.7141,33.9217,33.5618,33.5618,473900.0
2008-04-23 11:00:00,48.51,48.57,48.04,48.04,386200.0,33.5688,33.6103,33.2435,33.2435,386200.0
2008-04-23 11:30:00,48.04,48.13,47.94,48.01,283100.0,33.2435,33.3058,33.1743,33.2228,283100.0
2008-04-23 12:00:00,47.99,48.02,47.57,47.74,560600.0,33.2089,33.2297,32.9183,33.0359,560600.0
2008-04-23 12:30:00,47.75,47.76,46.95,47.27,273900.0,33.0428,33.0498,32.4892,32.7107,273900.0
2008-04-23 13:00:00,47.29,47.36,47.14,47.33,135700.0,32.7245,32.773,32.6207,32.7522,135700.0
2008-04-23 13:30:00,47.33,47.58,47.3,47.54,175400.0,32.7522,32.9252,32.7314,32.8975,175400.0
2008-04-23 14:00:00,47.54,47.58,46.76,46.9,327700.0,32.8975,32.9252,32.3578,32.4546,327700.0
2008-04-23 14:30:00,46.89,47.07,46.42,46.76,412500.0,32.4477,32.5723,32.1225,32.3578,412500.0
2008-04-23 15:00:00,46.78,47.13,46.69,47.03,588300.0,32.3716,32.6138,32.3093,32.5446,588300.0
2008-04-23 15:30:00,47.03,47.26,46.88,47.06,765400.0,32.5446,32.7038,32.4408,32.5654,765400.0
2008-04-24 09:30:00,47.05,47.2,46.68,47.12,431900.0,32.5584,32.6622,32.3024,32.6069,431900.0
2008-04-24 10:00:00,47.09,47.21,46.85,47.04,360700.0,32.5861,32.6692,32.42,32.5515,360700.0
2008-04-24 10:30:00,47.04,47.05,46.76,46.93,302300.0,32.5515,32.5584,32.3578,32.4754,302300.0
2008-04-24 11:00:00,46.92,47.34,46.88,47.33,478200.0,32.4685,32.7591,32.4408,32.7522,478200.0
2008-04-24 11:30:00,47.34,47.8,47.28,47.68,351300.0,32.7591,33.0774,32.7176,32.9944,351300.0
2008-04-24 12:00:00,47.68,48.0,47.58,47.82,322800.0,32.9944,33.2158,32.9252,33.0913,322800.0
2008-04-24 12:30:00,47.83,48.0,47.7,47.79,298600.0,33.0982,33.2158,33.0082,33.0705,298600.0
2008-04-24 13:00:00,47.78,48.0,47.78,47.91,318000.0,33.0636,33.2158,33.0636,33.1536,318000.0
2008-04-24 13:30:00,47.9,47.96,47.72,47.92,188400.0,33.1466,33.1882,33.0221,33.1605,188400.0
2008-04-24 14:00:00,47.91,47.92,47.74,47.86,263000.0,33.1536,33.1605,33.0359,33.119,263000.0
2008-04-24 14:30:00,47.86,48.05,47.78,48.0,438000.0,33.119,33.2504,33.0636,33.2158,438000.0
2008-04-24 15:00:00,47.99,48.07,47.8,47.94,295000.0,33.2089,33.2643,33.0774,33.1743,295000.0
2008-04-24 15:30:00,47.94,48.0,47.69,47.8,704900.0,33.1743,33.2158,33.0013,33.0774,704900.0
2008-04-25 09:30:00,48.18,48.73,47.9,48.11,378700.0,33.3404,33.721,33.1466,33.292,378700.0
2008-04-25 10:00:00,48.12,48.29,47.98,48.24,325500.0,33.2989,33.4165,33.202,33.3819,325500.0
2008-04-25 10:30:00,48.24,48.31,48.01,48.2,210500.0,33.3819,33.4304,33.2228,33.3542,210500.0
2008-04-25 11:00:00,48.21,48.25,47.75,48.05,305600.0,33.3612,33.3888,33.0428,33.2504,305600.0
2008-04-25 11:30:00,48.07,48.24,47.98,48.22,141100.0,33.2643,33.3819,33.202,33.3681,141100.0
2008-04-25 12:00:00,48.22,48.25,48.04,48.05,168800.0,33.3681,33.3888,33.2435,33.2504,168800.0
2008-04-25 12:30:00,48.05,48.06,47.67,47.78,278500.0,33.2504,33.2574,32.9875,33.0636,278500.0
2008-04-25 13:00:00,47.78,47.87,47.63,47.87,160000.0,33.0636,33.1259,32.9598,33.1259,160000.0
2008-04-25 13:30:00,47.86,47.95,47.71,47.9,170000.0,33.119,33.1812,33.0152,33.1466,170000.0
2008-04-25 14:00:00,47.9,48.11,47.9,47.95,200800.0,33.1466,33.292,33.1466,33.1812,200800.0
2008-04-25 14:30:00,47.95,48.15,47.89,48.1,163600.0,33.1812,33.3196,33.1397,33.285,163600.0
2008-04-25 15:00:00,48.1,48.1,47.81,47.86,635100.0,33.285,33.285,33.0844,33.119,635100.0
2008-04-25 15:30:00,47.86,48.05,47.68,47.88,684100.0,33.119,33.2504,32.9944,33.1328,684100.0
2008-04-28 09:30:00,48.2,48.2,47.06,47.66,266300.0,33.3542,33.3542,32.5654,32.9806,266300.0
2008-04-28 10:00:00,47.66,47.73,47.42,47.47,179100.0,32.9806,33.029,32.8145,32.8491,179100.0
2008-04-28 10:30:00,47.47,47.72,47.44,47.66,307800.0,32.8491,33.0221,32.8283,32.9806,307800.0
2008-04-28 11:00:00,47.67,47.72,47.47,47.6,158800.0,32.9875,33.0221,32.8491,32.939,158800.0
2008-04-28 11:30:00,47.59,47.62,47.5,47.5,149200.0,32.9321,32.9529,32.8698,32.8698,149200.0
2008-04-28 12:00:00,47.51,47.65,47.47,47.64,291100.0,32.8768,32.9736,32.8491,32.9667,291100.0
2008-04-28 12:30:00,47.65,47.73,47.59,47.72,215000.0,32.9736,33.029,32.9321,33.0221,215000.0
2008-04-28 13:00:00,47.71,47.81,47.61,47.69,246300.0,33.0152,33.0844,32.946,33.0013,246300.0
2008-04-28 13:30:00,47.69,47.82,47.64,47.7,348600.0,33.0013,33.0913,32.9667,33.0082,348600.0
2008-04-28 14:00:00,47.7,47.81,47.6,47.77,386300.0,33.0082,33.0844,32.939,33.0567,386300.0
2008-04-28 14:30:00,47.76,47.85,47.64,47.66,200500.0,33.0498,33.112,32.9667,32.9806,200500.0
2008-04-28 15:00:00,47.66,47.82,47.54,47.56,364200.0,32.9806,33.0913,32.8975,32.9114,364200.0
2008-04-28 15:30:00,47.56,47.62,47.42,47.49,365900.0,32.9114,32.9529,32.8145,32.8629,365900.0
2008-04-29 09:30:00,47.3,47.44,46.76,46.9,214000.0,32.7314,32.8283,32.3578,32.4546,214000.0
2008-04-29 10:00:00,46.9,47.11,46.82,47.06,194100.0,32.4546,32.6,32.3993,32.5654,194100.0
2008-04-29 10:30:00,47.04,47.04,46.77,46.89,143100.0,32.5515,32.5515,32.3647,32.4477,143100.0
2008-04-29 11:00:00,46.89,47.07,46.85,47.05,230800.0,32.4477,32.5723,32.42,32.5584,230800.0
2008-04-29 11:30:00,47.05,47.15,47.0,47.03,180400.0,32.5584,32.6276,32.5238,32.5446,180400.0
2008-04-29 12:00:00,47.04,47.09,46.97,47.08,88500.0,32.5515,32.5861,32.5031,32.5792,88500.0
2008-04-29 12:30:00,47.09,47.1,46.74,46.78,108700.0,32.5861,32.593,32.3439,32.3716,108700.0
2008-04-29 13:00:00,46.8,47.06,46.74,46.99,101800.0,32.3854,32.5654,32.3439,32.5169,101800.0
2008-04-29 13:30:00,46.98,47.03,46.78,46.9,156700.0,32.51,32.5446,32.3716,32.4546,156700.0
2008-04-29 14:00:00,46.87,46.96,46.8,46.87,89900.0,32.4339,32.4962,32.3854,32.4339,89900.0
2008-04-29 14:30:00,46.88,47.17,46.85,47.15,281500.0,32.4408,32.6415,32.42,32.6276,281500.0
2008-04-29 15:00:00,47.16,47.23,47.07,47.14,179500.0,32.6346,32.683,32.5723,32.6207,179500.0
2008-04-29 15:30:00,47.14,47.27,47.07,47.26,344300.0,32.6207,32.7107,32.5723,32.7038,344300.0
2008-04-30 09:30:00,47.17,47.5,46.96,47.36,226900.0,32.7446,32.9737,32.5988,32.8765,226900.0
2008-04-30 10:00:00,47.36,47.46,46.97,47.2,263200.0,32.8765,32.9459,32.6057,32.7654,263200.0
2008-04-30 10:30:00,47.2,47.92,47.2,47.88,149100.0,32.7654,33.2652,32.7654,33.2374,149100.0
2008-04-30 11:00:00,47.88,48.01,47.69,47.77,570300.0,33.2374,33.3277,33.1056,33.1611,570300.0
2008-04-30 11:30:00,47.77,48.0,47.76,47.92,167800.0,33.1611,33.3207,33.1541,33.2652,167800.0
2008-04-30 12:00:00,47.92,48.04,47.76,47.89,123200.0,33.2652,33.3485,33.1541,33.2444,123200.0
2008-04-30 12:30:00,47.88,47.97,47.78,47.9,122300.0,33.2374,33.2999,33.168,33.2513,122300.0
2008-04-30 13:00:00,47.89,48.01,47.87,47.92,65700.0,33.2444,33.3277,33.2305,33.2652,65700.0
2008-04-30 13:30:00,47.91,47.93,47.7,47.81,81200.0,33.2583,33.2722,33.1125,33.1889,81200.0
2008-04-30 14:00:00,47.8,48.19,47.58,48.03,195400.0,33.1819,33.4526,33.0292,33.3416,195400.0
2008-04-30 14:30:00,48.02,48.2,47.6,47.6,233000.0,33.3346,33.4596,33.0431,33.0431,233000.0
2008-04-30 15:00:00,47.6,47.67,47.39,47.54,419800.0,33.0431,33.0917,32.8973,33.0014,419800.0
2008-04-30 15:30:00,47.54,47.72,47.47,47.52,438400.0,33.0014,33.1264,32.9528,32.9875,438400.0
2008-05-01 09:30:00,47.14,47.75,47.14,47.63,114000.0,32.7238,33.1472,32.7238,33.0639,114000.0
2008-05-01 10:00:00,47.63,48.14,47.54,48.12,168500.0,33.0639,33.4179,33.0014,33.4041,168500.0
2008-05-01 10:30:00,48.12,48.5,47.96,48.46,135700.0,33.4041,33.6678,33.293,33.6401,135700.0
2008-05-01 11:00:00,48.46,49.0,48.45,48.56,253000.0,33.6401,34.0149,33.6331,33.7095,253000.0
2008-05-01 11:30:00,48.56,49.03,48.54,49.0,183800.0,33.7095,34.0358,33.6956,34.0149,183800.0
2008-05-01 12:00:00,49.0,49.42,49.0,49.41,180400.0,34.0149,34.3065,34.0149,34.2995,180400.0
2008-05-01 12:30:00,49.42,50.15,49.39,50.0,388200.0,34.3065,34.8132,34.2857,34.7091,388200.0
2008-05-01 13:00:00,50.02,50.52,49.95,50.33,268700.0,34.723,35.0701,34.6744,34.9382,268700.0
2008-05-01 13:30:00,50.34,50.34,49.8,49.82,222500.0,34.9451,34.9451,34.5703,34.5842,222500.0
2008-05-01 14:00:00,49.82,50.04,49.61,49.78,251000.0,34.5842,34.7369,34.4384,34.5564,251000.0
2008-05-01 14:30:00,49.78,50.09,49.72,49.77,246700.0,34.5564,34.7716,34.5147,34.5495,246700.0
2008-05-01 15:00:00,49.78,50.06,49.55,49.95,373400.0,34.5564,34.7508,34.3967,34.6744,373400.0
2008-05-01 15:30:00,49.97,50.25,49.73,50.17,532000.0,34.6883,34.8827,34.5217,34.8271,532000.0
2008-05-02 09:30:00,50.52,51.55,49.92,50.72,265400.0,35.0701,35.7851,34.6536,35.2089,265400.0
2008-05-02 10:00:00,50.72,50.81,50.42,50.48,266700.0,35.2089,35.2714,35.0007,35.0423,266700.0
2008-05-02 10:30:00,50.47,50.63,50.35,50.43,186600.0,35.0354,35.1464,34.9521,35.0076,186600.0
2008-05-02 11:00:00,50.43,50.67,50.35,50.44,135000.0,35.0076,35.1742,34.9521,35.0146,135000.0
2008-05-02 11:30:00,50.44,50.56,50.04,50.08,129700.0,35.0146,35.0979,34.7369,34.7646,129700.0
2008-05-02 12:00:00,50.06,50.08,49.94,50.02,107200.0,34.7508,34.7646,34.6675,34.723,107200.0
2008-05-02 12:30:00,50.02,50.03,49.88,50.01,102100.0,34.723,34.7299,34.6258,34.7161,102100.0
2008-05-02 13:00:00,49.99,50.01,49.76,49.98,82400.0,34.7022,34.7161,34.5425,34.6952,82400.0
2008-05-02 13:30:00,49.99,50.0,49.7,49.94,116200.0,34.7022,34.7091,34.5009,34.6675,116200.0
2008-05-02 14:00:00,49.94,50.05,49.77,49.97,192500.0,34.6675,34.7438,34.5495,34.6883,192500.0
2008-05-02 14:30:00,49.97,50.11,49.84,49.85,145000.0,34.6883,34.7855,34.598,34.605,145000.0
2008-05-02 15:00:00,49.85,50.16,49.78,50.05,181900.0,34.605,34.8202,34.5564,34.7438,181900.0
2008-05-02 15:30:00,50.05,50.5,50.02,50.36,264700.0,34.7438,35.0562,34.723,34.959,264700.0
2008-05-05 09:30:00,50.06,50.39,49.69,49.81,236200.0,34.7508,34.9798,34.4939,34.5772,236200.0
2008-05-05 10:00:00,49.81,50.06,49.36,49.39,196500.0,34.5772,34.7508,34.2648,34.2857,196500.0
2008-05-05 10:30:00,49.39,49.46,48.9,48.91,139100.0,34.2857,34.3343,33.9455,33.9525,139100.0
2008-05-05 11:00:00,48.9,48.98,48.75,48.75,124600.0,33.9455,34.001,33.8414,33.8414,124600.0
2008-05-05 11:30:00,48.76,49.2,48.75,49.01,123500.0,33.8483,34.1538,33.8414,34.0219,123500.0
2008-05-05 12:00:00,48.99,49.1,48.72,48.81,104400.0,34.008,34.0843,33.8206,33.883,104400.0
2008-05-05 12:30:00,48.81,49.17,48.79,49.1,65500.0,33.883,34.1329,33.8692,34.0843,65500.0
2008-05-05 13:00:00,49.1,49.29,49.08,49.24,79700.0,34.0843,34.2162,34.0705,34.1815,79700.0
2008-05-05 13:30:00,49.26,49.35,49.1,49.17,94500.0,34.1954,34.2579,34.0843,34.1329,94500.0
2008-05-05 14:00:00,49.17,49.42,49.12,49.33,121100.0,34.1329,34.3065,34.0982,34.244,121100.0
2008-05-05 14:30:00,49.31,49.43,49.18,49.34,113800.0,34.2301,34.3134,34.1399,34.251,113800.0
2008-05-05 15:00:00,49.33,49.66,49.33,49.46,214500.0,34.244,34.4731,34.244,34.3343,214500.0
2008-05-05 15:30:00,49.46,49.46,49.26,49.34,213700.0,34.3343,34.3343,34.1954,34.251,213700.0
2008-05-06 09:30:00,48.94,48.94,48.05,48.12,206100.0,33.9733,33.9733,33.3555,33.4041,206100.0
2008-05-06 10:00:00,48.12,49.02,48.09,48.92,320900.0,33.4041,34.0288,33.3832,33.9594,320900.0
2008-05-06 10:30:00,48.91,49.23,48.71,49.15,189700.0,33.9525,34.1746,33.8136,34.1191,189700.0
2008-05-06 11:00:00,49.15,49.33,48.86,48.86,101500.0,34.1191,34.244,33.9177,33.9177,101500.0
2008-05-06 11:30:00,48.86,49.21,48.85,49.21,79900.0,33.9177,34.1607,33.9108,34.1607,79900.0
2008-05-06 12:00:00,49.21,49.9,49.21,49.77,85400.0,34.1607,34.6397,34.1607,34.5495,85400.0
2008-05-06 12:30:00,49.8,50.09,49.57,49.95,97500.0,34.5703,34.7716,34.4106,34.6744,97500.0
2008-05-06 13:00:00,49.94,50.02,49.75,49.83,72000.0,34.6675,34.723,34.5356,34.5911,72000.0
2008-05-06 13:30:00,49.81,50.08,49.73,49.88,85500.0,34.5772,34.7646,34.5217,34.6258,85500.0
2008-05-06 14:00:00,49.89,49.97,49.61,49.75,93900.0,34.6328,34.6883,34.4384,34.5356,93900.0
2008-05-06 14:30:00,49.78,49.9,49.5,49.85,139600.0,34.5564,34.6397,34.362,34.605,139600.0
2008-05-06 15:00:00,49.87,50.05,49.82,49.99,172200.0,34.6189,34.7438,34.5842,34.7022,172200.0
2008-05-06 15:30:00,50.0,50.27,49.88,50.0,298500.0,34.7091,34.8965,34.6258,34.7091,298500.0
2008-05-07 09:30:00,50.02,50.54,49.84,50.15,161600.0,34.723,35.084,34.598,34.8132,161600.0
2008-05-07 10:00:00,50.15,50.25,49.79,49.94,106700.0,34.8132,34.8827,34.5633,34.6675,106700.0
2008-05-07 10:30:00,49.95,50.22,49.75,49.75,119800.0,34.6744,34.8618,34.5356,34.5356,119800.0
2008-05-07 11:00:00,49.76,49.76,49.36,49.42,143400.0,34.5425,34.5425,34.2648,34.3065,143400.0
2008-05-07 11:30:00,49.42,49.8,49.13,49.14,120900.0,34.3065,34.5703,34.1052,34.1121,120900.0
2008-05-07 12:00:00,49.13,49.22,48.95,49.03,140900.0,34.1052,34.1677,33.9802,34.0358,140900.0
2008-05-07 12:30:00,49.02,49.15,48.96,49.13,94700.0,34.0288,34.1191,33.9872,34.1052,94700.0
2008-05-07 13:00:00,49.13,49.14,48.87,48.94,123900.0,34.1052,34.1121,33.9247,33.9733,123900.0
2008-05-07 13:30:00,48.94,49.01,48.83,48.9,51800.0,33.9733,34.0219,33.8969,33.9455,51800.0
2008-05-07 14:00:00,48.91,49.08,48.74,48.74,84800.0,33.9525,34.0705,33.8344,33.8344,84800.0
2008-05-07 14:30:00,48.75,48.75,48.43,48.62,105200.0,33.8414,33.8414,33.6192,33.7511,105200.0
2008-05-07 15:00:00,48.61,48.66,48.29,48.36,173900.0,33.7442,33.7789,33.5221,33.5707,173900.0
2008-05-07 15:30:00,48.37,48.78,48.29,48.56,372400.0,33.5776,33.8622,33.5221,33.7095,372400.0
2008-05-08 09:30:00,48.76,49.22,48.0,48.47,119600.0,33.8483,34.1677,33.3207,33.647,119600.0
2008-05-08 10:00:00,48.49,48.53,48.16,48.39,115700.0,33.6609,33.6887,33.4318,33.5915,115700.0
2008-05-08 10:30:00,48.41,48.5,47.67,47.71,146000.0,33.6054,33.6678,33.0917,33.1194,146000.0
2008-05-08 11:00:00,47.71,48.12,47.56,48.06,264800.0,33.1194,33.4041,33.0153,33.3624,264800.0
2008-05-08 11:30:00,48.05,48.27,47.95,48.13,141500.0,33.3555,33.5082,33.286,33.411,141500.0
2008-05-08 12:00:00,48.13,48.18,47.93,47.97,92600.0,33.411,33.4457,33.2722,33.2999,92600.0
2008-05-08 12:30:00,47.97,48.02,47.9,47.96,67600.0,33.2999,33.3346,33.2513,33.293,67600.0
2008-05-08 13:00:00,47.96,48.25,47.79,48.24,96500.0,33.293,33.4943,33.175,33.4874,96500.0
2008-05-08 13:30:00,48.25,48.37,48.11,48.32,109700.0,33.4943,33.5776,33.3971,33.5429,109700.0
2008-05-08 14:00:00,48.3,48.32,47.94,48.02,107800.0,33.529,33.5429,33.2791,33.3346,107800.0
2008-05-08 14:30:00,48.02,48.1,47.9,47.93,123400.0,33.3346,33.3902,33.2513,33.2722,123400.0
2008-05-08 15:00:00,47.93,48.1,47.7,47.81,127400.0,33.2722,33.3902,33.1125,33.1889,127400.0
2008-05-08 15:30:00,47.81,48.02,47.72,48.02,257700.0,33.1889,33.3346,33.1264,33.3346,257700.0
2008-05-09 09:30:00,47.51,48.49,47.0,48.12,255500.0,32.9806,33.6609,32.6266,33.4041,255500.0
2008-05-09 10:00:00,48.13,48.7,48.1,48.66,175300.0,33.411,33.8067,33.3902,33.7789,175300.0
2008-05-09 10:30:00,48.66,49.43,48.64,49.18,224100.0,33.7789,34.3134,33.765,34.1399,224100.0
2008-05-09 11:00:00,49.17,49.2,48.78,49.09,141000.0,34.1329,34.1538,33.8622,34.0774,141000.0
2008-05-09 11:30:00,49.07,49.08,48.75,48.85,156900.0,34.0635,34.0705,33.8414,33.9108,156900.0
2008-05-09 12:00:00,48.86,48.87,48.55,48.6,160200.0,33.9177,33.9247,33.7025,33.7373,160200.0
2008-05-09 12:30:00,48.6,48.71,48.49,48.63,98100.0,33.7373,33.8136,33.6609,33.7581,98100.0
2008-05-09 13:00:00,48.62,48.65,48.46,48.59,83400.0,33.7511,33.772,33.6401,33.7303,83400.0
2008-05-09 13:30:00,48.59,48.85,48.49,48.83,93400.0,33.7303,33.9108,33.6609,33.8969,93400.0
2008-05-09 14:00:00,48.81,48.84,48.55,48.69,127700.0,33.883,33.9039,33.7025,33.7997,127700.0
2008-05-09 14:30:00,48.7,48.78,48.65,48.66,82900.0,33.8067,33.8622,33.772,33.7789,82900.0
2008-05-09 15:00:00,48.67,48.96,48.62,48.91,159700.0,33.7859,33.9872,33.7511,33.9525,159700.0
2008-05-09 15:30:00,48.91,49.09,48.58,48.6,281200.0,33.9525,34.0774,33.7234,33.7373,281200.0
2008-05-12 09:30:00,48.37,49.23,48.37,48.99,153500.0,33.5776,34.1746,33.5776,34.008,153500.0
2008-05-12 10:00:00,48.99,49.02,48.7,48.91,172300.0,34.008,34.0288,33.8067,33.9525,172300.0
2008-05-12 10:30:00,48.9,49.27,48.86,49.01,97600.0,33.9455,34.2024,33.9177,34.0219,97600.0
2008-05-12 11:00:00,49.02,49.21,48.87,49.21,115700.0,34.0288,34.1607,33.9247,34.1607,115700.0
2008-05-12 11:30:00,49.2,49.3,49.01,49.28,76000.0,34.1538,34.2232,34.0219,34.2093,76000.0
2008-05-12 12:00:00,49.28,49.55,49.25,49.4,82700.0,34.2093,34.3967,34.1885,34.2926,82700.0
2008-05-12 12:30:00,49.39,49.61,49.35,49.44,54500.0,34.2857,34.4384,34.2579,34.3204,54500.0
2008-05-12 13:00:00,49.43,49.43,49.23,49.25,60100.0,34.3134,34.3134,34.1746,34.1885,60100.0
2008-05-12 13:30:00,49.25,49.27,49.04,49.24,75200.0,34.1885,34.2024,34.0427,34.1815,75200.0
2008-05-12 14:00:00,49.25,49.78,49.18,49.7,114100.0,34.1885,34.5564,34.1399,34.5009,114100.0
2008-05-12 14:30:00,49.7,49.98,49.7,49.93,85300.0,34.5009,34.6952,34.5009,34.6605,85300.0
2008-05-12 15:00:00,49.93,50.03,49.77,50.01,256200.0,34.6605,34.7299,34.5495,34.7161,256200.0
2008-05-12 15:30:00,50.0,50.06,49.91,50.02,387700.0,34.7091,34.7508,34.6466,34.723,387700.0
2008-05-13 09:30:00,50.31,50.48,49.68,50.41,234600.0,34.9243,35.0423,34.487,34.9937,234600.0
2008-05-13 10:00:00,50.41,50.47,50.12,50.32,196700.0,34.9937,35.0354,34.7924,34.9313,196700.0
2008-05-13 10:30:00,50.32,50.42,50.18,50.22,221300.0,34.9313,35.0007,34.8341,34.8618,221300.0
2008-05-13 11:00:00,50.22,50.22,49.91,50.08,152100.0,34.8618,34.8618,34.6466,34.7646,152100.0
2008-05-13 11:30:00,50.07,50.13,49.9,50.06,166200.0,34.7577,34.7994,34.6397,34.7508,166200.0
2008-05-13 12:00:00,50.06,50.33,50.05,50.23,70900.0,34.7508,34.9382,34.7438,34.8688,70900.0
2008-05-13 12:30:00,50.23,50.43,50.23,50.31,92600.0,34.8688,35.0076,34.8688,34.9243,92600.0
2008-05-13 13:00:00,50.31,50.38,50.06,50.1,87500.0,34.9243,34.9729,34.7508,34.7785,87500.0
2008-05-13 13:30:00,50.09,50.19,50.01,50.01,67000.0,34.7716,34.841,34.7161,34.7161,67000.0
2008-05-13 14:00:00,50.01,50.18,49.99,50.03,95800.0,34.7161,34.8341,34.7022,34.7299,95800.0
2008-05-13 14:30:00,50.05,50.12,49.94,50.0,146900.0,34.7438,34.7924,34.6675,34.7091,146900.0
2008-05-13 15:00:00,50.0,50.21,49.97,50.13,189700.0,34.7091,34.8549,34.6883,34.7994,189700.0
2008-05-13 15:30:00,50.13,50.23,50.0,50.22,253300.0,34.7994,34.8688,34.7091,34.8618,253300.0
2008-05-14 09:30:00,50.26,51.0,50.22,50.94,119900.0,34.8896,35.4033,34.8618,35.3616,119900.0
2008-05-14 10:00:00,50.96,50.98,50.65,50.81,92400.0,35.3755,35.3894,35.1603,35.2714,92400.0
2008-05-14 10:30:00,50.81,50.95,50.52,50.62,97500.0,35.2714,35.3686,35.0701,35.1395,97500.0
2008-05-14 11:00:00,50.63,50.83,50.47,50.83,86700.0,35.1464,35.2853,35.0354,35.2853,86700.0
2008-05-14 11:30:00,50.82,50.89,50.73,50.76,66300.0,35.2783,35.3269,35.2159,35.2367,66300.0
2008-05-14 12:00:00,50.76,50.78,50.12,50.67,78200.0,35.2367,35.2506,34.7924,35.1742,78200.0
2008-05-14 12:30:00,50.66,50.71,50.5,50.6,57700.0,35.1673,35.202,35.0562,35.1256,57700.0
2008-05-14 13:00:00,50.6,50.82,50.58,50.78,41200.0,35.1256,35.2783,35.1117,35.2506,41200.0
2008-05-14 13:30:00,50.77,50.94,50.76,50.86,43300.0,35.2436,35.3616,35.2367,35.3061,43300.0
2008-05-14 14:00:00,50.85,50.87,50.76,50.8,60900.0,35.2992,35.3131,35.2367,35.2645,60900.0
2008-05-14 14:30:00,50.82,50.95,50.8,50.82,75700.0,35.2783,35.3686,35.2645,35.2783,75700.0
2008-05-14 15:00:00,50.81,50.87,50.54,50.57,126700.0,35.2714,35.3131,35.084,35.1048,126700.0
2008-05-14 15:30:00,50.57,50.58,50.34,50.45,253300.0,35.1048,35.1117,34.9451,35.0215,253300.0
2008-05-15 09:30:00,50.45,50.92,50.07,50.88,126300.0,35.0215,35.3478,34.7577,35.32,126300.0
2008-05-15 10:00:00,50.87,50.97,50.5,50.8,109100.0,35.3131,35.3825,35.0562,35.2645,109100.0
2008-05-15 10:30:00,50.8,50.86,50.68,50.77,67900.0,35.2645,35.3061,35.1812,35.2436,67900.0
2008-05-15 11:00:00,50.76,50.78,50.42,50.43,69400.0,35.2367,35.2506,35.0007,35.0076,69400.0
2008-05-15 11:30:00,50.43,50.47,50.16,50.32,107600.0,35.0076,35.0354,34.8202,34.9313,107600.0
2008-05-15 12:00:00,50.31,50.64,50.29,50.64,136400.0,34.9243,35.1534,34.9104,35.1534,136400.0
2008-05-15 12:30:00,50.64,50.89,50.57,50.76,198200.0,35.1534,35.3269,35.1048,35.2367,198200.0
2008-05-15 13:00:00,50.76,50.88,50.68,50.81,145400.0,35.2367,35.32,35.1812,35.2714,145400.0
2008-05-15 13:30:00,50.83,50.85,50.55,50.66,123900.0,35.2853,35.2992,35.0909,35.1673,123900.0
2008-05-15 14:00:00,50.65,50.8,50.51,50.52,146000.0,35.1603,35.2645,35.0631,35.0701,146000.0
2008-05-15 14:30:00,50.51,50.64,50.44,50.46,127600.0,35.0631,35.1534,35.0146,35.0284,127600.0
2008-05-15 15:00:00,50.46,50.5,50.24,50.42,247800.0,35.0284,35.0562,34.8757,35.0007,247800.0
2008-05-15 15:30:00,50.44,50.61,50.34,50.61,595800.0,35.0146,35.1326,34.9451,35.1326,595800.0
2008-05-16 09:30:00,50.05,50.72,49.8,50.28,456700.0,34.7438,35.2089,34.5703,34.9035,456700.0
2008-05-16 10:00:00,50.29,50.43,50.18,50.36,219100.0,34.9104,35.0076,34.8341,34.959,219100.0
2008-05-16 10:30:00,50.36,50.38,49.79,49.79,110700.0,34.959,34.9729,34.5633,34.5633,110700.0
2008-05-16 11:00:00,49.77,49.93,49.61,49.79,81900.0,34.5495,34.6605,34.4384,34.5633,81900.0
2008-05-16 11:30:00,49.79,50.06,49.75,49.96,80200.0,34.5633,34.7508,34.5356,34.6813,80200.0
2008-05-16 12:00:00,49.94,50.16,49.87,49.99,97100.0,34.6675,34.8202,34.6189,34.7022,97100.0
2008-05-16 12:30:00,49.98,50.09,49.92,49.98,78100.0,34.6952,34.7716,34.6536,34.6952,78100.0
2008-05-16 13:00:00,49.97,50.04,49.8,49.83,68400.0,34.6883,34.7369,34.5703,34.5911,68400.0
2008-05-16 13:30:00,49.82,49.9,49.74,49.78,72400.0,34.5842,34.6397,34.5286,34.5564,72400.0
2008-05-16 14:00:00,49.8,49.88,49.71,49.87,104000.0,34.5703,34.6258,34.5078,34.6189,104000.0
2008-05-16 14:30:00,49.87,50.04,49.78,49.91,93900.0,34.6189,34.7369,34.5564,34.6466,93900.0
2008-05-16 15:00:00,49.9,50.02,49.85,49.92,140800.0,34.6397,34.723,34.605,34.6536,140800.0
2008-05-16 15:30:00,49.92,49.96,49.78,49.87,240900.0,34.6536,34.6813,34.5564,34.6189,240900.0
2008-05-19 09:30:00,49.77,49.84,49.41,49.84,159200.0,34.5495,34.598,34.2995,34.598,159200.0
2008-05-19 10:00:00,49.85,50.49,49.6,50.4,257600.0,34.605,35.0493,34.4314,34.9868,257600.0
2008-05-19 10:30:00,50.41,50.56,50.27,50.39,106200.0,34.9937,35.0979,34.8965,34.9798,106200.0
2008-05-19 11:00:00,50.4,50.67,50.13,50.65,85700.0,34.9868,35.1742,34.7994,35.1603,85700.0
2008-05-19 11:30:00,50.67,50.74,50.54,50.7,116800.0,35.1742,35.2228,35.084,35.195,116800.0
2008-05-19 12:00:00,50.69,50.73,50.57,50.64,56600.0,35.1881,35.2159,35.1048,35.1534,56600.0
2008-05-19 12:30:00,50.64,50.69,50.45,50.45,106500.0,35.1534,35.1881,35.0215,35.0215,106500.0
2008-05-19 13:00:00,50.48,50.62,50.48,50.6,71500.0,35.0423,35.1395,35.0423,35.1256,71500.0
2008-05-19 13:30:00,50.61,50.62,50.37,50.43,166900.0,35.1326,35.1395,34.966,35.0076,166900.0
2008-05-19 14:00:00,50.44,50.48,50.1,50.21,105900.0,35.0146,35.0423,34.7785,34.8549,105900.0
2008-05-19 14:30:00,50.2,50.25,50.0,50.06,109200.0,34.848,34.8827,34.7091,34.7508,109200.0
2008-05-19 15:00:00,50.07,50.1,49.76,49.87,131700.0,34.7577,34.7785,34.5425,34.6189,131700.0
2008-05-19 15:30:00,49.87,49.9,49.48,49.73,260900.0,34.6189,34.6397,34.3481,34.5217,260900.0
2008-05-20 09:30:00,49.08,49.21,48.68,48.68,187600.0,34.0705,34.1607,33.7928,33.7928,187600.0
2008-05-20 10:00:00,48.67,48.83,48.45,48.81,155800.0,33.7859,33.8969,33.6331,33.883,155800.0
2008-05-20 10:30:00,48.79,48.85,48.35,48.43,157600.0,33.8692,33.9108,33.5637,33.6192,157600.0
2008-05-20 11:00:00,48.43,48.51,48.14,48.2,169800.0,33.6192,33.6748,33.4179,33.4596,169800.0
2008-05-20 11:30:00,48.19,48.2,47.9,47.99,296100.0,33.4526,33.4596,33.2513,33.3138,296100.0
2008-05-20 12:00:00,48.0,48.21,47.99,48.08,193100.0,33.3207,33.4665,33.3138,33.3763,193100.0
2008-05-20 12:30:00,48.09,48.16,47.95,48.0,158200.0,33.3832,33.4318,33.286,33.3207,158200.0
2008-05-20 13:00:00,47.99,48.01,47.89,48.0,95300.0,33.3138,33.3277,33.2444,33.3207,95300.0
2008-05-20 13:30:00,48.01,48.15,47.94,48.03,154500.0,33.3277,33.4249,33.2791,33.3416,154500.0
2008-05-20 14:00:00,48.03,48.13,47.78,47.81,142700.0,33.3416,33.411,33.168,33.1889,142700.0
2008-05-20 14:30:00,47.81,47.95,47.77,47.81,187800.0,33.1889,33.286,33.1611,33.1889,187800.0
2008-05-20 15:00:00,47.82,48.18,47.81,48.0,388200.0,33.1958,33.4457,33.1889,33.3207,388200.0
2008-05-20 15:30:00,47.99,48.33,47.83,48.15,551900.0,33.3138,33.5498,33.2027,33.4249,551900.0
2008-05-21 09:30:00,48.14,48.82,47.79,47.85,348900.0,33.4179,33.89,33.175,33.2166,348900.0
2008-05-21 10:00:00,47.83,48.21,47.77,47.9,309300.0,33.2027,33.4665,33.1611,33.2513,309300.0
2008-05-21 10:30:00,47.91,47.93,47.23,47.3,510700.0,33.2583,33.2722,32.7862,32.8348,510700.0
2008-05-21 11:00:00,47.27,47.49,47.0,47.45,353500.0,32.814,32.9667,32.6266,32.9389,353500.0
2008-05-21 11:30:00,47.45,47.45,47.12,47.21,234500.0,32.9389,32.9389,32.7099,32.7723,234500.0
2008-05-21 12:00:00,47.2,47.23,46.95,47.02,233900.0,32.7654,32.7862,32.5919,32.6405,233900.0
2008-05-21 12:30:00,47.02,47.21,46.74,46.76,261300.0,32.6405,32.7723,32.4461,32.46,261300.0
2008-05-21 13:00:00,46.78,46.8,46.11,46.75,1834700.0,32.4738,32.4877,32.0087,32.453,1834700.0
2008-05-21 13:30:00,46.76,46.8,46.37,46.38,675400.0,32.46,32.4877,32.1892,32.1962,675400.0
2008-05-21 14:00:00,46.38,46.48,46.12,46.41,961400.0,32.1962,32.2656,32.0157,32.217,961400.0
2008-05-21 14:30:00,46.41,46.52,46.23,46.42,449900.0,32.217,32.2934,32.092,32.2239,449900.0
2008-05-21 15:00:00,46.43,46.85,46.35,46.65,541300.0,32.2309,32.5224,32.1753,32.3836,541300.0
2008-05-21 15:30:00,46.65,46.79,46.46,46.58,410200.0,32.3836,32.4808,32.2517,32.335,410200.0
2008-05-22 09:30:00,46.51,46.54,45.18,45.97,433800.0,32.2864,32.3072,31.3632,31.9116,433800.0
2008-05-22 10:00:00,45.97,46.19,45.62,45.71,546900.0,31.9116,32.0643,31.6686,31.7311,546900.0
2008-05-22 10:30:00,45.7,45.84,45.45,45.8,636200.0,31.7241,31.8213,31.5506,31.7935,636200.0
2008-05-22 11:00:00,45.79,45.85,45.61,45.78,794900.0,31.7866,31.8283,31.6617,31.7797,794900.0
2008-05-22 11:30:00,45.77,45.8,45.63,45.75,371700.0,31.7727,31.7935,31.6755,31.7588,371700.0
2008-05-22 12:00:00,45.75,45.87,45.72,45.8,640200.0,31.7588,31.8421,31.738,31.7935,640200.0
2008-05-22 12:30:00,45.8,45.8,45.68,45.72,252700.0,31.7935,31.7935,31.7102,31.738,252700.0
2008-05-22 13:00:00,45.72,45.83,45.68,45.77,628100.0,31.738,31.8144,31.7102,31.7727,628100.0
2008-05-22 13:30:00,45.77,45.92,45.66,45.8,1438800.0,31.7727,31.8768,31.6964,31.7935,1438800.0
2008-05-22 14:00:00,45.8,46.15,45.79,46.12,479300.0,31.7935,32.0365,31.7866,32.0157,479300.0
2008-05-22 14:30:00,46.13,46.98,46.1,46.6,672100.0,32.0226,32.6127,32.0018,32.3489,672100.0
2008-05-22 15:00:00,46.6,47.02,46.43,46.61,610700.0,32.3489,32.6405,32.2309,32.3558,610700.0
2008-05-22 15:30:00,46.6,46.96,46.24,46.84,1334200.0,32.3489,32.5988,32.099,32.5155,1334200.0
2008-05-23 09:30:00,46.66,46.7,45.92,46.01,388600.0,32.3905,32.4183,31.8768,31.9393,388600.0
2008-05-23 10:00:00,46.01,46.3,45.85,46.27,386500.0,31.9393,32.1406,31.8283,32.1198,386500.0
2008-05-23 10:30:00,46.24,46.35,46.13,46.29,227400.0,32.099,32.1753,32.0226,32.1337,227400.0
2008-05-23 11:00:00,46.29,46.32,46.2,46.32,243600.0,32.1337,32.1545,32.0712,32.1545,243600.0
2008-05-23 11:30:00,46.31,46.67,46.3,46.49,228000.0,32.1476,32.3975,32.1406,32.2725,228000.0
2008-05-23 12:00:00,46.49,46.67,46.34,46.36,85700.0,32.2725,32.3975,32.1684,32.1823,85700.0
2008-05-23 12:30:00,46.36,46.43,46.16,46.2,103600.0,32.1823,32.2309,32.0435,32.0712,103600.0
2008-05-23 13:00:00,46.2,46.32,46.17,46.25,105200.0,32.0712,32.1545,32.0504,32.1059,105200.0
2008-05-23 13:30:00,46.25,46.41,46.11,46.15,127100.0,32.1059,32.217,32.0087,32.0365,127100.0
2008-05-23 14:00:00,46.15,46.31,46.06,46.25,255000.0,32.0365,32.1476,31.974,32.1059,255000.0
2008-05-23 14:30:00,46.25,46.4,46.18,46.26,194000.0,32.1059,32.2101,32.0573,32.1129,194000.0
2008-05-23 15:00:00,46.25,46.3,46.01,46.14,140500.0,32.1059,32.1406,31.9393,32.0296,140500.0
2008-05-23 15:30:00,46.14,46.36,46.12,46.2,486100.0,32.0296,32.1823,32.0157,32.0712,486100.0
2008-05-27 09:30:00,46.21,46.71,46.1,46.45,329000.0,32.0782,32.4253,32.0018,32.2448,329000.0
2008-05-27 10:00:00,46.43,46.63,46.33,46.35,195600.0,32.2309,32.3697,32.1615,32.1753,195600.0
2008-05-27 10:30:00,46.35,46.47,46.19,46.42,113400.0,32.1753,32.2587,32.0643,32.2239,113400.0
2008-05-27 11:00:00,46.4,46.42,45.85,45.87,149300.0,32.2101,32.2239,31.8283,31.8421,149300.0
2008-05-27 11:30:00,45.89,45.95,45.75,45.78,98300.0,31.856,31.8977,31.7588,31.7797,98300.0
2008-05-27 12:00:00,45.77,46.11,45.7,46.11,221400.0,31.7727,32.0087,31.7241,32.0087,221400.0
2008-05-27 12:30:00,46.11,46.28,46.06,46.24,118300.0,32.0087,32.1268,31.974,32.099,118300.0
2008-05-27 13:00:00,46.24,46.24,45.9,45.92,103500.0,32.099,32.099,31.863,31.8768,103500.0
2008-05-27 13:30:00,45.92,45.95,45.74,45.93,271400.0,31.8768,31.8977,31.7519,31.8838,271400.0
2008-05-27 14:00:00,45.97,46.15,45.9,46.01,108300.0,31.9116,32.0365,31.863,31.9393,108300.0
2008-05-27 14:30:00,46.01,46.25,45.98,46.19,204700.0,31.9393,32.1059,31.9185,32.0643,204700.0
2008-05-27 15:00:00,46.19,46.24,46.04,46.13,178400.0,32.0643,32.099,31.9602,32.0226,178400.0
2008-05-27 15:30:00,46.14,46.18,46.0,46.09,298000.0,32.0296,32.0573,31.9324,31.9949,298000.0
2008-05-28 09:30:00,46.15,46.64,46.01,46.09,226300.0,32.0365,32.3767,31.9393,31.9949,226300.0
2008-05-28 10:00:00,46.09,46.18,45.65,45.99,271300.0,31.9949,32.0573,31.6894,31.9254,271300.0
2008-05-28 10:30:00,45.98,46.55,45.98,46.42,164500.0,31.9185,32.3142,31.9185,32.2239,164500.0
2008-05-28 11:00:00,46.42,46.43,46.15,46.24,132500.0,32.2239,32.2309,32.0365,32.099,132500.0
2008-05-28 11:30:00,46.22,46.33,46.13,46.16,176900.0,32.0851,32.1615,32.0226,32.0435,176900.0
2008-05-28 12:00:00,46.19,46.26,46.0,46.12,128900.0,32.0643,32.1129,31.9324,32.0157,128900.0
2008-05-28 12:30:00,46.14,46.24,46.07,46.19,191700.0,32.0296,32.099,31.981,32.0643,191700.0
2008-05-28 13:00:00,46.19,46.33,46.18,46.26,79300.0,32.0643,32.1615,32.0573,32.1129,79300.0
2008-05-28 13:30:00,46.26,46.3,46.01,46.11,237000.0,32.1129,32.1406,31.9393,32.0087,237000.0
2008-05-28 14:00:00,46.11,46.28,45.98,46.11,154200.0,32.0087,32.1268,31.9185,32.0087,154200.0
2008-05-28 14:30:00,46.11,46.3,46.06,46.15,123400.0,32.0087,32.1406,31.974,32.0365,123400.0
2008-05-28 15:00:00,46.15,46.43,45.99,46.36,406000.0,32.0365,32.2309,31.9254,32.1823,406000.0
2008-05-28 15:30:00,46.36,46.4,46.1,46.2,463300.0,32.1823,32.2101,32.0018,32.0712,463300.0
2008-05-29 09:30:00,46.19,46.64,45.74,46.62,88200.0,32.0643,32.3767,31.7519,32.3628,88200.0
2008-05-29 10:00:00,46.6,46.97,46.36,46.77,183600.0,32.3489,32.6057,32.1823,32.4669,183600.0
2008-05-29 10:30:00,46.75,47.05,46.35,46.97,213700.0,32.453,32.6613,32.1753,32.6057,213700.0
2008-05-29 11:00:00,46.95,47.02,46.69,46.78,115400.0,32.5919,32.6405,32.4114,32.4738,115400.0
2008-05-29 11:30:00,46.78,47.07,46.74,46.98,98500.0,32.4738,32.6752,32.4461,32.6127,98500.0
2008-05-29 12:00:00,46.99,47.1,46.9,47.08,92800.0,32.6196,32.696,32.5571,32.6821,92800.0
2008-05-29 12:30:00,47.08,47.38,47.07,47.29,123000.0,32.6821,32.8904,32.6752,32.8279,123000.0
2008-05-29 13:00:00,47.29,47.37,47.02,47.04,53800.0,32.8279,32.8834,32.6405,32.6543,53800.0
2008-05-29 13:30:00,47.04,47.31,47.04,47.15,151000.0,32.6543,32.8418,32.6543,32.7307,151000.0
2008-05-29 14:00:00,47.15,47.29,47.08,47.22,218100.0,32.7307,32.8279,32.6821,32.7793,218100.0
2008-05-29 14:30:00,47.22,47.24,46.97,47.02,72600.0,32.7793,32.7932,32.6057,32.6405,72600.0
2008-05-29 15:00:00,47.02,47.08,46.8,46.84,125900.0,32.6405,32.6821,32.4877,32.5155,125900.0
2008-05-29 15:30:00,46.86,47.02,46.81,47.0,255500.0,32.5294,32.6405,32.4947,32.6266,255500.0
2008-05-30 09:30:00,47.25,47.8,47.01,47.58,387600.0,32.8001,33.1819,32.6335,33.0292,387600.0
2008-05-30 10:00:00,47.6,47.69,47.35,47.47,260800.0,33.0431,33.1056,32.8695,32.9528,260800.0
2008-05-30 10:30:00,47.5,47.5,47.02,47.08,181400.0,32.9737,32.9737,32.6405,32.6821,181400.0
2008-05-30 11:00:00,47.09,47.31,47.07,47.13,242900.0,32.689,32.8418,32.6752,32.7168,242900.0
2008-05-30 11:30:00,47.12,47.49,47.11,47.46,102400.0,32.7099,32.9667,32.7029,32.9459,102400.0
2008-05-30 12:00:00,47.45,47.46,47.18,47.33,120000.0,32.9389,32.9459,32.7515,32.8556,120000.0
2008-05-30 12:30:00,47.34,47.41,47.33,47.36,102800.0,32.8626,32.9112,32.8556,32.8765,102800.0
2008-05-30 13:00:00,47.35,47.37,47.28,47.35,102600.0,32.8695,32.8834,32.8209,32.8695,102600.0
2008-05-30 13:30:00,47.35,47.39,47.23,47.28,121800.0,32.8695,32.8973,32.7862,32.8209,121800.0
2008-05-30 14:00:00,47.27,47.27,47.08,47.12,145800.0,32.814,32.814,32.6821,32.7099,145800.0
2008-05-30 14:30:00,47.13,47.25,47.09,47.24,144700.0,32.7168,32.8001,32.689,32.7932,144700.0
2008-05-30 15:00:00,47.24,47.24,46.96,47.06,189600.0,32.7932,32.7932,32.5988,32.6682,189600.0
2008-05-30 15:30:00,47.06,47.4,47.0,47.16,476700.0,32.6682,32.9042,32.6266,32.7376,476700.0
2008-06-02 09:30:00,47.01,47.01,46.53,46.53,237300.0,32.6335,32.6335,32.3003,32.3003,237300.0
2008-06-02 10:00:00,46.54,46.66,46.36,46.48,264300.0,32.3072,32.3905,32.1823,32.2656,264300.0
2008-06-02 10:30:00,46.48,46.48,46.14,46.15,211100.0,32.2656,32.2656,32.0296,32.0365,211100.0
2008-06-02 11:00:00,46.15,46.2,46.0,46.03,158400.0,32.0365,32.0712,31.9324,31.9532,158400.0
2008-06-02 11:30:00,46.01,46.09,45.8,46.03,135500.0,31.9393,31.9949,31.7935,31.9532,135500.0
2008-06-02 12:00:00,46.03,46.23,46.03,46.08,93300.0,31.9532,32.092,31.9532,31.9879,93300.0
2008-06-02 12:30:00,46.08,46.22,45.77,46.12,394800.0,31.9879,32.0851,31.7727,32.0157,394800.0
2008-06-02 13:00:00,46.14,46.22,45.93,46.0,114400.0,32.0296,32.0851,31.8838,31.9324,114400.0
2008-06-02 13:30:00,46.0,46.11,45.93,46.11,89700.0,31.9324,32.0087,31.8838,32.0087,89700.0
2008-06-02 14:00:00,46.11,46.28,46.0,46.24,88200.0,32.0087,32.1268,31.9324,32.099,88200.0
2008-06-02 14:30:00,46.23,46.35,46.18,46.26,123400.0,32.092,32.1753,32.0573,32.1129,123400.0
2008-06-02 15:00:00,46.26,46.31,46.05,46.21,213600.0,32.1129,32.1476,31.9671,32.0782,213600.0
2008-06-02 15:30:00,46.22,46.47,46.21,46.32,256500.0,32.0851,32.2587,32.0782,32.1545,256500.0
2008-06-03 09:30:00,46.37,47.31,46.03,46.24,92700.0,32.1892,32.8418,31.9532,32.099,92700.0
2008-06-03 10:00:00,46.24,46.61,45.98,46.0,99900.0,32.099,32.3558,31.9185,31.9324,99900.0
2008-06-03 10:30:00,46.01,46.24,45.86,46.21,88300.0,31.9393,32.099,31.8352,32.0782,88300.0
2008-06-03 11:00:00,46.22,46.49,46.17,46.31,55200.0,32.0851,32.2725,32.0504,32.1476,55200.0
2008-06-03 11:30:00,46.31,46.51,46.27,46.49,136300.0,32.1476,32.2864,32.1198,32.2725,136300.0
2008-06-03 12:00:00,46.51,46.64,46.35,46.35,126200.0,32.2864,32.3767,32.1753,32.1753,126200.0
2008-06-03 12:30:00,46.34,46.47,46.17,46.21,50300.0,32.1684,32.2587,32.0504,32.0782,50300.0
2008-06-03 13:00:00,46.22,46.3,46.0,46.01,61500.0,32.0851,32.1406,31.9324,31.9393,61500.0
2008-06-03 13:30:00,45.98,45.99,45.53,45.58,183000.0,31.9185,31.9254,31.6061,31.6408,183000.0
2008-06-03 14:00:00,45.58,45.81,45.3,45.34,150300.0,31.6408,31.8005,31.4465,31.4742,150300.0
2008-06-03 14:30:00,45.35,46.04,45.35,46.04,149000.0,31.4812,31.9602,31.4812,31.9602,149000.0
2008-06-03 15:00:00,46.03,46.34,45.93,46.33,256200.0,31.9532,32.1684,31.8838,32.1615,256200.0
2008-06-03 15:30:00,46.31,46.58,46.23,46.41,490400.0,32.1476,32.335,32.092,32.217,490400.0
2008-06-04 09:30:00,46.24,46.74,45.95,46.53,131200.0,32.099,32.4461,31.8977,32.3003,131200.0
2008-06-04 10:00:00,46.54,46.79,46.45,46.71,190300.0,32.3072,32.4808,32.2448,32.4253,190300.0
2008-06-04 10:30:00,46.72,47.22,46.54,47.12,179900.0,32.4322,32.7793,32.3072,32.7099,179900.0
2008-06-04 11:00:00,47.08,47.58,47.0,47.32,153500.0,32.6821,33.0292,32.6266,32.8487,153500.0
2008-06-04 11:30:00,47.32,47.33,46.93,46.99,92000.0,32.8487,32.8556,32.578,32.6196,92000.0
2008-06-04 12:00:00,46.98,47.14,46.79,47.13,174800.0,32.6127,32.7238,32.4808,32.7168,174800.0
2008-06-04 12:30:00,47.13,47.2,46.65,46.65,149300.0,32.7168,32.7654,32.3836,32.3836,149300.0
2008-06-04 13:00:00,46.65,47.13,46.6,47.12,133300.0,32.3836,32.7168,32.3489,32.7099,133300.0
2008-06-04 13:30:00,47.12,47.23,46.98,47.11,105600.0,32.7099,32.7862,32.6127,32.7029,105600.0
2008-06-04 14:00:00,47.1,47.12,46.54,46.62,139600.0,32.696,32.7099,32.3072,32.3628,139600.0
2008-06-04 14:30:00,46.62,46.89,46.44,46.44,182900.0,32.3628,32.5502,32.2378,32.2378,182900.0
2008-06-04 15:00:00,46.43,46.87,46.41,46.58,169300.0,32.2309,32.5363,32.217,32.335,169300.0
2008-06-04 15:30:00,46.58,46.79,46.49,46.67,207800.0,32.335,32.4808,32.2725,32.3975,207800.0
2008-06-05 09:30:00,46.79,47.24,46.65,47.14,110000.0,32.4808,32.7932,32.3836,32.7238,110000.0
2008-06-05 10:00:00,47.13,47.69,46.83,47.56,189900.0,32.7168,33.1056,32.5086,33.0153,189900.0
2008-06-05 10:30:00,47.56,47.84,47.51,47.61,161200.0,33.0153,33.2097,32.9806,33.05,161200.0
2008-06-05 11:00:00,47.59,47.61,47.1,47.27,63100.0,33.0361,33.05,32.696,32.814,63100.0
2008-06-05 11:30:00,47.28,47.57,47.25,47.52,85400.0,32.8209,33.0223,32.8001,32.9875,85400.0
2008-06-05 12:00:00,47.53,47.61,47.49,47.58,179300.0,32.9945,33.05,32.9667,33.0292,179300.0
2008-06-05 12:30:00,47.57,47.74,47.54,47.74,179200.0,33.0223,33.1403,33.0014,33.1403,179200.0
2008-06-05 13:00:00,47.75,47.95,47.67,47.79,87200.0,33.1472,33.286,33.0917,33.175,87200.0
2008-06-05 13:30:00,47.77,47.98,47.65,47.9,145200.0,33.1611,33.3069,33.0778,33.2513,145200.0
2008-06-05 14:00:00,47.88,47.9,47.12,47.2,139400.0,33.2374,33.2513,32.7099,32.7654,139400.0
2008-06-05 14:30:00,47.21,47.57,47.21,47.57,111400.0,32.7723,33.0223,32.7723,33.0223,111400.0
2008-06-05 15:00:00,47.56,47.8,47.52,47.71,124200.0,33.0153,33.1819,32.9875,33.1194,124200.0
2008-06-05 15:30:00,47.72,47.84,47.6,47.74,334200.0,33.1264,33.2097,33.0431,33.1403,334200.0
2008-06-06 09:30:00,46.9,47.6,46.4,46.59,176500.0,32.5571,33.0431,32.2101,32.342,176500.0
2008-06-06 10:00:00,46.55,46.81,46.14,46.67,180900.0,32.3142,32.4947,32.0296,32.3975,180900.0
2008-06-06 10:30:00,46.67,46.89,46.57,46.65,114500.0,32.3975,32.5502,32.3281,32.3836,114500.0
2008-06-06 11:00:00,46.65,46.75,46.52,46.59,173800.0,32.3836,32.453,32.2934,32.342,173800.0
2008-06-06 11:30:00,46.58,46.89,46.58,46.76,94600.0,32.335,32.5502,32.335,32.46,94600.0
2008-06-06 12:00:00,46.77,47.0,46.76,46.93,201100.0,32.4669,32.6266,32.46,32.578,201100.0
2008-06-06 12:30:00,46.93,47.08,46.91,47.03,162300.0,32.578,32.6821,32.5641,32.6474,162300.0
2008-06-06 13:00:00,47.03,47.11,46.58,46.6,252200.0,32.6474,32.7029,32.335,32.3489,252200.0
2008-06-06 13:30:00,46.6,46.65,46.44,46.49,197400.0,32.3489,32.3836,32.2378,32.2725,197400.0
2008-06-06 14:00:00,46.48,46.48,46.07,46.18,209000.0,32.2656,32.2656,31.981,32.0573,209000.0
2008-06-06 14:30:00,46.19,46.25,45.93,45.98,158500.0,32.0643,32.1059,31.8838,31.9185,158500.0
2008-06-06 15:00:00,45.97,46.3,45.93,46.1,215000.0,31.9116,32.1406,31.8838,32.0018,215000.0
2008-06-06 15:30:00,46.11,46.24,45.56,45.75,433300.0,32.0087,32.099,31.6269,31.7588,433300.0
2008-06-09 09:30:00,45.94,46.51,45.39,45.71,194500.0,31.8907,32.2864,31.5089,31.7311,194500.0
2008-06-09 10:00:00,45.75,46.0,45.52,45.68,234800.0,31.7588,31.9324,31.5992,31.7102,234800.0
2008-06-09 10:30:00,45.66,45.79,45.41,45.47,114900.0,31.6964,31.7866,31.5228,31.5645,114900.0
2008-06-09 11:00:00,45.46,45.91,45.45,45.86,60600.0,31.5575,31.8699,31.5506,31.8352,60600.0
2008-06-09 11:30:00,45.86,46.01,45.47,45.47,50300.0,31.8352,31.9393,31.5645,31.5645,50300.0
2008-06-09 12:00:00,45.48,45.74,45.47,45.61,69500.0,31.5714,31.7519,31.5645,31.6617,69500.0
2008-06-09 12:30:00,45.61,45.78,45.6,45.74,80900.0,31.6617,31.7797,31.6547,31.7519,80900.0
2008-06-09 13:00:00,45.75,45.75,45.14,45.26,119700.0,31.7588,31.7588,31.3354,31.4187,119700.0
2008-06-09 13:30:00,45.26,45.35,44.83,44.83,172800.0,31.4187,31.4812,31.1202,31.1202,172800.0
2008-06-09 14:00:00,44.83,44.97,44.65,44.93,260700.0,31.1202,31.2174,30.9952,31.1896,260700.0
2008-06-09 14:30:00,44.91,45.16,44.79,44.97,174400.0,31.1757,31.3493,31.0924,31.2174,174400.0
2008-06-09 15:00:00,44.97,45.04,44.74,44.83,169100.0,31.2174,31.266,31.0577,31.1202,169100.0
2008-06-09 15:30:00,44.83,45.48,44.83,45.46,340100.0,31.1202,31.5714,31.1202,31.5575,340100.0
2008-06-10 09:30:00,45.16,45.96,44.81,45.64,117000.0,31.3493,31.9046,31.1063,31.6825,117000.0
2008-06-10 10:00:00,45.67,46.3,45.38,46.07,172200.0,31.7033,32.1406,31.502,31.981,172200.0
2008-06-10 10:30:00,46.08,46.2,45.9,45.99,245600.0,31.9879,32.0712,31.863,31.9254,245600.0
2008-06-10 11:00:00,45.99,46.21,45.81,46.03,119200.0,31.9254,32.0782,31.8005,31.9532,119200.0
2008-06-10 11:30:00,46.04,46.45,45.94,46.15,119000.0,31.9602,32.2448,31.8907,32.0365,119000.0
2008-06-10 12:00:00,46.15,46.55,45.99,46.44,93900.0,32.0365,32.3142,31.9254,32.2378,93900.0
2008-06-10 12:30:00,46.42,46.5,46.29,46.35,90200.0,32.2239,32.2795,32.1337,32.1753,90200.0
2008-06-10 13:00:00,46.34,46.53,46.16,46.5,141000.0,32.1684,32.3003,32.0435,32.2795,141000.0
2008-06-10 13:30:00,46.5,46.55,46.2,46.3,81600.0,32.2795,32.3142,32.0712,32.1406,81600.0
2008-06-10 14:00:00,46.3,46.35,45.82,45.91,190100.0,32.1406,32.1753,31.8074,31.8699,190100.0
2008-06-10 14:30:00,45.94,46.02,45.83,45.92,159300.0,31.8907,31.9463,31.8144,31.8768,159300.0
2008-06-10 15:00:00,45.93,46.04,45.8,45.82,172900.0,31.8838,31.9602,31.7935,31.8074,172900.0
2008-06-10 15:30:00,45.82,45.97,45.61,45.65,302200.0,31.8074,31.9116,31.6617,31.6894,302200.0
2008-06-11 09:30:00,45.57,46.12,45.01,45.01,117500.0,31.6339,32.0157,31.2451,31.2451,117500.0
2008-06-11 10:00:00,45.04,45.2,44.67,44.76,315900.0,31.266,31.377,31.0091,31.0716,315900.0
2008-06-11 10:30:00,44.77,45.43,44.76,45.4,200900.0,31.0785,31.5367,31.0716,31.5159,200900.0
2008-06-11 11:00:00,45.38,45.38,44.73,44.84,146700.0,31.502,31.502,31.0508,31.1271,146700.0
2008-06-11 11:30:00,44.84,45.11,44.81,45.02,163100.0,31.1271,31.3146,31.1063,31.2521,163100.0
2008-06-11 12:00:00,44.99,45.17,44.83,44.84,99000.0,31.2313,31.3562,31.1202,31.1271,99000.0
2008-06-11 12:30:00,44.84,44.9,44.51,44.58,229300.0,31.1271,31.1688,30.8981,30.9466,229300.0
2008-06-11 13:00:00,44.59,44.87,44.54,44.76,141400.0,30.9536,31.148,30.9189,31.0716,141400.0
2008-06-11 13:30:00,44.76,44.78,44.28,44.39,182500.0,31.0716,31.0855,30.7384,30.8148,182500.0
2008-06-11 14:00:00,44.39,44.82,44.29,44.7,186300.0,30.8148,31.1132,30.7453,31.0299,186300.0
2008-06-11 14:30:00,44.69,44.74,44.39,44.42,144000.0,31.023,31.0577,30.8148,30.8356,144000.0
2008-06-11 15:00:00,44.43,44.55,44.21,44.36,251800.0,30.8425,30.9258,30.6898,30.7939,251800.0
2008-06-11 15:30:00,44.35,44.38,44.1,44.1,520400.0,30.787,30.8078,30.6134,30.6134,520400.0
2008-06-12 09:30:00,44.24,46.0,44.24,45.69,270700.0,30.7106,31.9324,30.7106,31.7172,270700.0
2008-06-12 10:00:00,45.71,45.9,45.45,45.63,125800.0,31.7311,31.863,31.5506,31.6755,125800.0
2008-06-12 10:30:00,45.62,45.8,45.57,45.78,67500.0,31.6686,31.7935,31.6339,31.7797,67500.0
2008-06-12 11:00:00,45.74,46.23,45.74,46.09,175100.0,31.7519,32.092,31.7519,31.9949,175100.0
2008-06-12 11:30:00,46.1,46.18,45.77,45.82,86300.0,32.0018,32.0573,31.7727,31.8074,86300.0
2008-06-12 12:00:00,45.84,46.29,45.83,46.21,155300.0,31.8213,32.1337,31.8144,32.0782,155300.0
2008-06-12 12:30:00,46.22,46.35,45.9,45.95,154200.0,32.0851,32.1753,31.863,31.8977,154200.0
2008-06-12 13:00:00,45.96,46.04,45.73,45.89,110200.0,31.9046,31.9602,31.745,31.856,110200.0
2008-06-12 13:30:00,45.9,45.93,45.46,45.49,123700.0,31.863,31.8838,31.5575,31.5784,123700.0
2008-06-12 14:00:00,45.49,45.51,45.21,45.26,208400.0,31.5784,31.5922,31.384,31.4187,208400.0
2008-06-12 14:30:00,45.24,45.3,44.9,45.09,154900.0,31.4048,31.4465,31.1688,31.3007,154900.0
2008-06-12 15:00:00,45.1,45.11,44.48,44.66,216100.0,31.3076,31.3146,30.8772,31.0022,216100.0
2008-06-12 15:30:00,44.65,45.23,44.64,45.2,447400.0,30.9952,31.3979,30.9883,31.377,447400.0
2008-06-13 09:30:00,45.45,46.03,45.22,45.55,133700.0,31.5506,31.9532,31.3909,31.62,133700.0
2008-06-13 10:00:00,45.53,46.3,45.49,46.11,161700.0,31.6061,32.1406,31.5784,32.0087,161700.0
2008-06-13 10:30:00,46.09,46.29,46.0,46.09,196800.0,31.9949,32.1337,31.9324,31.9949,196800.0
2008-06-13 11:00:00,46.12,46.3,46.09,46.18,116300.0,32.0157,32.1406,31.9949,32.0573,116300.0
2008-06-13 11:30:00,46.16,46.19,45.92,45.99,97400.0,32.0435,32.0643,31.8768,31.9254,97400.0
2008-06-13 12:00:00,46.0,46.15,45.99,46.01,114900.0,31.9324,32.0365,31.9254,31.9393,114900.0
2008-06-13 12:30:00,46.02,46.17,45.99,46.05,154000.0,31.9463,32.0504,31.9254,31.9671,154000.0
2008-06-13 13:00:00,46.06,46.16,45.97,46.05,154400.0,31.974,32.0435,31.9116,31.9671,154400.0
2008-06-13 13:30:00,46.08,46.11,45.96,46.1,121600.0,31.9879,32.0087,31.9046,32.0018,121600.0
2008-06-13 14:00:00,46.1,46.21,45.96,46.17,179000.0,32.0018,32.0782,31.9046,32.0504,179000.0
2008-06-13 14:30:00,46.17,46.44,46.1,46.42,143700.0,32.0504,32.2378,32.0018,32.2239,143700.0
2008-06-13 15:00:00,46.43,46.47,46.22,46.23,220200.0,32.2309,32.2587,32.0851,32.092,220200.0
2008-06-13 15:30:00,46.25,46.66,46.13,46.63,487700.0,32.1059,32.3905,32.0226,32.3697,487700.0
2008-06-16 09:30:00,46.13,46.78,45.79,46.57,138100.0,32.0226,32.4738,31.7866,32.3281,138100.0
2008-06-16 10:00:00,46.54,46.98,46.35,46.75,177400.0,32.3072,32.6127,32.1753,32.453,177400.0
2008-06-16 10:30:00,46.76,47.04,46.6,47.03,130500.0,32.46,32.6543,32.3489,32.6474,130500.0
2008-06-16 11:00:00,47.04,47.04,46.63,46.74,164500.0,32.6543,32.6543,32.3697,32.4461,164500.0
2008-06-16 11:30:00,46.75,46.99,46.72,46.87,95500.0,32.453,32.6196,32.4322,32.5363,95500.0
2008-06-16 12:00:00,46.89,46.9,46.68,46.74,62900.0,32.5502,32.5571,32.4044,32.4461,62900.0
2008-06-16 12:30:00,46.74,47.01,46.72,46.72,69000.0,32.4461,32.6335,32.4322,32.4322,69000.0
2008-06-16 13:00:00,46.72,47.04,46.54,47.02,157100.0,32.4322,32.6543,32.3072,32.6405,157100.0
2008-06-16 13:30:00,47.05,47.12,46.89,47.04,89700.0,32.6613,32.7099,32.5502,32.6543,89700.0
2008-06-16 14:00:00,47.04,47.12,46.83,46.91,157700.0,32.6543,32.7099,32.5086,32.5641,157700.0
2008-06-16 14:30:00,46.92,47.14,46.91,47.09,90300.0,32.571,32.7238,32.5641,32.689,90300.0
2008-06-16 15:00:00,47.09,47.13,46.93,46.99,108300.0,32.689,32.7168,32.578,32.6196,108300.0
2008-06-16 15:30:00,46.99,47.01,46.77,46.93,257800.0,32.6196,32.6335,32.4669,32.578,257800.0
2008-06-17 09:30:00,47.03,47.1,46.38,46.56,121300.0,32.6474,32.696,32.1962,32.3211,121300.0
2008-06-17 10:00:00,46.57,46.78,46.15,46.18,96300.0,32.3281,32.4738,32.0365,32.0573,96300.0
2008-06-17 10:30:00,46.18,46.31,46.01,46.18,84700.0,32.0573,32.1476,31.9393,32.0573,84700.0
2008-06-17 11:00:00,46.18,46.43,45.72,45.81,113200.0,32.0573,32.2309,31.738,31.8005,113200.0
2008-06-17 11:30:00,45.83,46.02,45.68,45.88,66900.0,31.8144,31.9463,31.7102,31.8491,66900.0
2008-06-17 12:00:00,45.85,46.17,45.82,46.01,47000.0,31.8283,32.0504,31.8074,31.9393,47000.0
2008-06-17 12:30:00,46.0,46.18,45.85,46.15,68400.0,31.9324,32.0573,31.8283,32.0365,68400.0
2008-06-17 13:00:00,46.15,46.21,45.99,46.07,53000.0,32.0365,32.0782,31.9254,31.981,53000.0
2008-06-17 13:30:00,46.09,46.17,46.0,46.07,39100.0,31.9949,32.0504,31.9324,31.981,39100.0
2008-06-17 14:00:00,46.08,46.15,45.86,45.86,103300.0,31.9879,32.0365,31.8352,31.8352,103300.0
2008-06-17 14:30:00,45.86,46.13,45.84,46.07,92300.0,31.8352,32.0226,31.8213,31.981,92300.0
2008-06-17 15:00:00,46.06,46.1,45.77,45.9,115200.0,31.974,32.0018,31.7727,31.863,115200.0
2008-06-17 15:30:00,45.89,45.99,45.65,45.69,219900.0,31.856,31.9254,31.6894,31.7172,219900.0
2008-06-18 09:30:00,45.38,45.56,44.96,45.36,219200.0,31.502,31.6269,31.2104,31.4881,219200.0
2008-06-18 10:00:00,45.36,45.6,45.33,45.43,122800.0,31.4881,31.6547,31.4673,31.5367,122800.0
2008-06-18 10:30:00,45.44,45.44,44.88,45.23,215900.0,31.5436,31.5436,31.1549,31.3979,215900.0
2008-06-18 11:00:00,45.23,45.37,45.05,45.06,201400.0,31.3979,31.495,31.2729,31.2799,201400.0
2008-06-18 11:30:00,45.06,45.6,45.06,45.48,307900.0,31.2799,31.6547,31.2799,31.5714,307900.0
2008-06-18 12:00:00,45.5,45.61,45.21,45.24,112900.0,31.5853,31.6617,31.384,31.4048,112900.0
2008-06-18 12:30:00,45.23,45.39,45.04,45.22,70800.0,31.3979,31.5089,31.266,31.3909,70800.0
2008-06-18 13:00:00,45.21,45.25,44.86,44.94,106700.0,31.384,31.4117,31.141,31.1966,106700.0
2008-06-18 13:30:00,44.94,45.14,44.81,45.11,93400.0,31.1966,31.3354,31.1063,31.3146,93400.0
2008-06-18 14:00:00,45.11,45.34,45.01,45.1,170200.0,31.3146,31.4742,31.2451,31.3076,170200.0
2008-06-18 14:30:00,45.09,45.57,45.07,45.53,78600.0,31.3007,31.6339,31.2868,31.6061,78600.0
2008-06-18 15:00:00,45.51,45.79,45.33,45.65,121300.0,31.5922,31.7866,31.4673,31.6894,121300.0
2008-06-18 15:30:00,45.63,45.71,45.47,45.67,526200.0,31.6755,31.7311,31.5645,31.7033,526200.0
2008-06-19 09:30:00,45.91,45.91,44.88,45.21,119500.0,31.8699,31.8699,31.1549,31.384,119500.0
2008-06-19 10:00:00,45.2,45.2,44.76,45.16,148400.0,31.377,31.377,31.0716,31.3493,148400.0
2008-06-19 10:30:00,45.17,45.27,44.88,45.25,405800.0,31.3562,31.4256,31.1549,31.4117,405800.0
2008-06-19 11:00:00,45.26,45.47,44.51,44.73,320000.0,31.4187,31.5645,30.8981,31.0508,320000.0
2008-06-19 11:30:00,44.71,45.15,44.69,45.01,163000.0,31.0369,31.3423,31.023,31.2451,163000.0
2008-06-19 12:00:00,45.01,45.4,45.0,45.26,116800.0,31.2451,31.5159,31.2382,31.4187,116800.0
2008-06-19 12:30:00,45.25,45.28,45.1,45.14,72900.0,31.4117,31.4326,31.3076,31.3354,72900.0
2008-06-19 13:00:00,45.15,45.18,44.98,45.12,77700.0,31.3423,31.3632,31.2243,31.3215,77700.0
2008-06-19 13:30:00,45.12,45.21,44.95,45.06,68500.0,31.3215,31.384,31.2035,31.2799,68500.0
2008-06-19 14:00:00,45.07,45.54,44.97,45.44,163800.0,31.2868,31.6131,31.2174,31.5436,163800.0
2008-06-19 14:30:00,45.45,45.8,45.44,45.67,163700.0,31.5506,31.7935,31.5436,31.7033,163700.0
2008-06-19 15:00:00,45.67,46.06,45.67,45.93,208300.0,31.7033,31.974,31.7033,31.8838,208300.0
2008-06-19 15:30:00,45.93,46.14,45.92,46.1,289700.0,31.8838,32.0296,31.8768,32.0018,289700.0
2008-06-20 09:30:00,45.7,45.84,44.67,45.38,437000.0,31.7241,31.8213,31.0091,31.502,437000.0
2008-06-20 10:00:00,45.38,45.41,44.87,45.11,285700.0,31.502,31.5228,31.148,31.3146,285700.0
2008-06-20 10:30:00,45.15,45.5,44.98,45.48,158900.0,31.3423,31.5853,31.2243,31.5714,158900.0
2008-06-20 11:00:00,45.47,45.94,45.38,45.58,115400.0,31.5645,31.8907,31.502,31.6408,115400.0
2008-06-20 11:30:00,45.59,45.68,45.29,45.35,50300.0,31.6478,31.7102,31.4395,31.4812,50300.0
2008-06-20 12:00:00,45.37,45.44,45.15,45.27,39700.0,31.495,31.5436,31.3423,31.4256,39700.0
2008-06-20 12:30:00,45.24,45.4,45.11,45.16,34700.0,31.4048,31.5159,31.3146,31.3493,34700.0
2008-06-20 13:00:00,45.16,45.33,45.01,45.02,93000.0,31.3493,31.4673,31.2451,31.2521,93000.0
2008-06-20 13:30:00,45.02,45.05,44.85,45.0,86300.0,31.2521,31.2729,31.1341,31.2382,86300.0
2008-06-20 14:00:00,44.99,44.99,44.72,44.83,112100.0,31.2313,31.2313,31.0438,31.1202,112100.0
2008-06-20 14:30:00,44.8,44.89,44.41,44.42,215200.0,31.0994,31.1618,30.8286,30.8356,215200.0
2008-06-20 15:00:00,44.42,44.84,44.41,44.59,285500.0,30.8356,31.1271,30.8286,30.9536,285500.0
2008-06-20 15:30:00,44.58,44.84,44.54,44.6,787800.0,30.9466,31.1271,30.9189,30.9605,787800.0
2008-06-23 09:30:00,44.69,45.1,44.3,44.42,100500.0,31.023,31.3076,30.7523,30.8356,100500.0
2008-06-23 10:00:00,44.41,44.47,43.68,44.01,327400.0,30.8286,30.8703,30.3219,30.551,327400.0
2008-06-23 10:30:00,44.0,44.35,43.92,44.3,110100.0,30.544,30.787,30.4885,30.7523,110100.0
2008-06-23 11:00:00,44.31,44.4,43.96,44.19,120600.0,30.7592,30.8217,30.5163,30.6759,120600.0
2008-06-23 11:30:00,44.19,44.26,44.03,44.2,103900.0,30.6759,30.7245,30.5648,30.6829,103900.0
2008-06-23 12:00:00,44.18,44.24,43.9,43.9,52300.0,30.669,30.7106,30.4746,30.4746,52300.0
2008-06-23 12:30:00,43.9,44.18,43.88,44.17,73300.0,30.4746,30.669,30.4607,30.662,73300.0
2008-06-23 13:00:00,44.16,44.42,44.16,44.32,78300.0,30.6551,30.8356,30.6551,30.7662,78300.0
2008-06-23 13:30:00,44.32,44.47,44.21,44.4,53000.0,30.7662,30.8703,30.6898,30.8217,53000.0
2008-06-23 14:00:00,44.4,44.47,44.02,44.08,120700.0,30.8217,30.8703,30.5579,30.5996,120700.0
2008-06-23 14:30:00,44.08,44.25,43.97,44.17,70800.0,30.5996,30.7176,30.5232,30.662,70800.0
2008-06-23 15:00:00,44.16,44.16,43.92,44.1,152400.0,30.6551,30.6551,30.4885,30.6134,152400.0
2008-06-23 15:30:00,44.1,44.19,43.96,44.12,368500.0,30.6134,30.6759,30.5163,30.6273,368500.0
2008-06-24 09:30:00,44.13,44.3,43.62,43.69,187200.0,30.6343,30.7523,30.2802,30.3288,187200.0
2008-06-24 10:00:00,43.68,43.86,43.43,43.59,152800.0,30.3219,30.4468,30.1483,30.2594,152800.0
2008-06-24 10:30:00,43.58,44.07,43.38,44.07,211100.0,30.2525,30.5926,30.1136,30.5926,211100.0
2008-06-24 11:00:00,44.07,44.33,43.9,43.92,238200.0,30.5926,30.7731,30.4746,30.4885,238200.0
2008-06-24 11:30:00,43.92,44.42,43.75,44.29,117800.0,30.4885,30.8356,30.3705,30.7453,117800.0
2008-06-24 12:00:00,44.28,44.67,44.21,44.6,108400.0,30.7384,31.0091,30.6898,30.9605,108400.0
2008-06-24 12:30:00,44.6,44.64,44.26,44.34,106900.0,30.9605,30.9883,30.7245,30.78,106900.0
2008-06-24 13:00:00,44.33,44.52,44.26,44.32,56200.0,30.7731,30.905,30.7245,30.7662,56200.0
2008-06-24 13:30:00,44.3,44.43,44.14,44.37,51500.0,30.7523,30.8425,30.6412,30.8009,51500.0
2008-06-24 14:00:00,44.39,44.62,44.38,44.46,82600.0,30.8148,30.9744,30.8078,30.8633,82600.0
2008-06-24 14:30:00,44.46,44.5,44.0,44.14,119800.0,30.8633,30.8911,30.544,30.6412,119800.0
2008-06-24 15:00:00,44.16,44.29,43.8,44.0,116000.0,30.6551,30.7453,30.4052,30.544,116000.0
2008-06-24 15:30:00,43.98,44.27,43.87,44.26,236500.0,30.5301,30.7314,30.4538,30.7245,236500.0
2008-06-25 09:30:00,44.26,44.96,44.25,44.7,166300.0,30.7245,31.2104,30.7176,31.0299,166300.0
2008-06-25 10:00:00,44.7,44.87,44.62,44.79,239800.0,31.0299,31.148,30.9744,31.0924,239800.0
2008-06-25 10:30:00,44.79,45.59,44.77,45.34,258800.0,31.0924,31.6478,31.0785,31.4742,258800.0
2008-06-25 11:00:00,45.34,45.39,44.86,44.91,140600.0,31.4742,31.5089,31.141,31.1757,140600.0
2008-06-25 11:30:00,44.91,44.96,44.65,44.76,139700.0,31.1757,31.2104,30.9952,31.0716,139700.0
2008-06-25 12:00:00,44.76,44.88,44.63,44.86,72900.0,31.0716,31.1549,30.9814,31.141,72900.0
2008-06-25 12:30:00,44.86,44.93,44.81,44.86,73000.0,31.141,31.1896,31.1063,31.141,73000.0
2008-06-25 13:00:00,44.87,44.91,44.75,44.9,88300.0,31.148,31.1757,31.0647,31.1688,88300.0
2008-06-25 13:30:00,44.87,44.9,44.7,44.71,62000.0,31.148,31.1688,31.0299,31.0369,62000.0
2008-06-25 14:00:00,44.72,44.91,44.46,44.56,288400.0,31.0438,31.1757,30.8633,30.9328,288400.0
2008-06-25 14:30:00,44.56,44.87,44.37,44.67,258900.0,30.9328,31.148,30.8009,31.0091,258900.0
2008-06-25 15:00:00,44.65,44.93,44.24,44.35,131200.0,30.9952,31.1896,30.7106,30.787,131200.0
2008-06-25 15:30:00,44.39,44.5,43.98,44.27,310500.0,30.8148,30.8911,30.5301,30.7314,310500.0
2008-06-26 09:30:00,43.8,44.43,43.0,43.49,144600.0,30.4052,30.8425,29.8498,30.19,144600.0
2008-06-26 10:00:00,43.52,43.98,43.4,43.91,137300.0,30.2108,30.5301,30.1275,30.4815,137300.0
2008-06-26 10:30:00,43.91,43.99,43.54,43.6,156500.0,30.4815,30.5371,30.2247,30.2663,156500.0
2008-06-26 11:00:00,43.6,43.78,43.43,43.5,120200.0,30.2663,30.3913,30.1483,30.1969,120200.0
2008-06-26 11:30:00,43.51,43.74,43.51,43.59,96800.0,30.2039,30.3635,30.2039,30.2594,96800.0
2008-06-26 12:00:00,43.62,43.65,43.35,43.5,61900.0,30.2802,30.3011,30.0928,30.1969,61900.0
2008-06-26 12:30:00,43.48,43.5,43.2,43.21,110000.0,30.183,30.1969,29.9887,29.9956,110000.0
2008-06-26 13:00:00,43.2,43.43,43.01,43.03,70700.0,29.9887,30.1483,29.8568,29.8707,70700.0
2008-06-26 13:30:00,43.02,43.38,43.02,43.34,68400.0,29.8637,30.1136,29.8637,30.0859,68400.0
2008-06-26 14:00:00,43.31,43.42,43.14,43.21,129100.0,30.065,30.1414,29.947,29.9956,129100.0
2008-06-26 14:30:00,43.21,43.28,42.99,43.08,194900.0,29.9956,30.0442,29.8429,29.9054,194900.0
2008-06-26 15:00:00,43.08,43.4,43.06,43.26,193500.0,29.9054,30.1275,29.8915,30.0303,193500.0
2008-06-26 15:30:00,43.26,43.3,42.98,43.0,469700.0,30.0303,30.0581,29.836,29.8498,469700.0
2008-06-27 09:30:00,43.03,43.93,42.79,43.23,224500.0,29.8707,30.4954,29.7041,30.0095,224500.0
2008-06-27 10:00:00,43.21,43.41,43.02,43.04,182800.0,29.9956,30.1345,29.8637,29.8776,182800.0
2008-06-27 10:30:00,43.03,43.35,42.68,42.89,199700.0,29.8707,30.0928,29.6277,29.7735,199700.0
2008-06-27 11:00:00,42.88,42.99,42.7,42.79,237500.0,29.7665,29.8429,29.6416,29.7041,237500.0
2008-06-27 11:30:00,42.79,42.85,42.53,42.59,149200.0,29.7041,29.7457,29.5236,29.5652,149200.0
2008-06-27 12:00:00,42.6,42.78,42.56,42.61,228300.0,29.5722,29.6971,29.5444,29.5791,228300.0
2008-06-27 12:30:00,42.62,42.67,42.17,42.42,279100.0,29.586,29.6208,29.2737,29.4472,279100.0
2008-06-27 13:00:00,42.42,42.42,41.62,41.69,525400.0,29.4472,29.4472,28.8919,28.9405,525400.0
2008-06-27 13:30:00,41.7,41.73,41.28,41.5,339500.0,28.9474,28.9682,28.6558,28.8086,339500.0
2008-06-27 14:00:00,41.5,42.17,41.49,42.01,493200.0,28.8086,29.2737,28.8016,29.1626,493200.0
2008-06-27 14:30:00,42.02,42.25,41.84,42.11,186700.0,29.1695,29.3292,29.0446,29.232,186700.0
2008-06-27 15:00:00,42.12,42.14,41.87,41.89,209800.0,29.239,29.2528,29.0654,29.0793,209800.0
2008-06-27 15:30:00,41.91,42.09,41.8,41.89,462900.0,29.0932,29.2181,29.0168,29.0793,462900.0
2008-06-30 09:30:00,41.81,41.85,40.8,40.8,251200.0,29.0238,29.0515,28.3226,28.3226,251200.0
2008-06-30 10:00:00,40.76,41.23,40.6,41.17,246900.0,28.2949,28.6211,28.1838,28.5795,246900.0
2008-06-30 10:30:00,41.17,41.28,40.84,41.28,251500.0,28.5795,28.6558,28.3504,28.6558,251500.0
2008-06-30 11:00:00,41.28,41.36,41.0,41.35,247200.0,28.6558,28.7114,28.4615,28.7044,247200.0
2008-06-30 11:30:00,41.36,41.4,40.97,41.09,179100.0,28.7114,28.7391,28.4406,28.5239,179100.0
2008-06-30 12:00:00,41.12,41.56,41.1,41.56,253500.0,28.5448,28.8502,28.5309,28.8502,253500.0
2008-06-30 12:30:00,41.54,41.54,41.25,41.26,99600.0,28.8363,28.8363,28.635,28.642,99600.0
2008-06-30 13:00:00,41.27,41.34,40.96,40.99,116300.0,28.6489,28.6975,28.4337,28.4545,116300.0
2008-06-30 13:30:00,40.99,41.07,40.67,40.92,156600.0,28.4545,28.5101,28.2324,28.4059,156600.0
2008-06-30 14:00:00,40.92,41.1,40.82,40.99,228100.0,28.4059,28.5309,28.3365,28.4545,228100.0
2008-06-30 14:30:00,41.0,41.0,40.78,40.81,138800.0,28.4615,28.4615,28.3088,28.3296,138800.0
2008-06-30 15:00:00,40.82,41.05,40.78,40.96,208300.0,28.3365,28.4962,28.3088,28.4337,208300.0
2008-06-30 15:30:00,40.94,40.96,40.62,40.75,637000.0,28.4198,28.4337,28.1977,28.2879,637000.0
2008-07-01 09:30:00,40.18,41.49,40.09,41.41,302800.0,27.8922,28.8016,27.8298,28.7461,302800.0
2008-07-01 10:00:00,41.41,41.56,40.79,41.06,347200.0,28.7461,28.8502,28.3157,28.5031,347200.0
2008-07-01 10:30:00,41.07,41.48,40.97,41.41,192500.0,28.5101,28.7947,28.4406,28.7461,192500.0
2008-07-01 11:00:00,41.39,41.5,40.88,40.9,165200.0,28.7322,28.8086,28.3782,28.3921,165200.0
2008-07-01 11:30:00,40.9,40.98,40.6,40.65,203900.0,28.3921,28.4476,28.1838,28.2185,203900.0
2008-07-01 12:00:00,40.64,40.8,40.37,40.46,248300.0,28.2116,28.3226,28.0241,28.0866,248300.0
2008-07-01 12:30:00,40.46,40.73,40.37,40.63,220600.0,28.0866,28.274,28.0241,28.2046,220600.0
2008-07-01 13:00:00,40.62,40.93,40.58,40.86,234500.0,28.1977,28.4129,28.1699,28.3643,234500.0
2008-07-01 13:30:00,40.85,41.12,40.7,40.97,198900.0,28.3573,28.5448,28.2532,28.4406,198900.0
2008-07-01 14:00:00,40.98,41.5,40.95,41.37,257200.0,28.4476,28.8086,28.4268,28.7183,257200.0
2008-07-01 14:30:00,41.35,41.82,41.24,41.54,240700.0,28.7044,29.0307,28.6281,28.8363,240700.0
2008-07-01 15:00:00,41.54,41.68,41.15,41.22,291400.0,28.8363,28.9335,28.5656,28.6142,291400.0
2008-07-01 15:30:00,41.21,41.41,41.17,41.41,664400.0,28.6073,28.7461,28.5795,28.7461,664400.0
2008-07-02 09:30:00,41.34,41.9,41.13,41.68,206100.0,28.6975,29.0862,28.5517,28.9335,206100.0
2008-07-02 10:00:00,41.68,41.76,41.44,41.5,263900.0,28.9335,28.9891,28.7669,28.8086,263900.0
2008-07-02 10:30:00,41.53,41.63,41.27,41.53,302400.0,28.8294,28.8988,28.6489,28.8294,302400.0
2008-07-02 11:00:00,41.53,41.54,41.17,41.18,193500.0,28.8294,28.8363,28.5795,28.5864,193500.0
2008-07-02 11:30:00,41.19,41.25,40.65,40.67,160100.0,28.5934,28.635,28.2185,28.2324,160100.0
2008-07-02 12:00:00,40.67,40.74,40.6,40.68,226800.0,28.2324,28.281,28.1838,28.2393,226800.0
2008-07-02 12:30:00,40.69,40.98,40.63,40.95,215100.0,28.2463,28.4476,28.2046,28.4268,215100.0
2008-07-02 13:00:00,40.95,41.2,40.78,41.15,187200.0,28.4268,28.6003,28.3088,28.5656,187200.0
2008-07-02 13:30:00,41.13,41.35,40.93,41.2,170100.0,28.5517,28.7044,28.4129,28.6003,170100.0
2008-07-02 14:00:00,41.2,41.22,40.68,40.68,215200.0,28.6003,28.6142,28.2393,28.2393,215200.0
2008-07-02 14:30:00,40.68,40.88,40.62,40.69,232300.0,28.2393,28.3782,28.1977,28.2463,232300.0
2008-07-02 15:00:00,40.68,40.76,40.42,40.45,312500.0,28.2393,28.2949,28.0588,28.0797,312500.0
2008-07-02 15:30:00,40.43,40.47,40.01,40.07,557900.0,28.0658,28.0936,27.7742,27.8159,557900.0
2008-07-03 09:30:00,40.36,40.82,39.77,40.0,219900.0,28.0172,28.3365,27.6076,27.7673,219900.0
2008-07-03 10:00:00,40.0,40.15,39.67,40.04,328900.0,27.7673,27.8714,27.5382,27.7951,328900.0
2008-07-03 10:30:00,40.06,40.25,39.87,40.05,243100.0,27.8089,27.9408,27.677,27.802,243100.0
2008-07-03 11:00:00,40.04,40.26,39.96,40.22,208500.0,27.7951,27.9478,27.7395,27.92,208500.0
2008-07-03 11:30:00,40.25,40.34,40.05,40.15,225200.0,27.9408,28.0033,27.802,27.8714,225200.0
2008-07-03 12:00:00,40.14,40.16,40.0,40.1,200200.0,27.8645,27.8784,27.7673,27.8367,200200.0
2008-07-03 12:30:00,40.1,40.23,39.88,39.97,276400.0,27.8367,27.927,27.684,27.7465,276400.0
2008-07-07 09:30:00,40.01,40.68,39.81,39.99,210800.0,27.7742,28.2393,27.6354,27.7603,210800.0
2008-07-07 10:00:00,39.99,40.05,39.82,39.96,224800.0,27.7603,27.802,27.6423,27.7395,224800.0
2008-07-07 10:30:00,39.96,40.03,39.65,39.69,250800.0,27.7395,27.7881,27.5243,27.5521,250800.0
2008-07-07 11:00:00,39.67,39.76,39.41,39.54,270000.0,27.5382,27.6007,27.3577,27.448,270000.0
2008-07-07 11:30:00,39.54,39.74,39.51,39.67,355600.0,27.448,27.5868,27.4271,27.5382,355600.0
2008-07-07 12:00:00,39.67,39.7,38.87,38.92,264300.0,27.5382,27.559,26.9829,27.0176,264300.0
2008-07-07 12:30:00,38.9,39.12,38.41,38.47,341800.0,27.0037,27.1564,26.6635,26.7052,341800.0
2008-07-07 13:00:00,38.51,38.7,38.16,38.52,291700.0,26.733,26.8649,26.49,26.7399,291700.0
2008-07-07 13:30:00,38.55,38.64,38.28,38.35,130200.0,26.7607,26.8232,26.5733,26.6219,130200.0
2008-07-07 14:00:00,38.36,38.58,38.16,38.49,182600.0,26.6288,26.7816,26.49,26.7191,182600.0
2008-07-07 14:30:00,38.51,38.68,38.38,38.66,325000.0,26.733,26.851,26.6427,26.8371,325000.0
2008-07-07 15:00:00,38.66,39.52,38.64,39.43,899500.0,26.8371,27.4341,26.8232,27.3716,899500.0
2008-07-07 15:30:00,39.43,39.8,39.33,39.34,837200.0,27.3716,27.6285,27.3022,27.3091,837200.0
2008-07-08 09:30:00,39.43,40.12,39.38,39.72,324400.0,27.3716,27.8506,27.3369,27.5729,324400.0
2008-07-08 10:00:00,39.69,39.9,39.43,39.8,302700.0,27.5521,27.6979,27.3716,27.6285,302700.0
2008-07-08 10:30:00,39.82,40.05,39.6,40.04,181800.0,27.6423,27.802,27.4896,27.7951,181800.0
2008-07-08 11:00:00,40.04,40.52,39.95,40.48,631700.0,27.7951,28.1283,27.7326,28.1005,631700.0
2008-07-08 11:30:00,40.47,40.65,40.19,40.3,326200.0,28.0936,28.2185,27.8992,27.9755,326200.0
2008-07-08 12:00:00,40.32,40.81,40.21,40.77,181100.0,27.9894,28.3296,27.9131,28.3018,181100.0
2008-07-08 12:30:00,40.77,40.94,40.57,40.65,209200.0,28.3018,28.4198,28.163,28.2185,209200.0
2008-07-08 13:00:00,40.64,40.93,40.36,40.44,175400.0,28.2116,28.4129,28.0172,28.0727,175400.0
2008-07-08 13:30:00,40.45,40.49,39.99,40.13,215300.0,28.0797,28.1074,27.7603,27.8575,215300.0
2008-07-08 14:00:00,40.12,40.39,40.02,40.37,141900.0,27.8506,28.038,27.7812,28.0241,141900.0
2008-07-08 14:30:00,40.36,41.14,40.3,41.12,326400.0,28.0172,28.5587,27.9755,28.5448,326400.0
2008-07-08 15:00:00,41.13,41.45,41.02,41.27,379400.0,28.5517,28.7739,28.4754,28.6489,379400.0
2008-07-08 15:30:00,41.3,41.79,41.24,41.73,629100.0,28.6697,29.0099,28.6281,28.9682,629100.0
2008-07-09 09:30:00,41.88,41.99,41.08,41.27,331200.0,29.0724,29.1487,28.517,28.6489,331200.0
2008-07-09 10:00:00,41.27,41.54,40.76,41.48,159700.0,28.6489,28.8363,28.2949,28.7947,159700.0
2008-07-09 10:30:00,41.47,41.64,41.1,41.52,146000.0,28.7877,28.9057,28.5309,28.8224,146000.0
2008-07-09 11:00:00,41.52,41.82,41.37,41.79,131900.0,28.8224,29.0307,28.7183,29.0099,131900.0
2008-07-09 11:30:00,41.78,41.81,41.2,41.36,141100.0,29.0029,29.0238,28.6003,28.7114,141100.0
2008-07-09 12:00:00,41.34,41.72,41.33,41.42,97800.0,28.6975,28.9613,28.6906,28.753,97800.0
2008-07-09 12:30:00,41.43,41.48,40.79,40.84,170100.0,28.76,28.7947,28.3157,28.3504,170100.0
2008-07-09 13:00:00,40.88,40.99,40.72,40.96,90000.0,28.3782,28.4545,28.2671,28.4337,90000.0
2008-07-09 13:30:00,40.97,41.24,40.96,41.19,76700.0,28.4406,28.6281,28.4337,28.5934,76700.0
2008-07-09 14:00:00,41.17,41.17,40.62,40.69,128800.0,28.5795,28.5795,28.1977,28.2463,128800.0
2008-07-09 14:30:00,40.68,40.73,40.1,40.25,158200.0,28.2393,28.274,27.8367,27.9408,158200.0
2008-07-09 15:00:00,40.24,40.24,39.89,39.89,170100.0,27.9339,27.9339,27.6909,27.6909,170100.0
2008-07-09 15:30:00,39.91,40.1,39.44,39.61,530800.0,27.7048,27.8367,27.3785,27.4966,530800.0
2008-07-10 09:30:00,39.66,39.78,38.85,38.98,369200.0,27.5313,27.6146,26.969,27.0592,369200.0
2008-07-10 10:00:00,38.99,39.01,38.13,38.38,714100.0,27.0662,27.0801,26.4692,26.6427,714100.0
2008-07-10 10:30:00,38.42,39.0,38.27,38.7,295800.0,26.6705,27.0731,26.5664,26.8649,295800.0
2008-07-10 11:00:00,38.69,39.16,38.63,38.84,125900.0,26.8579,27.1842,26.8163,26.962,125900.0
2008-07-10 11:30:00,38.84,39.49,38.84,39.44,253000.0,26.962,27.4133,26.962,27.3785,253000.0
2008-07-10 12:00:00,39.44,39.76,39.26,39.32,123900.0,27.3785,27.6007,27.2536,27.2952,123900.0
2008-07-10 12:30:00,39.33,39.43,39.07,39.13,83500.0,27.3022,27.3716,27.1217,27.1634,83500.0
2008-07-10 13:00:00,39.14,39.72,39.13,39.7,118900.0,27.1703,27.5729,27.1634,27.559,118900.0
2008-07-10 13:30:00,39.66,39.95,39.62,39.68,157700.0,27.5313,27.7326,27.5035,27.5452,157700.0
2008-07-10 14:00:00,39.66,39.68,38.83,38.9,288200.0,27.5313,27.5452,26.9551,27.0037,288200.0
2008-07-10 14:30:00,38.89,39.08,38.59,38.73,225800.0,26.9967,27.1286,26.7885,26.8857,225800.0
2008-07-10 15:00:00,38.74,39.33,38.74,39.23,198700.0,26.8926,27.3022,26.8926,27.2328,198700.0
2008-07-10 15:30:00,39.19,39.4,38.82,39.37,338600.0,27.205,27.3508,26.9482,27.33,338600.0
2008-07-11 09:30:00,38.76,39.03,38.22,38.83,390600.0,26.9065,27.0939,26.5316,26.9551,390600.0
2008-07-11 10:00:00,38.81,39.29,38.7,38.92,349400.0,26.9412,27.2744,26.8649,27.0176,349400.0
2008-07-11 10:30:00,38.9,39.06,38.58,38.9,315500.0,27.0037,27.1148,26.7816,27.0037,315500.0
2008-07-11 11:00:00,38.89,39.23,38.57,38.65,188100.0,26.9967,27.2328,26.7746,26.8301,188100.0
2008-07-11 11:30:00,38.64,38.98,38.3,38.97,215800.0,26.8232,27.0592,26.5872,27.0523,215800.0
2008-07-11 12:00:00,38.96,38.98,38.58,38.77,141100.0,27.0453,27.0592,26.7816,26.9134,141100.0
2008-07-11 12:30:00,38.74,38.83,38.57,38.77,179400.0,26.8926,26.9551,26.7746,26.9134,179400.0
2008-07-11 13:00:00,38.79,39.13,38.55,39.01,227100.0,26.9273,27.1634,26.7607,27.0801,227100.0
2008-07-11 13:30:00,39.0,39.37,38.96,39.18,205100.0,27.0731,27.33,27.0453,27.1981,205100.0
2008-07-11 14:00:00,39.19,39.56,38.84,38.9,281900.0,27.205,27.4619,26.962,27.0037,281900.0
2008-07-11 14:30:00,38.92,39.9,38.7,39.83,266000.0,27.0176,27.6979,26.8649,27.6493,266000.0
2008-07-11 15:00:00,39.84,40.21,39.03,39.21,245700.0,27.6562,27.9131,27.0939,27.2189,245700.0
2008-07-11 15:30:00,39.21,39.3,38.82,39.15,254300.0,27.2189,27.2814,26.9482,27.1772,254300.0
2008-07-14 09:30:00,40.04,40.5,38.46,38.7,301500.0,27.7951,28.1144,26.6983,26.8649,301500.0
2008-07-14 10:00:00,38.71,38.85,37.84,38.04,564400.0,26.8718,26.969,26.2679,26.4067,564400.0
2008-07-14 10:30:00,38.05,38.65,38.04,38.61,207500.0,26.4136,26.8301,26.4067,26.8024,207500.0
2008-07-14 11:00:00,38.61,38.8,38.19,38.37,207700.0,26.8024,26.9343,26.5108,26.6358,207700.0
2008-07-14 11:30:00,38.36,38.41,37.57,37.94,177800.0,26.6288,26.6635,26.0804,26.3373,177800.0
2008-07-14 12:00:00,37.9,37.99,37.64,37.86,313400.0,26.3095,26.372,26.129,26.2817,313400.0
2008-07-14 12:30:00,37.86,37.9,37.61,37.74,158300.0,26.2817,26.3095,26.1082,26.1984,158300.0
2008-07-14 13:00:00,37.77,37.86,37.6,37.78,256700.0,26.2193,26.2817,26.1013,26.2262,256700.0
2008-07-14 13:30:00,37.8,37.93,37.52,37.63,236800.0,26.2401,26.3303,26.0457,26.1221,236800.0
2008-07-14 14:00:00,37.64,37.84,37.57,37.77,100400.0,26.129,26.2679,26.0804,26.2193,100400.0
2008-07-14 14:30:00,37.81,37.9,37.41,37.61,174600.0,26.247,26.3095,25.9694,26.1082,174600.0
2008-07-14 15:00:00,37.61,37.76,37.26,37.54,352600.0,26.1082,26.2123,25.8652,26.0596,352600.0
2008-07-14 15:30:00,37.55,37.77,37.11,37.14,543800.0,26.0665,26.2193,25.7611,25.7819,543800.0
2008-07-15 09:30:00,36.83,37.1,35.92,36.18,562400.0,25.5667,25.7542,24.935,25.1155,562400.0
2008-07-15 10:00:00,36.19,36.28,35.48,36.11,475700.0,25.1225,25.1849,24.6296,25.0669,475700.0
2008-07-15 10:30:00,36.1,36.99,36.0,36.7,267100.0,25.06,25.6778,24.9906,25.4765,267100.0
2008-07-15 11:00:00,36.72,37.64,36.72,37.02,426200.0,25.4904,26.129,25.4904,25.6986,426200.0
2008-07-15 11:30:00,37.02,37.88,36.62,37.74,300500.0,25.6986,26.2956,25.421,26.1984,300500.0
2008-07-15 12:00:00,37.77,37.88,37.26,37.56,324200.0,26.2193,26.2956,25.8652,26.0735,324200.0
2008-07-15 12:30:00,37.57,37.8,37.23,37.56,275600.0,26.0804,26.2401,25.8444,26.0735,275600.0
2008-07-15 13:00:00,37.56,37.93,36.94,37.15,317000.0,26.0735,26.3303,25.6431,25.7889,317000.0
2008-07-15 13:30:00,37.15,37.49,36.98,37.38,212200.0,25.7889,26.0249,25.6709,25.9485,212200.0
2008-07-15 14:00:00,37.4,37.47,37.03,37.33,207100.0,25.9624,26.011,25.7056,25.9138,207100.0
2008-07-15 14:30:00,37.33,37.84,37.2,37.76,223500.0,25.9138,26.2679,25.8236,26.2123,223500.0
2008-07-15 15:00:00,37.76,38.04,37.16,37.16,320900.0,26.2123,26.4067,25.7958,25.7958,320900.0
2008-07-15 15:30:00,37.18,37.38,36.5,36.57,527300.0,25.8097,25.9485,25.3377,25.3862,527300.0
2008-07-16 09:30:00,36.8,37.39,36.09,37.22,186800.0,25.5459,25.9555,25.053,25.8375,186800.0
2008-07-16 10:00:00,37.26,37.54,36.84,37.08,198300.0,25.8652,26.0596,25.5737,25.7403,198300.0
2008-07-16 10:30:00,37.09,38.26,36.98,38.12,441500.0,25.7472,26.5594,25.6709,26.4622,441500.0
2008-07-16 11:00:00,38.13,38.69,37.97,38.06,410900.0,26.4692,26.8579,26.3581,26.4206,410900.0
2008-07-16 11:30:00,38.06,38.16,37.73,38.09,128600.0,26.4206,26.49,26.1915,26.4414,128600.0
2008-07-16 12:00:00,38.08,38.5,37.91,38.47,178800.0,26.4345,26.726,26.3164,26.7052,178800.0
2008-07-16 12:30:00,38.46,38.66,38.38,38.65,178100.0,26.6983,26.8371,26.6427,26.8301,178100.0
2008-07-16 13:00:00,38.62,39.03,38.56,38.95,161400.0,26.8093,27.0939,26.7677,27.0384,161400.0
2008-07-16 13:30:00,38.95,39.07,38.76,39.03,157000.0,27.0384,27.1217,26.9065,27.0939,157000.0
2008-07-16 14:00:00,39.02,39.03,38.63,38.87,480000.0,27.087,27.0939,26.8163,26.9829,480000.0
2008-07-16 14:30:00,38.88,39.31,38.82,39.26,414200.0,26.9898,27.2883,26.9482,27.2536,414200.0
2008-07-16 15:00:00,39.26,39.62,39.13,39.59,376300.0,27.2536,27.5035,27.1634,27.4827,376300.0
2008-07-16 15:30:00,39.61,40.09,39.56,40.0,1135000.0,27.4966,27.8298,27.4619,27.7673,1135000.0
2008-07-17 09:30:00,41.43,42.16,40.37,40.37,373900.0,28.76,29.2667,28.0241,28.0241,373900.0
2008-07-17 10:00:00,40.37,40.95,39.79,39.9,387500.0,28.0241,28.4268,27.6215,27.6979,387500.0
2008-07-17 10:30:00,39.91,40.38,39.61,39.76,212300.0,27.7048,28.0311,27.4966,27.6007,212300.0
2008-07-17 11:00:00,39.8,40.02,39.11,39.92,297400.0,27.6285,27.7812,27.1495,27.7118,297400.0
2008-07-17 11:30:00,39.98,40.38,39.72,40.26,156600.0,27.7534,28.0311,27.5729,27.9478,156600.0
2008-07-17 12:00:00,40.27,40.28,39.95,40.05,85600.0,27.9547,27.9617,27.7326,27.802,85600.0
2008-07-17 12:30:00,40.02,40.5,39.84,40.36,103200.0,27.7812,28.1144,27.6562,28.0172,103200.0
2008-07-17 13:00:00,40.35,41.07,40.2,40.71,186800.0,28.0103,28.5101,27.9061,28.2602,186800.0
2008-07-17 13:30:00,40.72,41.17,40.72,40.95,193800.0,28.2671,28.5795,28.2671,28.4268,193800.0
2008-07-17 14:00:00,40.96,41.32,40.95,41.3,189300.0,28.4337,28.6836,28.4268,28.6697,189300.0
2008-07-17 14:30:00,41.29,41.29,40.49,40.67,166600.0,28.6628,28.6628,28.1074,28.2324,166600.0
2008-07-17 15:00:00,40.69,41.19,40.67,40.95,369300.0,28.2463,28.5934,28.2324,28.4268,369300.0
2008-07-17 15:30:00,40.98,41.24,40.63,41.01,521300.0,28.4476,28.6281,28.2046,28.4684,521300.0
2008-07-18 09:30:00,41.89,41.9,39.37,39.69,641400.0,29.0793,29.0862,27.33,27.5521,641400.0
2008-07-18 10:00:00,39.7,40.03,39.26,39.96,370300.0,27.559,27.7881,27.2536,27.7395,370300.0
2008-07-18 10:30:00,40.0,40.55,39.81,40.41,215300.0,27.7673,28.1491,27.6354,28.0519,215300.0
2008-07-18 11:00:00,40.42,40.61,40.14,40.43,308400.0,28.0588,28.1907,27.8645,28.0658,308400.0
2008-07-18 11:30:00,40.41,40.44,39.95,40.11,109400.0,28.0519,28.0727,27.7326,27.8437,109400.0
2008-07-18 12:00:00,40.07,40.23,39.7,39.74,214500.0,27.8159,27.927,27.559,27.5868,214500.0
2008-07-18 12:30:00,39.75,40.0,39.55,39.6,182100.0,27.5937,27.7673,27.4549,27.4896,182100.0
2008-07-18 13:00:00,39.63,39.88,39.47,39.75,270100.0,27.5104,27.684,27.3994,27.5937,270100.0
2008-07-18 13:30:00,39.74,39.86,39.62,39.74,214500.0,27.5868,27.6701,27.5035,27.5868,214500.0
2008-07-18 14:00:00,39.74,39.91,39.61,39.61,291700.0,27.5868,27.7048,27.4966,27.4966,291700.0
2008-07-18 14:30:00,39.64,39.74,39.38,39.48,277300.0,27.5174,27.5868,27.3369,27.4063,277300.0
2008-07-18 15:00:00,39.48,39.78,39.43,39.52,293600.0,27.4063,27.6146,27.3716,27.4341,293600.0
2008-07-18 15:30:00,39.53,39.93,39.49,39.74,630500.0,27.441,27.7187,27.4133,27.5868,630500.0
2008-07-21 09:30:00,39.94,40.34,39.14,39.25,309600.0,27.7256,28.0033,27.1703,27.2467,309600.0
2008-07-21 10:00:00,39.27,39.3,38.95,39.13,331200.0,27.2605,27.2814,27.0384,27.1634,331200.0
2008-07-21 10:30:00,39.14,39.44,38.99,39.27,238500.0,27.1703,27.3785,27.0662,27.2605,238500.0
2008-07-21 11:00:00,39.28,39.5,39.19,39.24,211800.0,27.2675,27.4202,27.205,27.2397,211800.0
2008-07-21 11:30:00,39.23,39.23,38.69,38.77,169100.0,27.2328,27.2328,26.8579,26.9134,169100.0
2008-07-21 12:00:00,38.8,39.28,38.66,39.17,188600.0,26.9343,27.2675,26.8371,27.1911,188600.0
2008-07-21 12:30:00,39.17,39.59,39.15,39.51,213700.0,27.1911,27.4827,27.1772,27.4271,213700.0
2008-07-21 13:00:00,39.49,39.75,39.46,39.65,139600.0,27.4133,27.5937,27.3924,27.5243,139600.0
2008-07-21 13:30:00,39.65,39.83,39.5,39.58,155400.0,27.5243,27.6493,27.4202,27.4757,155400.0
2008-07-21 14:00:00,39.58,39.63,39.32,39.34,178300.0,27.4757,27.5104,27.2952,27.3091,178300.0
2008-07-21 14:30:00,39.35,39.37,38.87,38.95,305600.0,27.3161,27.33,26.9829,27.0384,305600.0
2008-07-21 15:00:00,38.96,39.4,38.65,38.99,344300.0,27.0453,27.3508,26.8301,27.0662,344300.0
2008-07-21 15:30:00,38.99,39.05,38.65,38.8,694700.0,27.0662,27.1078,26.8301,26.9343,694700.0
2008-07-22 09:30:00,38.38,38.74,37.05,37.45,704400.0,26.6427,26.8926,25.7195,25.9971,704400.0
2008-07-22 10:00:00,37.47,37.89,37.19,37.6,560900.0,26.011,26.3026,25.8166,26.1013,560900.0
2008-07-22 10:30:00,37.6,37.91,37.55,37.85,236100.0,26.1013,26.3164,26.0665,26.2748,236100.0
2008-07-22 11:00:00,37.85,38.58,37.85,38.46,335000.0,26.2748,26.7816,26.2748,26.6983,335000.0
2008-07-22 11:30:00,38.45,38.65,38.18,38.4,150900.0,26.6913,26.8301,26.5039,26.6566,150900.0
2008-07-22 12:00:00,38.4,39.02,38.37,38.58,148800.0,26.6566,27.087,26.6358,26.7816,148800.0
2008-07-22 12:30:00,38.59,38.97,38.5,38.96,126400.0,26.7885,27.0523,26.726,27.0453,126400.0
2008-07-22 13:00:00,38.95,39.03,38.74,38.87,128900.0,27.0384,27.0939,26.8926,26.9829,128900.0
2008-07-22 13:30:00,38.88,39.24,38.83,39.1,270300.0,26.9898,27.2397,26.9551,27.1425,270300.0
2008-07-22 14:00:00,39.11,39.35,38.78,39.24,260700.0,27.1495,27.3161,26.9204,27.2397,260700.0
2008-07-22 14:30:00,39.24,39.48,38.99,39.45,182600.0,27.2397,27.4063,27.0662,27.3855,182600.0
2008-07-22 15:00:00,39.49,39.84,39.38,39.84,173800.0,27.4133,27.6562,27.3369,27.6562,173800.0
2008-07-22 15:30:00,39.87,40.71,39.75,40.58,661100.0,27.677,28.2602,27.5937,28.1699,661100.0
2008-07-23 09:30:00,41.32,41.36,39.44,39.88,421400.0,28.6836,28.7114,27.3785,27.684,421400.0
2008-07-23 10:00:00,39.85,40.53,39.71,40.12,449600.0,27.6632,28.1352,27.566,27.8506,449600.0
2008-07-23 10:30:00,40.1,40.6,39.53,39.58,324900.0,27.8367,28.1838,27.441,27.4757,324900.0
2008-07-23 11:00:00,39.56,40.03,39.39,39.95,224000.0,27.4619,27.7881,27.3438,27.7326,224000.0
2008-07-23 11:30:00,39.95,40.19,39.58,39.67,297500.0,27.7326,27.8992,27.4757,27.5382,297500.0
2008-07-23 12:00:00,39.67,40.0,39.28,39.6,134100.0,27.5382,27.7673,27.2675,27.4896,134100.0
2008-07-23 12:30:00,39.61,40.41,39.37,40.41,244000.0,27.4966,28.0519,27.33,28.0519,244000.0
2008-07-23 13:00:00,40.41,40.49,40.04,40.12,201700.0,28.0519,28.1074,27.7951,27.8506,201700.0
2008-07-23 13:30:00,40.11,40.41,39.94,40.0,246200.0,27.8437,28.0519,27.7256,27.7673,246200.0
2008-07-23 14:00:00,40.03,40.43,39.91,40.35,466600.0,27.7881,28.0658,27.7048,28.0103,466600.0
2008-07-23 14:30:00,40.35,41.01,40.3,40.94,235700.0,28.0103,28.4684,27.9755,28.4198,235700.0
2008-07-23 15:00:00,40.91,41.29,40.63,40.95,257000.0,28.399,28.6628,28.2046,28.4268,257000.0
2008-07-23 15:30:00,40.95,40.97,39.93,40.42,741400.0,28.4268,28.4406,27.7187,28.0588,741400.0
2008-07-24 09:30:00,42.01,42.83,40.81,42.61,594900.0,29.1626,29.7318,28.3296,29.5791,594900.0
2008-07-24 10:00:00,42.6,42.6,41.85,42.21,521600.0,29.5722,29.5722,29.0515,29.3014,521600.0
2008-07-24 10:30:00,42.21,42.98,42.2,42.85,350800.0,29.3014,29.836,29.2945,29.7457,350800.0
2008-07-24 11:00:00,42.81,43.36,42.68,42.81,403500.0,29.7179,30.0997,29.6277,29.7179,403500.0
2008-07-24 11:30:00,42.77,42.79,42.42,42.61,369200.0,29.6902,29.7041,29.4472,29.5791,369200.0
2008-07-24 12:00:00,42.62,42.69,41.9,41.93,181800.0,29.586,29.6346,29.0862,29.1071,181800.0
2008-07-24 12:30:00,41.94,42.09,41.56,41.63,260800.0,29.114,29.2181,28.8502,28.8988,260800.0
2008-07-24 13:00:00,41.61,41.96,41.2,41.78,384900.0,28.8849,29.1279,28.6003,29.0029,384900.0
2008-07-24 13:30:00,41.76,41.96,41.59,41.81,164900.0,28.9891,29.1279,28.871,29.0238,164900.0
2008-07-24 14:00:00,41.83,41.86,41.29,41.39,226200.0,29.0376,29.0585,28.6628,28.7322,226200.0
2008-07-24 14:30:00,41.39,41.43,40.84,41.15,210700.0,28.7322,28.76,28.3504,28.5656,210700.0
2008-07-24 15:00:00,41.15,41.45,41.04,41.2,465800.0,28.5656,28.7739,28.4892,28.6003,465800.0
2008-07-24 15:30:00,41.19,41.74,41.12,41.67,852700.0,28.5934,28.9752,28.5448,28.9266,852700.0
2008-07-25 09:30:00,41.6,41.94,40.6,41.75,282400.0,28.878,29.114,28.1838,28.9821,282400.0
2008-07-25 10:00:00,41.82,42.38,41.03,41.06,255600.0,29.0307,29.4194,28.4823,28.5031,255600.0
2008-07-25 10:30:00,41.06,41.78,40.84,41.77,272700.0,28.5031,29.0029,28.3504,28.996,272700.0
2008-07-25 11:00:00,41.74,41.79,41.07,41.18,113200.0,28.9752,29.0099,28.5101,28.5864,113200.0
2008-07-25 11:30:00,41.18,41.46,41.13,41.21,86700.0,28.5864,28.7808,28.5517,28.6073,86700.0
2008-07-25 12:00:00,41.21,41.37,41.01,41.27,146400.0,28.6073,28.7183,28.4684,28.6489,146400.0
2008-07-25 12:30:00,41.25,41.73,41.17,41.52,211700.0,28.635,28.9682,28.5795,28.8224,211700.0
2008-07-25 13:00:00,41.52,41.93,41.36,41.43,289800.0,28.8224,29.1071,28.7114,28.76,289800.0
2008-07-25 13:30:00,41.4,41.52,41.08,41.38,161100.0,28.7391,28.8224,28.517,28.7253,161100.0
2008-07-25 14:00:00,41.36,41.5,41.07,41.29,124000.0,28.7114,28.8086,28.5101,28.6628,124000.0
2008-07-25 14:30:00,41.28,41.44,41.15,41.39,147600.0,28.6558,28.7669,28.5656,28.7322,147600.0
2008-07-25 15:00:00,41.4,41.45,41.04,41.09,136500.0,28.7391,28.7739,28.4892,28.5239,136500.0
2008-07-25 15:30:00,41.09,41.36,40.91,41.27,324200.0,28.5239,28.7114,28.399,28.6489,324200.0
2008-07-28 09:30:00,40.91,42.28,40.69,41.65,271800.0,28.399,29.35,28.2463,28.9127,271800.0
2008-07-28 10:00:00,41.68,41.95,41.15,41.34,210400.0,28.9335,29.1209,28.5656,28.6975,210400.0
2008-07-28 10:30:00,41.34,41.54,41.16,41.32,127100.0,28.6975,28.8363,28.5725,28.6836,127100.0
2008-07-28 11:00:00,41.35,41.37,40.89,41.06,117800.0,28.7044,28.7183,28.3851,28.5031,117800.0
2008-07-28 11:30:00,41.08,41.34,40.81,41.32,76200.0,28.517,28.6975,28.3296,28.6836,76200.0
2008-07-28 12:00:00,41.29,41.65,41.29,41.47,210400.0,28.6628,28.9127,28.6628,28.7877,210400.0
2008-07-28 12:30:00,41.47,41.64,41.33,41.46,201800.0,28.7877,28.9057,28.6906,28.7808,201800.0
2008-07-28 13:00:00,41.44,41.62,41.3,41.52,165700.0,28.7669,28.8919,28.6697,28.8224,165700.0
2008-07-28 13:30:00,41.51,41.66,41.45,41.45,414100.0,28.8155,28.9196,28.7739,28.7739,414100.0
2008-07-28 14:00:00,41.46,41.54,41.22,41.23,159300.0,28.7808,28.8363,28.6142,28.6211,159300.0
2008-07-28 14:30:00,41.24,41.52,40.75,40.82,194600.0,28.6281,28.8224,28.2879,28.3365,194600.0
2008-07-28 15:00:00,40.82,40.96,40.53,40.58,232600.0,28.3365,28.4337,28.1352,28.1699,232600.0
2008-07-28 15:30:00,40.59,40.64,40.05,40.25,591100.0,28.1769,28.2116,27.802,27.9408,591100.0
2008-07-29 09:30:00,40.46,41.4,40.31,40.96,212900.0,28.0866,28.7391,27.9825,28.4337,212900.0
2008-07-29 10:00:00,40.94,41.53,40.84,41.15,190000.0,28.4198,28.8294,28.3504,28.5656,190000.0
2008-07-29 10:30:00,41.16,41.52,41.01,41.14,124900.0,28.5725,28.8224,28.4684,28.5587,124900.0
2008-07-29 11:00:00,41.16,41.33,40.97,41.25,89600.0,28.5725,28.6906,28.4406,28.635,89600.0
2008-07-29 11:30:00,41.26,41.79,41.26,41.59,119600.0,28.642,29.0099,28.642,28.871,119600.0
2008-07-29 12:00:00,41.6,41.99,41.58,41.98,137700.0,28.878,29.1487,28.8641,29.1418,137700.0
2008-07-29 12:30:00,41.98,42.17,41.84,42.17,134500.0,29.1418,29.2737,29.0446,29.2737,134500.0
2008-07-29 13:00:00,42.15,42.17,41.87,42.06,57500.0,29.2598,29.2737,29.0654,29.1973,57500.0
2008-07-29 13:30:00,42.07,42.29,41.93,41.94,109400.0,29.2042,29.357,29.1071,29.114,109400.0
2008-07-29 14:00:00,41.95,42.1,41.67,42.0,221200.0,29.1209,29.2251,28.9266,29.1557,221200.0
2008-07-29 14:30:00,42.0,42.08,41.61,41.74,168500.0,29.1557,29.2112,28.8849,28.9752,168500.0
2008-07-29 15:00:00,41.76,42.33,41.75,42.23,188600.0,28.9891,29.3847,28.9821,29.3153,188600.0
2008-07-29 15:30:00,42.23,42.76,42.09,42.71,495400.0,29.3153,29.6832,29.2181,29.6485,495400.0
2008-07-30 09:30:00,42.96,43.82,42.69,42.75,184700.0,29.8221,30.4191,29.6346,29.6763,184700.0
2008-07-30 10:00:00,42.76,43.31,42.76,43.12,220200.0,29.6832,30.065,29.6832,29.9331,220200.0
2008-07-30 10:30:00,43.15,43.28,42.39,42.39,192900.0,29.954,30.0442,29.4264,29.4264,192900.0
2008-07-30 11:00:00,42.42,42.64,41.86,42.33,163900.0,29.4472,29.5999,29.0585,29.3847,163900.0
2008-07-30 11:30:00,42.38,42.8,42.17,42.47,116100.0,29.4194,29.711,29.2737,29.4819,116100.0
2008-07-30 12:00:00,42.49,42.58,42.16,42.37,89400.0,29.4958,29.5583,29.2667,29.4125,89400.0
2008-07-30 12:30:00,42.38,42.38,41.74,42.12,66500.0,29.4194,29.4194,28.9752,29.239,66500.0
2008-07-30 13:00:00,42.06,42.47,41.83,42.33,93100.0,29.1973,29.4819,29.0376,29.3847,93100.0
2008-07-30 13:30:00,42.36,42.55,42.0,42.3,135200.0,29.4056,29.5375,29.1557,29.3639,135200.0
2008-07-30 14:00:00,42.31,42.65,42.13,42.61,105900.0,29.3709,29.6069,29.2459,29.5791,105900.0
2008-07-30 14:30:00,42.61,42.77,42.48,42.68,147700.0,29.5791,29.6902,29.4889,29.6277,147700.0
2008-07-30 15:00:00,42.68,43.06,42.54,43.04,193900.0,29.6277,29.8915,29.5305,29.8776,193900.0
2008-07-30 15:30:00,43.04,43.44,42.93,43.2,400300.0,29.8776,30.1553,29.8012,29.9887,400300.0
2008-07-31 09:30:00,42.58,43.16,42.38,43.03,145900.0,29.5583,29.9609,29.4194,29.8707,145900.0
2008-07-31 10:00:00,43.05,43.25,42.7,43.15,144200.0,29.8845,30.0234,29.6416,29.954,144200.0
2008-07-31 10:30:00,43.16,43.48,42.95,43.41,145000.0,29.9609,30.183,29.8151,30.1345,145000.0
2008-07-31 11:00:00,43.44,43.44,42.93,42.94,106500.0,30.1553,30.1553,29.8012,29.8082,106500.0
2008-07-31 11:30:00,42.93,43.17,42.7,42.76,160800.0,29.8012,29.9678,29.6416,29.6832,160800.0
2008-07-31 12:00:00,42.76,42.86,42.4,42.56,89500.0,29.6832,29.7527,29.4333,29.5444,89500.0
2008-07-31 12:30:00,42.58,42.91,42.56,42.74,72200.0,29.5583,29.7874,29.5444,29.6694,72200.0
2008-07-31 13:00:00,42.74,43.1,42.74,42.83,57200.0,29.6694,29.9193,29.6694,29.7318,57200.0
2008-07-31 13:30:00,42.83,42.91,42.57,42.6,201200.0,29.7318,29.7874,29.5513,29.5722,201200.0
2008-07-31 14:00:00,42.59,42.86,42.55,42.55,150400.0,29.5652,29.7527,29.5375,29.5375,150400.0
2008-07-31 14:30:00,42.57,42.85,42.48,42.54,342800.0,29.5513,29.7457,29.4889,29.5305,342800.0
2008-07-31 15:00:00,42.54,42.77,42.47,42.65,239000.0,29.5305,29.6902,29.4819,29.6069,239000.0
2008-07-31 15:30:00,42.65,42.66,42.4,42.56,298100.0,29.6069,29.6138,29.4333,29.5444,298100.0
2008-08-01 09:30:00,42.77,42.77,41.74,42.22,165700.0,29.6902,29.6902,28.9752,29.3084,165700.0
2008-08-01 10:00:00,42.18,42.38,41.57,41.82,224000.0,29.2806,29.4194,28.8572,29.0307,224000.0
2008-08-01 10:30:00,41.86,42.11,41.73,41.93,209400.0,29.0585,29.232,28.9682,29.1071,209400.0
2008-08-01 11:00:00,41.93,42.19,41.72,42.04,109100.0,29.1071,29.2876,28.9613,29.1834,109100.0
2008-08-01 11:30:00,42.06,42.42,42.04,42.37,108700.0,29.1973,29.4472,29.1834,29.4125,108700.0
2008-08-01 12:00:00,42.36,42.5,42.07,42.34,106500.0,29.4056,29.5027,29.2042,29.3917,106500.0
2008-08-01 12:30:00,42.35,42.41,42.09,42.16,64900.0,29.3986,29.4403,29.2181,29.2667,64900.0
2008-08-01 13:00:00,42.16,42.56,42.13,42.48,61200.0,29.2667,29.5444,29.2459,29.4889,61200.0
2008-08-01 13:30:00,42.49,42.75,42.34,42.53,77700.0,29.4958,29.6763,29.3917,29.5236,77700.0
2008-08-01 14:00:00,42.56,42.61,42.23,42.4,108900.0,29.5444,29.5791,29.3153,29.4333,108900.0
2008-08-01 14:30:00,42.4,42.7,42.35,42.68,86600.0,29.4333,29.6416,29.3986,29.6277,86600.0
2008-08-01 15:00:00,42.7,42.8,42.51,42.71,160600.0,29.6416,29.711,29.5097,29.6485,160600.0
2008-08-01 15:30:00,42.68,43.07,42.63,42.86,213500.0,29.6277,29.8984,29.593,29.7527,213500.0
2008-08-04 09:30:00,42.64,42.64,41.74,41.79,135900.0,29.5999,29.5999,28.9752,29.0099,135900.0
2008-08-04 10:00:00,41.79,41.9,41.17,41.26,167600.0,29.0099,29.0862,28.5795,28.642,167600.0
2008-08-04 10:30:00,41.25,41.48,41.14,41.37,95800.0,28.635,28.7947,28.5587,28.7183,95800.0
2008-08-04 11:00:00,41.37,41.73,41.22,41.34,131600.0,28.7183,28.9682,28.6142,28.6975,131600.0
2008-08-04 11:30:00,41.36,41.95,41.34,41.9,117700.0,28.7114,29.1209,28.6975,29.0862,117700.0
2008-08-04 12:00:00,41.91,42.06,41.7,41.84,155700.0,29.0932,29.1973,28.9474,29.0446,155700.0
2008-08-04 12:30:00,41.83,41.98,41.5,41.53,84200.0,29.0376,29.1418,28.8086,28.8294,84200.0
2008-08-04 13:00:00,41.51,41.79,41.47,41.5,93500.0,28.8155,29.0099,28.7877,28.8086,93500.0
2008-08-04 13:30:00,41.49,41.65,41.44,41.58,123800.0,28.8016,28.9127,28.7669,28.8641,123800.0
2008-08-04 14:00:00,41.56,41.87,41.5,41.79,138300.0,28.8502,29.0654,28.8086,29.0099,138300.0
2008-08-04 14:30:00,41.81,41.93,41.75,41.86,164600.0,29.0238,29.1071,28.9821,29.0585,164600.0
2008-08-04 15:00:00,41.86,42.12,41.77,41.79,164300.0,29.0585,29.239,28.996,29.0099,164300.0
2008-08-04 15:30:00,41.79,41.87,41.45,41.56,239100.0,29.0099,29.0654,28.7739,28.8502,239100.0
2008-08-05 09:30:00,42.74,43.16,42.01,42.33,181300.0,29.6694,29.9609,29.1626,29.3847,181300.0
2008-08-05 10:00:00,42.27,42.72,42.25,42.5,141300.0,29.3431,29.6555,29.3292,29.5027,141300.0
2008-08-05 10:30:00,42.53,42.93,42.53,42.91,89200.0,29.5236,29.8012,29.5236,29.7874,89200.0
2008-08-05 11:00:00,42.95,43.12,42.82,43.04,91000.0,29.8151,29.9331,29.7249,29.8776,91000.0
2008-08-05 11:30:00,43.06,43.36,42.94,43.36,111100.0,29.8915,30.0997,29.8082,30.0997,111100.0
2008-08-05 12:00:00,43.37,43.64,43.22,43.57,162800.0,30.1067,30.2941,30.0026,30.2455,162800.0
2008-08-05 12:30:00,43.57,43.57,43.38,43.44,148900.0,30.2455,30.2455,30.1136,30.1553,148900.0
2008-08-05 13:00:00,43.43,43.5,43.22,43.34,129600.0,30.1483,30.1969,30.0026,30.0859,129600.0
2008-08-05 13:30:00,43.33,43.56,43.23,43.4,124400.0,30.0789,30.2386,30.0095,30.1275,124400.0
2008-08-05 14:00:00,43.38,43.65,43.04,43.42,213500.0,30.1136,30.3011,29.8776,30.1414,213500.0
2008-08-05 14:30:00,43.45,44.0,43.38,43.85,178800.0,30.1622,30.544,30.1136,30.4399,178800.0
2008-08-05 15:00:00,43.84,43.99,43.54,43.55,224200.0,30.433,30.5371,30.2247,30.2316,224200.0
2008-08-05 15:30:00,43.55,43.91,43.49,43.77,417000.0,30.2316,30.4815,30.19,30.3844,417000.0
2008-08-06 09:30:00,43.58,43.58,42.79,43.11,159300.0,30.3716,30.3716,29.821,30.044,159300.0
2008-08-06 10:00:00,43.11,43.18,42.84,42.9,126800.0,30.044,30.0928,29.8559,29.8977,126800.0
2008-08-06 10:30:00,42.91,43.09,42.79,42.91,186500.0,29.9047,30.0301,29.821,29.9047,186500.0
2008-08-06 11:00:00,42.9,43.49,42.78,43.35,185600.0,29.8977,30.3089,29.8141,30.2113,185600.0
2008-08-06 11:30:00,43.36,43.63,43.24,43.39,108900.0,30.2183,30.4064,30.1346,30.2392,108900.0
2008-08-06 12:00:00,43.36,43.46,43.27,43.35,58700.0,30.2183,30.288,30.1556,30.2113,58700.0
2008-08-06 12:30:00,43.36,43.41,42.86,42.99,115700.0,30.2183,30.2531,29.8698,29.9604,115700.0
2008-08-06 13:00:00,43.01,43.17,42.83,43.09,37600.0,29.9744,30.0859,29.8489,30.0301,37600.0
2008-08-06 13:30:00,43.09,43.15,42.81,43.02,61500.0,30.0301,30.0719,29.835,29.9813,61500.0
2008-08-06 14:00:00,43.02,43.27,42.91,43.1,47400.0,29.9813,30.1556,29.9047,30.0371,47400.0
2008-08-06 14:30:00,43.13,43.49,43.09,43.3,75600.0,30.058,30.3089,30.0301,30.1765,75600.0
2008-08-06 15:00:00,43.31,43.41,43.13,43.13,75100.0,30.1834,30.2531,30.058,30.058,75100.0
2008-08-06 15:30:00,43.13,43.22,43.02,43.15,123000.0,30.058,30.1207,29.9813,30.0719,123000.0
2008-08-07 09:30:00,42.65,42.65,41.9,42.55,98800.0,29.7235,29.7235,29.2008,29.6538,98800.0
2008-08-07 10:00:00,42.58,42.97,42.53,42.81,107600.0,29.6747,29.9465,29.6398,29.835,107600.0
2008-08-07 10:30:00,42.79,42.9,42.43,42.67,193300.0,29.821,29.8977,29.5701,29.7374,193300.0
2008-08-07 11:00:00,42.68,42.73,42.42,42.72,101000.0,29.7444,29.7792,29.5632,29.7722,101000.0
2008-08-07 11:30:00,42.71,42.81,42.34,42.43,128300.0,29.7653,29.835,29.5074,29.5701,128300.0
2008-08-07 12:00:00,42.42,42.43,42.18,42.42,91000.0,29.5632,29.5701,29.3959,29.5632,91000.0
2008-08-07 12:30:00,42.43,42.7,42.33,42.69,104400.0,29.5701,29.7583,29.5005,29.7513,104400.0
2008-08-07 13:00:00,42.61,42.65,42.39,42.53,73200.0,29.6956,29.7235,29.5423,29.6398,73200.0
2008-08-07 13:30:00,42.5,42.7,42.41,42.47,81900.0,29.6189,29.7583,29.5562,29.598,81900.0
2008-08-07 14:00:00,42.47,42.54,42.35,42.47,115400.0,29.598,29.6468,29.5144,29.598,115400.0
2008-08-07 14:30:00,42.47,42.59,41.92,41.93,135000.0,29.598,29.6816,29.2147,29.2217,135000.0
2008-08-07 15:00:00,41.92,42.07,41.72,41.85,151500.0,29.2147,29.3193,29.0753,29.1659,151500.0
2008-08-07 15:30:00,41.85,41.86,41.32,41.75,390800.0,29.1659,29.1729,28.7966,29.0962,390800.0
2008-08-08 09:30:00,41.6,42.64,41.6,42.48,147900.0,28.9917,29.7165,28.9917,29.605,147900.0
2008-08-08 10:00:00,42.52,43.44,42.47,43.27,179700.0,29.6329,30.274,29.598,30.1556,179700.0
2008-08-08 10:30:00,43.24,43.51,43.0,43.35,144000.0,30.1346,30.3228,29.9674,30.2113,144000.0
2008-08-08 11:00:00,43.37,43.48,42.93,42.96,244600.0,30.2252,30.3019,29.9186,29.9395,244600.0
2008-08-08 11:30:00,42.96,43.14,42.69,42.77,93400.0,29.9395,30.065,29.7513,29.8071,93400.0
2008-08-08 12:00:00,42.77,43.15,42.71,42.98,86800.0,29.8071,30.0719,29.7653,29.9534,86800.0
2008-08-08 12:30:00,42.98,43.07,42.81,43.02,79800.0,29.9534,30.0162,29.835,29.9813,79800.0
2008-08-08 13:00:00,43.02,43.36,42.98,43.33,52000.0,29.9813,30.2183,29.9534,30.1974,52000.0
2008-08-08 13:30:00,43.33,43.52,43.23,43.33,79800.0,30.1974,30.3298,30.1277,30.1974,79800.0
2008-08-08 14:00:00,43.32,43.63,43.28,43.6,100100.0,30.1904,30.4064,30.1625,30.3855,100100.0
2008-08-08 14:30:00,43.61,43.7,43.45,43.51,143900.0,30.3925,30.4552,30.281,30.3228,143900.0
2008-08-08 15:00:00,43.51,43.7,43.4,43.62,270600.0,30.3228,30.4552,30.2462,30.3995,270600.0
2008-08-08 15:30:00,43.62,43.82,43.23,43.36,304700.0,30.3995,30.5389,30.1277,30.2183,304700.0
2008-08-11 09:30:00,43.2,43.5,42.88,43.41,97000.0,30.1068,30.3158,29.8838,30.2531,97000.0
2008-08-11 10:00:00,43.45,43.51,43.13,43.19,88500.0,30.281,30.3228,30.058,30.0998,88500.0
2008-08-11 10:30:00,43.15,43.34,42.92,43.34,67300.0,30.0719,30.2043,29.9116,30.2043,67300.0
2008-08-11 11:00:00,43.33,43.7,43.29,43.65,88600.0,30.1974,30.4552,30.1695,30.4204,88600.0
2008-08-11 11:30:00,43.67,44.2,43.61,44.14,90500.0,30.4343,30.8037,30.3925,30.7619,90500.0
2008-08-11 12:00:00,44.15,44.63,44.13,44.6,182900.0,30.7688,31.1034,30.7549,31.0824,182900.0
2008-08-11 12:30:00,44.6,44.89,44.53,44.86,182500.0,31.0824,31.2846,31.0337,31.2636,182500.0
2008-08-11 13:00:00,44.85,45.22,44.75,45.19,160400.0,31.2567,31.5145,31.187,31.4936,160400.0
2008-08-11 13:30:00,45.21,45.45,44.96,44.99,171300.0,31.5076,31.6748,31.3333,31.3542,171300.0
2008-08-11 14:00:00,44.98,45.18,44.61,44.62,146000.0,31.3473,31.4867,31.0894,31.0964,146000.0
2008-08-11 14:30:00,44.64,44.71,44.05,44.27,207900.0,31.1103,31.1591,30.6991,30.8525,207900.0
2008-08-11 15:00:00,44.28,44.6,44.06,44.14,169200.0,30.8594,31.0824,30.7061,30.7619,169200.0
2008-08-11 15:30:00,44.13,44.37,43.82,44.32,430900.0,30.7549,30.9222,30.5389,30.8873,430900.0
2008-08-12 09:30:00,43.68,43.74,42.85,43.14,205000.0,30.4413,30.4831,29.8628,30.065,205000.0
2008-08-12 10:00:00,43.16,43.24,42.82,43.0,141900.0,30.0789,30.1346,29.8419,29.9674,141900.0
2008-08-12 10:30:00,43.0,43.06,42.73,43.02,84900.0,29.9674,30.0092,29.7792,29.9813,84900.0
2008-08-12 11:00:00,43.0,43.36,42.88,43.3,65900.0,29.9674,30.2183,29.8838,30.1765,65900.0
2008-08-12 11:30:00,43.32,43.37,42.86,42.89,84800.0,30.1904,30.2252,29.8698,29.8907,84800.0
2008-08-12 12:00:00,42.87,42.98,42.68,42.92,88200.0,29.8768,29.9534,29.7444,29.9116,88200.0
2008-08-12 12:30:00,42.93,43.11,42.81,43.09,71400.0,29.9186,30.044,29.835,30.0301,71400.0
2008-08-12 13:00:00,43.11,43.18,42.66,42.75,84500.0,30.044,30.0928,29.7304,29.7932,84500.0
2008-08-12 13:30:00,42.75,42.75,42.5,42.6,91800.0,29.7932,29.7932,29.6189,29.6886,91800.0
2008-08-12 14:00:00,42.61,42.91,42.49,42.81,112600.0,29.6956,29.9047,29.612,29.835,112600.0
2008-08-12 14:30:00,42.81,42.81,42.14,42.14,90600.0,29.835,29.835,29.368,29.368,90600.0
2008-08-12 15:00:00,42.16,42.2,41.8,41.99,151600.0,29.382,29.4099,29.1311,29.2635,151600.0
2008-08-12 15:30:00,42.0,42.29,41.7,42.22,358700.0,29.2705,29.4726,29.0614,29.4238,358700.0
2008-08-13 09:30:00,41.82,41.96,41.05,41.45,188600.0,29.145,29.2426,28.6084,28.8872,188600.0
2008-08-13 10:00:00,41.45,41.84,41.44,41.72,157500.0,28.8872,29.159,28.8802,29.0753,157500.0
2008-08-13 10:30:00,41.73,42.02,41.63,42.02,235300.0,29.0823,29.2844,29.0126,29.2844,235300.0
2008-08-13 11:00:00,42.0,42.03,41.66,41.73,122100.0,29.2705,29.2914,29.0335,29.0823,122100.0
2008-08-13 11:30:00,41.74,41.75,41.47,41.52,140500.0,29.0893,29.0962,28.9011,28.9359,140500.0
2008-08-13 12:00:00,41.5,41.58,41.28,41.42,188400.0,28.922,28.9778,28.7687,28.8663,188400.0
2008-08-13 12:30:00,41.42,41.93,41.4,41.88,121400.0,28.8663,29.2217,28.8523,29.1868,121400.0
2008-08-13 13:00:00,41.88,42.17,41.62,42.03,133300.0,29.1868,29.3889,29.0056,29.2914,133300.0
2008-08-13 13:30:00,42.02,42.57,42.0,42.42,244100.0,29.2844,29.6677,29.2705,29.5632,244100.0
2008-08-13 14:00:00,42.41,42.64,42.35,42.43,174700.0,29.5562,29.7165,29.5144,29.5701,174700.0
2008-08-13 14:30:00,42.43,43.06,42.26,43.05,124100.0,29.5701,30.0092,29.4517,30.0022,124100.0
2008-08-13 15:00:00,43.01,43.09,42.56,42.69,146200.0,29.9744,30.0301,29.6607,29.7513,146200.0
2008-08-13 15:30:00,42.67,42.69,42.18,42.39,373700.0,29.7374,29.7513,29.3959,29.5423,373700.0
2008-08-14 09:30:00,40.33,43.18,40.33,43.15,235500.0,28.1066,30.0928,28.1066,30.0719,235500.0
2008-08-14 10:00:00,43.15,43.58,43.04,43.58,243300.0,30.0719,30.3716,29.9953,30.3716,243300.0
2008-08-14 10:30:00,43.56,43.92,43.41,43.5,203400.0,30.3577,30.6085,30.2531,30.3158,203400.0
2008-08-14 11:00:00,43.49,43.86,43.4,43.5,214800.0,30.3089,30.5667,30.2462,30.3158,214800.0
2008-08-14 11:30:00,43.51,43.52,43.24,43.35,172900.0,30.3228,30.3298,30.1346,30.2113,172900.0
2008-08-14 12:00:00,43.35,43.63,43.35,43.49,124300.0,30.2113,30.4064,30.2113,30.3089,124300.0
2008-08-14 12:30:00,43.49,43.87,43.44,43.66,102600.0,30.3089,30.5737,30.274,30.4273,102600.0
2008-08-14 13:00:00,43.68,43.7,43.49,43.5,92100.0,30.4413,30.4552,30.3089,30.3158,92100.0
2008-08-14 13:30:00,43.51,43.51,43.19,43.31,115400.0,30.3228,30.3228,30.0998,30.1834,115400.0
2008-08-14 14:00:00,43.32,43.46,43.16,43.25,180400.0,30.1904,30.288,30.0789,30.1416,180400.0
2008-08-14 14:30:00,43.25,43.27,42.88,43.05,151300.0,30.1416,30.1556,29.8838,30.0022,151300.0
2008-08-14 15:00:00,43.05,43.36,42.91,43.07,201900.0,30.0022,30.2183,29.9047,30.0162,201900.0
2008-08-14 15:30:00,43.09,43.67,43.07,43.64,416100.0,30.0301,30.4343,30.0162,30.4134,416100.0
2008-08-15 09:30:00,44.1,45.23,43.86,44.74,286600.0,30.734,31.5215,30.5667,31.18,286600.0
2008-08-15 10:00:00,44.68,44.74,44.03,44.07,155600.0,31.1382,31.18,30.6852,30.7131,155600.0
2008-08-15 10:30:00,44.06,44.62,44.05,44.58,155300.0,30.7061,31.0964,30.6991,31.0685,155300.0
2008-08-15 11:00:00,44.57,44.71,44.41,44.53,155500.0,31.0615,31.1591,30.95,31.0337,155500.0
2008-08-15 11:30:00,44.52,44.55,44.0,44.32,180900.0,31.0267,31.0476,30.6643,30.8873,180900.0
2008-08-15 12:00:00,44.3,44.37,44.02,44.21,119900.0,30.8734,30.9222,30.6782,30.8107,119900.0
2008-08-15 12:30:00,44.21,44.52,44.21,44.38,76700.0,30.8107,31.0267,30.8107,30.9291,76700.0
2008-08-15 13:00:00,44.39,44.56,44.37,44.52,118900.0,30.9361,31.0546,30.9222,31.0267,118900.0
2008-08-15 13:30:00,44.52,44.67,44.49,44.54,85600.0,31.0267,31.1312,31.0058,31.0406,85600.0
2008-08-15 14:00:00,44.55,44.63,44.43,44.5,182700.0,31.0476,31.1034,30.964,31.0128,182700.0
2008-08-15 14:30:00,44.5,44.63,44.45,44.57,209800.0,31.0128,31.1034,30.9779,31.0615,209800.0
2008-08-15 15:00:00,44.54,44.65,44.33,44.52,173800.0,31.0406,31.1173,30.8943,31.0267,173800.0
2008-08-15 15:30:00,44.52,44.73,44.46,44.7,235400.0,31.0267,31.173,30.9849,31.1521,235400.0
2008-08-18 09:30:00,44.82,44.82,43.79,44.08,192500.0,31.2358,31.2358,30.5179,30.7201,192500.0
2008-08-18 10:00:00,44.06,44.53,43.93,44.45,175400.0,30.7061,31.0337,30.6155,30.9779,175400.0
2008-08-18 10:30:00,44.42,44.62,44.27,44.49,172500.0,30.957,31.0964,30.8525,31.0058,172500.0
2008-08-18 11:00:00,44.49,44.7,44.31,44.55,127800.0,31.0058,31.1521,30.8803,31.0476,127800.0
2008-08-18 11:30:00,44.53,44.53,44.04,44.07,107200.0,31.0337,31.0337,30.6922,30.7131,107200.0
2008-08-18 12:00:00,44.07,44.18,43.88,44.17,173900.0,30.7131,30.7897,30.5807,30.7828,173900.0
2008-08-18 12:30:00,44.17,44.18,43.7,43.82,143700.0,30.7828,30.7897,30.4552,30.5389,143700.0
2008-08-18 13:00:00,43.8,43.97,43.74,43.92,128700.0,30.5249,30.6434,30.4831,30.6085,128700.0
2008-08-18 13:30:00,43.91,44.03,43.8,43.85,137400.0,30.6016,30.6852,30.5249,30.5598,137400.0
2008-08-18 14:00:00,43.83,43.92,43.49,43.62,154600.0,30.5458,30.6085,30.3089,30.3995,154600.0
2008-08-18 14:30:00,43.63,43.92,43.41,43.7,102500.0,30.4064,30.6085,30.2531,30.4552,102500.0
2008-08-18 15:00:00,43.68,43.92,43.42,43.7,183700.0,30.4413,30.6085,30.2601,30.4552,183700.0
2008-08-18 15:30:00,43.7,43.94,43.5,43.66,438800.0,30.4552,30.6225,30.3158,30.4273,438800.0
2008-08-19 09:30:00,43.09,43.78,42.83,43.12,147900.0,30.0301,30.511,29.8489,30.051,147900.0
2008-08-19 10:00:00,43.12,43.28,42.68,42.75,132100.0,30.051,30.1625,29.7444,29.7932,132100.0
2008-08-19 10:30:00,42.76,43.11,42.69,42.89,126600.0,29.8001,30.044,29.7513,29.8907,126600.0
2008-08-19 11:00:00,42.89,42.91,42.48,42.6,142300.0,29.8907,29.9047,29.605,29.6886,142300.0
2008-08-19 11:30:00,42.61,42.65,42.47,42.52,159800.0,29.6956,29.7235,29.598,29.6329,159800.0
2008-08-19 12:00:00,42.52,42.6,42.26,42.41,169800.0,29.6329,29.6886,29.4517,29.5562,169800.0
2008-08-19 12:30:00,42.43,42.94,42.34,42.87,179400.0,29.5701,29.9256,29.5074,29.8768,179400.0
2008-08-19 13:00:00,42.88,42.97,42.64,42.78,109600.0,29.8838,29.9465,29.7165,29.8141,109600.0
2008-08-19 13:30:00,42.76,43.07,42.67,42.69,100900.0,29.8001,30.0162,29.7374,29.7513,100900.0
2008-08-19 14:00:00,42.69,42.8,42.46,42.59,118400.0,29.7513,29.828,29.591,29.6816,118400.0
2008-08-19 14:30:00,42.58,42.84,42.53,42.7,119500.0,29.6747,29.8559,29.6398,29.7583,119500.0
2008-08-19 15:00:00,42.7,42.84,42.41,42.73,161100.0,29.7583,29.8559,29.5562,29.7792,161100.0
2008-08-19 15:30:00,42.74,42.77,42.41,42.66,256000.0,29.7862,29.8071,29.5562,29.7304,256000.0
2008-08-20 09:30:00,42.79,42.98,42.48,42.77,127300.0,29.821,29.9534,29.605,29.8071,127300.0
2008-08-20 10:00:00,42.75,43.16,42.46,42.79,311300.0,29.7932,30.0789,29.591,29.821,311300.0
2008-08-20 10:30:00,42.81,43.31,42.65,43.27,126800.0,29.835,30.1834,29.7235,30.1556,126800.0
2008-08-20 11:00:00,43.27,43.28,42.92,43.18,95700.0,30.1556,30.1625,29.9116,30.0928,95700.0
2008-08-20 11:30:00,43.18,43.19,42.79,42.85,62500.0,30.0928,30.0998,29.821,29.8628,62500.0
2008-08-20 12:00:00,42.83,42.95,42.44,42.53,96900.0,29.8489,29.9325,29.5771,29.6398,96900.0
2008-08-20 12:30:00,42.54,42.69,42.47,42.51,77900.0,29.6468,29.7513,29.598,29.6259,77900.0
2008-08-20 13:00:00,42.56,42.73,42.5,42.66,43700.0,29.6607,29.7792,29.6189,29.7304,43700.0
2008-08-20 13:30:00,42.67,42.73,42.52,42.55,52700.0,29.7374,29.7792,29.6329,29.6538,52700.0
2008-08-20 14:00:00,42.54,42.54,42.35,42.4,171200.0,29.6468,29.6468,29.5144,29.5492,171200.0
2008-08-20 14:30:00,42.4,42.7,42.38,42.69,101000.0,29.5492,29.7583,29.5353,29.7513,101000.0
2008-08-20 15:00:00,42.66,42.81,42.47,42.6,85900.0,29.7304,29.835,29.598,29.6886,85900.0
2008-08-20 15:30:00,42.61,43.39,42.45,43.32,249500.0,29.6956,30.2392,29.5841,30.1904,249500.0
2008-08-21 09:30:00,42.57,42.75,42.32,42.53,237400.0,29.6677,29.7932,29.4935,29.6398,237400.0
2008-08-21 10:00:00,42.55,42.73,42.48,42.68,247400.0,29.6538,29.7792,29.605,29.7444,247400.0
2008-08-21 10:30:00,42.68,42.78,42.53,42.74,185500.0,29.7444,29.8141,29.6398,29.7862,185500.0
2008-08-21 11:00:00,42.72,42.89,42.58,42.86,92600.0,29.7722,29.8907,29.6747,29.8698,92600.0
2008-08-21 11:30:00,42.86,42.89,42.71,42.8,112700.0,29.8698,29.8907,29.7653,29.828,112700.0
2008-08-21 12:00:00,42.82,42.86,42.63,42.74,94700.0,29.8419,29.8698,29.7095,29.7862,94700.0
2008-08-21 12:30:00,42.74,42.85,42.68,42.72,79100.0,29.7862,29.8628,29.7444,29.7722,79100.0
2008-08-21 13:00:00,42.74,42.94,42.67,42.76,111600.0,29.7862,29.9256,29.7374,29.8001,111600.0
2008-08-21 13:30:00,42.77,42.88,42.68,42.68,76200.0,29.8071,29.8838,29.7444,29.7444,76200.0
2008-08-21 14:00:00,42.69,42.96,42.65,42.89,90500.0,29.7513,29.9395,29.7235,29.8907,90500.0
2008-08-21 14:30:00,42.9,43.2,42.89,43.01,75700.0,29.8977,30.1068,29.8907,29.9744,75700.0
2008-08-21 15:00:00,43.03,43.23,42.98,43.06,103400.0,29.9883,30.1277,29.9534,30.0092,103400.0
2008-08-21 15:30:00,43.07,43.21,42.81,42.88,195300.0,30.0162,30.1137,29.835,29.8838,195300.0
2008-08-22 09:30:00,43.42,44.02,43.39,43.89,99600.0,30.2601,30.6782,30.2392,30.5876,99600.0
2008-08-22 10:00:00,43.9,44.09,43.7,43.92,119600.0,30.5946,30.727,30.4552,30.6085,119600.0
2008-08-22 10:30:00,43.97,43.99,43.81,43.85,90200.0,30.6434,30.6573,30.5319,30.5598,90200.0
2008-08-22 11:00:00,43.86,43.95,43.66,43.81,97000.0,30.5667,30.6295,30.4273,30.5319,97000.0
2008-08-22 11:30:00,43.82,43.83,43.62,43.82,92800.0,30.5389,30.5458,30.3995,30.5389,92800.0
2008-08-22 12:00:00,43.8,43.8,43.56,43.75,72900.0,30.5249,30.5249,30.3577,30.4901,72900.0
2008-08-22 12:30:00,43.74,44.08,43.68,44.08,160800.0,30.4831,30.7201,30.4413,30.7201,160800.0
2008-08-22 13:00:00,44.07,44.32,44.06,44.3,72600.0,30.7131,30.8873,30.7061,30.8734,72600.0
2008-08-22 13:30:00,44.3,44.38,44.17,44.3,66300.0,30.8734,30.9291,30.7828,30.8734,66300.0
2008-08-22 14:00:00,44.27,44.36,43.99,44.26,95300.0,30.8525,30.9152,30.6573,30.8455,95300.0
2008-08-22 14:30:00,44.24,44.31,44.09,44.15,73500.0,30.8316,30.8803,30.727,30.7688,73500.0
2008-08-22 15:00:00,44.13,44.18,43.95,44.07,84700.0,30.7549,30.7897,30.6295,30.7131,84700.0
2008-08-22 15:30:00,44.04,44.43,44.04,44.36,196400.0,30.6922,30.964,30.6922,30.9152,196400.0
2008-08-25 09:30:00,44.07,44.7,43.51,43.51,95900.0,30.7131,31.1521,30.3228,30.3228,95900.0
2008-08-25 10:00:00,43.52,43.9,43.46,43.86,110100.0,30.3298,30.5946,30.288,30.5667,110100.0
2008-08-25 10:30:00,43.87,43.94,43.61,43.76,70300.0,30.5737,30.6225,30.3925,30.497,70300.0
2008-08-25 11:00:00,43.76,43.86,43.56,43.61,67000.0,30.497,30.5667,30.3577,30.3925,67000.0
2008-08-25 11:30:00,43.56,43.62,43.21,43.31,66600.0,30.3577,30.3995,30.1137,30.1834,66600.0
2008-08-25 12:00:00,43.31,43.39,43.11,43.23,58600.0,30.1834,30.2392,30.044,30.1277,58600.0
2008-08-25 12:30:00,43.24,43.4,43.14,43.25,62800.0,30.1346,30.2462,30.065,30.1416,62800.0
2008-08-25 13:00:00,43.2,43.38,43.14,43.3,56200.0,30.1068,30.2322,30.065,30.1765,56200.0
2008-08-25 13:30:00,43.3,43.49,43.23,43.42,64500.0,30.1765,30.3089,30.1277,30.2601,64500.0
2008-08-25 14:00:00,43.42,43.45,43.24,43.27,62700.0,30.2601,30.281,30.1346,30.1556,62700.0
2008-08-25 14:30:00,43.27,43.46,43.16,43.26,64000.0,30.1556,30.288,30.0789,30.1486,64000.0
2008-08-25 15:00:00,43.24,43.28,43.1,43.15,86000.0,30.1346,30.1625,30.0371,30.0719,86000.0
2008-08-25 15:30:00,43.15,43.22,43.01,43.13,225000.0,30.0719,30.1207,29.9744,30.058,225000.0
2008-08-26 09:30:00,43.0,43.09,42.56,42.78,125800.0,29.9674,30.0301,29.6607,29.8141,125800.0
2008-08-26 10:00:00,42.77,42.95,42.66,42.79,112600.0,29.8071,29.9325,29.7304,29.821,112600.0
2008-08-26 10:30:00,42.8,43.19,42.8,43.13,106900.0,29.828,30.0998,29.828,30.058,106900.0
2008-08-26 11:00:00,43.13,43.19,42.95,42.96,70300.0,30.058,30.0998,29.9325,29.9395,70300.0
2008-08-26 11:30:00,42.97,43.01,42.73,42.97,72300.0,29.9465,29.9744,29.7792,29.9465,72300.0
2008-08-26 12:00:00,42.97,43.04,42.78,42.83,68400.0,29.9465,29.9953,29.8141,29.8489,68400.0
2008-08-26 12:30:00,42.83,43.11,42.81,43.0,86300.0,29.8489,30.044,29.835,29.9674,86300.0
2008-08-26 13:00:00,42.99,43.01,42.78,42.78,63200.0,29.9604,29.9744,29.8141,29.8141,63200.0
2008-08-26 13:30:00,42.78,42.78,42.57,42.66,46800.0,29.8141,29.8141,29.6677,29.7304,46800.0
2008-08-26 14:00:00,42.66,42.72,42.39,42.47,133500.0,29.7304,29.7722,29.5423,29.598,133500.0
2008-08-26 14:30:00,42.45,42.61,42.37,42.53,103100.0,29.5841,29.6956,29.5283,29.6398,103100.0
2008-08-26 15:00:00,42.53,42.72,42.38,42.69,112800.0,29.6398,29.7722,29.5353,29.7513,112800.0
2008-08-26 15:30:00,42.7,43.24,42.69,43.21,256200.0,29.7583,30.1346,29.7513,30.1137,256200.0
2008-08-27 09:30:00,43.13,43.21,42.85,43.02,99800.0,30.058,30.1137,29.8628,29.9813,99800.0
2008-08-27 10:00:00,43.01,43.35,42.98,43.28,101600.0,29.9744,30.2113,29.9534,30.1625,101600.0
2008-08-27 10:30:00,43.3,43.49,43.14,43.3,105000.0,30.1765,30.3089,30.065,30.1765,105000.0
2008-08-27 11:00:00,43.29,43.36,43.21,43.22,63900.0,30.1695,30.2183,30.1137,30.1207,63900.0
2008-08-27 11:30:00,43.22,43.65,43.17,43.64,73300.0,30.1207,30.4204,30.0859,30.4134,73300.0
2008-08-27 12:00:00,43.67,44.08,43.53,43.89,104500.0,30.4343,30.7201,30.3367,30.5876,104500.0
2008-08-27 12:30:00,43.89,44.09,43.85,44.04,102200.0,30.5876,30.727,30.5598,30.6922,102200.0
2008-08-27 13:00:00,44.05,44.1,43.88,43.91,62500.0,30.6991,30.734,30.5807,30.6016,62500.0
2008-08-27 13:30:00,43.89,44.0,43.79,43.85,92000.0,30.5876,30.6643,30.5179,30.5598,92000.0
2008-08-27 14:00:00,43.87,43.96,43.72,43.91,68000.0,30.5737,30.6364,30.4692,30.6016,68000.0
2008-08-27 14:30:00,43.91,43.99,43.78,43.82,215500.0,30.6016,30.6573,30.511,30.5389,215500.0
2008-08-27 15:00:00,43.81,43.9,43.53,43.59,100800.0,30.5319,30.5946,30.3367,30.3786,100800.0
2008-08-27 15:30:00,43.6,44.02,43.49,43.99,209400.0,30.3855,30.6782,30.3089,30.6573,209400.0
2008-08-28 09:30:00,44.85,44.89,44.31,44.46,148300.0,31.2567,31.2846,30.8803,30.9849,148300.0
2008-08-28 10:00:00,44.46,44.54,44.18,44.25,98900.0,30.9849,31.0406,30.7897,30.8385,98900.0
2008-08-28 10:30:00,44.25,44.73,44.25,44.6,108800.0,30.8385,31.173,30.8385,31.0824,108800.0
2008-08-28 11:00:00,44.6,44.7,44.42,44.65,86300.0,31.0824,31.1521,30.957,31.1173,86300.0
2008-08-28 11:30:00,44.64,45.24,44.64,45.21,139500.0,31.1103,31.5285,31.1103,31.5076,139500.0
2008-08-28 12:00:00,45.21,45.35,45.02,45.33,96100.0,31.5076,31.6051,31.3752,31.5912,96100.0
2008-08-28 12:30:00,45.31,45.35,45.01,45.01,121600.0,31.5773,31.6051,31.3682,31.3682,121600.0
2008-08-28 13:00:00,45.01,45.07,44.93,44.99,77300.0,31.3682,31.41,31.3124,31.3542,77300.0
2008-08-28 13:30:00,44.97,45.06,44.88,45.0,74500.0,31.3403,31.403,31.2776,31.3612,74500.0
2008-08-28 14:00:00,44.99,45.09,44.76,45.08,76800.0,31.3542,31.4239,31.194,31.417,76800.0
2008-08-28 14:30:00,45.08,45.33,45.06,45.25,95300.0,31.417,31.5912,31.403,31.5354,95300.0
2008-08-28 15:00:00,45.27,45.35,45.15,45.3,115500.0,31.5494,31.6051,31.4658,31.5703,115500.0
2008-08-28 15:30:00,45.3,45.57,45.2,45.5,318900.0,31.5703,31.7585,31.5006,31.7097,318900.0
2008-08-29 09:30:00,45.02,45.55,44.98,45.4,115200.0,31.3752,31.7445,31.3473,31.64,115200.0
2008-08-29 10:00:00,45.45,45.5,45.04,45.1,121300.0,31.6748,31.7097,31.3891,31.4309,121300.0
2008-08-29 10:30:00,45.11,45.2,44.94,45.05,78000.0,31.4379,31.5006,31.3194,31.3961,78000.0
2008-08-29 11:00:00,45.06,45.22,44.98,45.08,116300.0,31.403,31.5145,31.3473,31.417,116300.0
2008-08-29 11:30:00,45.06,45.21,44.97,45.15,121100.0,31.403,31.5076,31.3403,31.4658,121100.0
2008-08-29 12:00:00,45.14,45.17,44.86,44.97,70800.0,31.4588,31.4797,31.2636,31.3403,70800.0
2008-08-29 12:30:00,44.97,45.05,44.9,44.97,57000.0,31.3403,31.3961,31.2915,31.3403,57000.0
2008-08-29 13:00:00,44.99,45.37,44.99,45.33,79800.0,31.3542,31.6191,31.3542,31.5912,79800.0
2008-08-29 13:30:00,45.33,45.38,45.05,45.12,66200.0,31.5912,31.626,31.3961,31.4448,66200.0
2008-08-29 14:00:00,45.13,45.46,45.11,45.46,73600.0,31.4518,31.6818,31.4379,31.6818,73600.0
2008-08-29 14:30:00,45.47,45.58,45.35,45.41,65600.0,31.6888,31.7654,31.6051,31.647,65600.0
2008-08-29 15:00:00,45.41,45.43,44.98,45.08,85000.0,31.647,31.6609,31.3473,31.417,85000.0
2008-08-29 15:30:00,45.06,45.26,44.93,44.96,267200.0,31.403,31.5424,31.3124,31.3333,267200.0
2008-09-02 09:30:00,45.94,46.69,45.94,46.45,198700.0,32.0163,32.539,32.0163,32.3717,198700.0
2008-09-02 10:00:00,46.49,46.6,46.11,46.26,206600.0,32.3996,32.4763,32.1348,32.2393,206600.0
2008-09-02 10:30:00,46.26,46.34,45.27,45.43,238900.0,32.2393,32.2951,31.5494,31.6609,238900.0
2008-09-02 11:00:00,45.44,45.51,45.32,45.39,107100.0,31.6679,31.7166,31.5842,31.633,107100.0
2008-09-02 11:30:00,45.41,45.56,45.39,45.5,116000.0,31.647,31.7515,31.633,31.7097,116000.0
2008-09-02 12:00:00,45.49,45.52,45.08,45.09,110300.0,31.7027,31.7236,31.417,31.4239,110300.0
2008-09-02 12:30:00,45.09,45.19,44.96,45.01,126000.0,31.4239,31.4936,31.3333,31.3682,126000.0
2008-09-02 13:00:00,45.02,45.06,44.9,44.98,104000.0,31.3752,31.403,31.2915,31.3473,104000.0
2008-09-02 13:30:00,44.98,45.19,44.58,44.63,157700.0,31.3473,31.4936,31.0685,31.1034,157700.0
2008-09-02 14:00:00,44.63,44.7,44.35,44.42,219000.0,31.1034,31.1521,30.9082,30.957,219000.0
2008-09-02 14:30:00,44.41,44.56,44.02,44.16,195900.0,30.95,31.0546,30.6782,30.7758,195900.0
2008-09-02 15:00:00,44.16,44.79,44.13,44.73,196500.0,30.7758,31.2149,30.7549,31.173,196500.0
2008-09-02 15:30:00,44.71,45.12,44.63,45.12,417600.0,31.1591,31.4448,31.1034,31.4448,417600.0
2008-09-03 09:30:00,44.86,44.93,44.46,44.56,210300.0,31.2636,31.3124,30.9849,31.0546,210300.0
2008-09-03 10:00:00,44.58,44.72,44.41,44.51,223600.0,31.0685,31.1661,30.95,31.0197,223600.0
2008-09-03 10:30:00,44.53,45.2,44.48,45.13,177800.0,31.0337,31.5006,30.9988,31.4518,177800.0
2008-09-03 11:00:00,45.15,45.45,45.09,45.11,198200.0,31.4658,31.6748,31.4239,31.4379,198200.0
2008-09-03 11:30:00,45.11,45.13,44.76,44.88,68600.0,31.4379,31.4518,31.194,31.2776,68600.0
2008-09-03 12:00:00,44.9,44.99,44.72,44.93,74500.0,31.2915,31.3542,31.1661,31.3124,74500.0
2008-09-03 12:30:00,44.95,45.08,44.75,44.77,67000.0,31.3264,31.417,31.187,31.2009,67000.0
2008-09-03 13:00:00,44.79,45.17,44.71,45.05,91700.0,31.2149,31.4797,31.1591,31.3961,91700.0
2008-09-03 13:30:00,45.04,45.27,44.99,45.22,80000.0,31.3891,31.5494,31.3542,31.5145,80000.0
2008-09-03 14:00:00,45.22,45.31,44.94,45.11,146900.0,31.5145,31.5773,31.3194,31.4379,146900.0
2008-09-03 14:30:00,45.1,45.35,45.05,45.25,109100.0,31.4309,31.6051,31.3961,31.5354,109100.0
2008-09-03 15:00:00,45.23,45.64,45.12,45.51,197600.0,31.5215,31.8072,31.4448,31.7166,197600.0
2008-09-03 15:30:00,45.51,45.9,45.47,45.85,484700.0,31.7166,31.9884,31.6888,31.9536,484700.0
2008-09-04 09:30:00,45.78,46.3,45.64,45.77,249000.0,31.9048,32.2672,31.8072,31.8978,249000.0
2008-09-04 10:00:00,45.77,46.04,45.41,45.53,343300.0,31.8978,32.086,31.647,31.7306,343300.0
2008-09-04 10:30:00,45.51,45.55,44.89,45.09,152900.0,31.7166,31.7445,31.2846,31.4239,152900.0
2008-09-04 11:00:00,45.1,45.11,44.74,44.81,139400.0,31.4309,31.4379,31.18,31.2288,139400.0
2008-09-04 11:30:00,44.81,44.93,44.64,44.69,116600.0,31.2288,31.3124,31.1103,31.1452,116600.0
2008-09-04 12:00:00,44.7,44.81,44.55,44.58,124600.0,31.1521,31.2288,31.0476,31.0685,124600.0
2008-09-04 12:30:00,44.58,44.73,44.38,44.43,81100.0,31.0685,31.173,30.9291,30.964,81100.0
2008-09-04 13:00:00,44.48,44.52,44.14,44.22,90600.0,30.9988,31.0267,30.7619,30.8176,90600.0
2008-09-04 13:30:00,44.2,44.54,44.08,44.53,96300.0,30.8037,31.0406,30.7201,31.0337,96300.0
2008-09-04 14:00:00,44.51,44.51,44.06,44.25,136000.0,31.0197,31.0197,30.7061,30.8385,136000.0
2008-09-04 14:30:00,44.24,44.26,43.95,44.14,146100.0,30.8316,30.8455,30.6295,30.7619,146100.0
2008-09-04 15:00:00,44.12,44.52,44.02,44.46,238900.0,30.7479,31.0267,30.6782,30.9849,238900.0
2008-09-04 15:30:00,44.45,44.58,44.05,44.11,446700.0,30.9779,31.0685,30.6991,30.741,446700.0
2008-09-05 09:30:00,43.55,43.73,42.96,42.96,242500.0,30.3507,30.4761,29.9395,29.9395,242500.0
2008-09-05 10:00:00,42.98,43.23,42.8,42.83,262700.0,29.9534,30.1277,29.828,29.8489,262700.0
2008-09-05 10:30:00,42.84,43.1,42.39,42.43,253400.0,29.8559,30.0371,29.5423,29.5701,253400.0
2008-09-05 11:00:00,42.43,42.96,42.23,42.96,246300.0,29.5701,29.9395,29.4308,29.9395,246300.0
2008-09-05 11:30:00,42.97,43.41,42.86,43.17,223000.0,29.9465,30.2531,29.8698,30.0859,223000.0
2008-09-05 12:00:00,43.18,43.32,42.97,43.25,171100.0,30.0928,30.1904,29.9465,30.1416,171100.0
2008-09-05 12:30:00,43.25,43.5,43.07,43.13,186500.0,30.1416,30.3158,30.0162,30.058,186500.0
2008-09-05 13:00:00,43.09,43.67,43.0,43.54,161900.0,30.0301,30.4343,29.9674,30.3437,161900.0
2008-09-05 13:30:00,43.52,43.8,43.45,43.69,193800.0,30.3298,30.5249,30.281,30.4483,193800.0
2008-09-05 14:00:00,43.68,43.81,43.5,43.77,113800.0,30.4413,30.5319,30.3158,30.504,113800.0
2008-09-05 14:30:00,43.78,44.01,43.66,43.91,108800.0,30.511,30.6713,30.4273,30.6016,108800.0
2008-09-05 15:00:00,43.91,43.93,43.54,43.71,130900.0,30.6016,30.6155,30.3437,30.4622,130900.0
2008-09-05 15:30:00,43.72,44.46,43.66,44.41,342500.0,30.4692,30.9849,30.4273,30.95,342500.0
2008-09-08 09:30:00,47.1,48.31,46.48,46.67,369600.0,32.8247,33.668,32.3927,32.5251,369600.0
2008-09-08 10:00:00,46.63,46.67,45.74,45.74,514800.0,32.4972,32.5251,31.8769,31.8769,514800.0
2008-09-08 10:30:00,45.74,46.2,45.0,45.03,395100.0,31.8769,32.1975,31.3612,31.3821,395100.0
2008-09-08 11:00:00,45.03,45.62,44.85,45.35,369500.0,31.3821,31.7933,31.2567,31.6051,369500.0
2008-09-08 11:30:00,45.41,45.67,45.02,45.21,421100.0,31.647,31.8281,31.3752,31.5076,421100.0
2008-09-08 12:00:00,45.24,45.31,44.89,45.23,358500.0,31.5285,31.5773,31.2846,31.5215,358500.0
2008-09-08 12:30:00,45.23,45.8,45.23,45.69,193000.0,31.5215,31.9187,31.5215,31.8421,193000.0
2008-09-08 13:00:00,45.68,45.8,45.43,45.73,125900.0,31.8351,31.9187,31.6609,31.87,125900.0
2008-09-08 13:30:00,45.7,45.79,45.21,45.48,246800.0,31.8491,31.9118,31.5076,31.6957,246800.0
2008-09-08 14:00:00,45.47,45.9,45.39,45.63,266200.0,31.6888,31.9884,31.633,31.8003,266200.0
2008-09-08 14:30:00,45.68,45.88,45.57,45.8,163400.0,31.8351,31.9745,31.7585,31.9187,163400.0
2008-09-08 15:00:00,45.77,46.22,45.51,46.14,187700.0,31.8978,32.2115,31.7166,32.1557,187700.0
2008-09-08 15:30:00,46.16,46.8,46.13,46.73,773400.0,32.1696,32.6157,32.1487,32.5669,773400.0
2008-09-09 09:30:00,46.21,46.64,45.95,46.48,273000.0,32.2045,32.5042,32.0233,32.3927,273000.0
2008-09-09 10:00:00,46.44,46.6,45.82,45.94,240100.0,32.3648,32.4763,31.9327,32.0163,240100.0
2008-09-09 10:30:00,45.91,45.94,45.06,45.3,317000.0,31.9954,32.0163,31.403,31.5703,317000.0
2008-09-09 11:00:00,45.29,45.8,45.01,45.77,322500.0,31.5633,31.9187,31.3682,31.8978,322500.0
2008-09-09 11:30:00,45.8,45.8,44.8,44.82,317500.0,31.9187,31.9187,31.2218,31.2358,317500.0
2008-09-09 12:00:00,44.83,44.88,44.5,44.5,350100.0,31.2427,31.2776,31.0128,31.0128,350100.0
2008-09-09 12:30:00,44.5,44.73,44.36,44.54,265400.0,31.0128,31.173,30.9152,31.0406,265400.0
2008-09-09 13:00:00,44.54,44.79,44.31,44.32,243400.0,31.0406,31.2149,30.8803,30.8873,243400.0
2008-09-09 13:30:00,44.33,44.39,44.05,44.1,167500.0,30.8943,30.9361,30.6991,30.734,167500.0
2008-09-09 14:00:00,44.1,44.13,43.69,43.84,264900.0,30.734,30.7549,30.4483,30.5528,264900.0
2008-09-09 14:30:00,43.86,43.89,43.43,43.5,233800.0,30.5667,30.5876,30.2671,30.3158,233800.0
2008-09-09 15:00:00,43.49,43.52,42.92,43.31,335700.0,30.3089,30.3298,29.9116,30.1834,335700.0
2008-09-09 15:30:00,43.3,43.58,42.77,42.78,570900.0,30.1765,30.3716,29.8071,29.8141,570900.0
2008-09-10 09:30:00,43.35,43.6,42.0,43.1,202800.0,30.2113,30.3855,29.2705,30.0371,202800.0
2008-09-10 10:00:00,43.0,43.13,42.59,42.66,191400.0,29.9674,30.058,29.6816,29.7304,191400.0
2008-09-10 10:30:00,42.67,42.86,42.21,42.34,157400.0,29.7374,29.8698,29.4168,29.5074,157400.0
2008-09-10 11:00:00,42.33,42.41,42.0,42.04,218400.0,29.5005,29.5562,29.2705,29.2983,218400.0
2008-09-10 11:30:00,42.03,42.82,41.92,42.45,309300.0,29.2914,29.8419,29.2147,29.5841,309300.0
2008-09-10 12:00:00,42.47,42.72,42.34,42.48,298700.0,29.598,29.7722,29.5074,29.605,298700.0
2008-09-10 12:30:00,42.49,42.76,42.36,42.52,177600.0,29.612,29.8001,29.5214,29.6329,177600.0
2008-09-10 13:00:00,42.51,42.57,42.34,42.34,120300.0,29.6259,29.6677,29.5074,29.5074,120300.0
2008-09-10 13:30:00,42.35,42.63,42.29,42.33,200100.0,29.5144,29.7095,29.4726,29.5005,200100.0
2008-09-10 14:00:00,42.33,43.16,42.31,42.96,322900.0,29.5005,30.0789,29.4865,29.9395,322900.0
2008-09-10 14:30:00,42.96,43.14,42.69,42.78,330900.0,29.9395,30.065,29.7513,29.8141,330900.0
2008-09-10 15:00:00,42.79,43.41,42.79,43.1,396300.0,29.821,30.2531,29.821,30.0371,396300.0
2008-09-10 15:30:00,43.11,43.16,42.3,42.38,444000.0,30.044,30.0789,29.4795,29.5353,444000.0
2008-09-11 09:30:00,41.62,41.68,41.06,41.2,301600.0,29.0056,29.0475,28.6154,28.7129,301600.0
2008-09-11 10:00:00,41.19,42.07,41.13,41.62,354800.0,28.706,29.3193,28.6642,29.0056,354800.0
2008-09-11 10:30:00,41.63,42.36,41.61,42.29,382100.0,29.0126,29.5214,28.9987,29.4726,382100.0
2008-09-11 11:00:00,42.3,42.58,42.1,42.53,350500.0,29.4795,29.6747,29.3402,29.6398,350500.0
2008-09-11 11:30:00,42.51,43.25,42.51,43.07,283100.0,29.6259,30.1416,29.6259,30.0162,283100.0
2008-09-11 12:00:00,43.06,43.37,42.78,42.93,126900.0,30.0092,30.2252,29.8141,29.9186,126900.0
2008-09-11 12:30:00,42.92,43.06,42.51,42.55,226600.0,29.9116,30.0092,29.6259,29.6538,226600.0
2008-09-11 13:00:00,42.55,42.69,42.11,42.35,209800.0,29.6538,29.7513,29.3471,29.5144,209800.0
2008-09-11 13:30:00,42.39,42.97,42.38,42.82,125800.0,29.5423,29.9465,29.5353,29.8419,125800.0
2008-09-11 14:00:00,42.83,43.52,42.7,43.47,174100.0,29.8489,30.3298,29.7583,30.2949,174100.0
2008-09-11 14:30:00,43.44,43.67,43.24,43.28,156500.0,30.274,30.4343,30.1346,30.1625,156500.0
2008-09-11 15:00:00,43.28,43.56,42.76,42.8,355800.0,30.1625,30.3577,29.8001,29.828,355800.0
2008-09-11 15:30:00,42.82,43.92,42.65,43.89,677900.0,29.8419,30.6085,29.7235,30.5876,677900.0
2008-09-12 09:30:00,42.85,43.56,41.64,43.19,232300.0,29.8628,30.3577,29.0196,30.0998,232300.0
2008-09-12 10:00:00,43.18,43.78,43.12,43.63,210400.0,30.0928,30.511,30.051,30.4064,210400.0
2008-09-12 10:30:00,43.66,44.07,43.37,44.07,123100.0,30.4273,30.7131,30.2252,30.7131,123100.0
2008-09-12 11:00:00,44.05,44.63,43.92,44.28,144400.0,30.6991,31.1034,30.6085,30.8594,144400.0
2008-09-12 11:30:00,44.31,44.36,43.91,44.15,125000.0,30.8803,30.9152,30.6016,30.7688,125000.0
2008-09-12 12:00:00,44.15,44.33,43.96,44.14,173300.0,30.7688,30.8943,30.6364,30.7619,173300.0
2008-09-12 12:30:00,44.12,44.34,43.67,43.79,176800.0,30.7479,30.9013,30.4343,30.5179,176800.0
2008-09-12 13:00:00,43.76,44.4,43.6,44.3,173500.0,30.497,30.9431,30.3855,30.8734,173500.0
2008-09-12 13:30:00,44.31,44.99,44.19,44.83,182200.0,30.8803,31.3542,30.7967,31.2427,182200.0
2008-09-12 14:00:00,44.86,44.89,44.35,44.51,199600.0,31.2636,31.2846,30.9082,31.0197,199600.0
2008-09-12 14:30:00,44.53,44.92,44.46,44.8,166300.0,31.0337,31.3055,30.9849,31.2218,166300.0
2008-09-12 15:00:00,44.79,44.81,44.4,44.61,312300.0,31.2149,31.2288,30.9431,31.0894,312300.0
2008-09-12 15:30:00,44.59,44.82,44.18,44.75,422200.0,31.0755,31.2358,30.7897,31.187,422200.0
2008-09-15 09:30:00,41.01,44.98,41.01,44.33,366200.0,28.5805,31.3473,28.5805,30.8943,366200.0
2008-09-15 10:00:00,44.32,44.62,43.87,44.04,249700.0,30.8873,31.0964,30.5737,30.6922,249700.0
2008-09-15 10:30:00,44.05,44.68,43.93,44.47,467900.0,30.6991,31.1382,30.6155,30.9919,467900.0
2008-09-15 11:00:00,44.49,44.66,44.15,44.17,234600.0,31.0058,31.1243,30.7688,30.7828,234600.0
2008-09-15 11:30:00,44.17,44.34,43.52,43.71,233600.0,30.7828,30.9013,30.3298,30.4622,233600.0
2008-09-15 12:00:00,43.71,44.05,43.41,43.5,369400.0,30.4622,30.6991,30.2531,30.3158,369400.0
2008-09-15 12:30:00,43.5,43.91,43.28,43.6,214800.0,30.3158,30.6016,30.1625,30.3855,214800.0
2008-09-15 13:00:00,43.63,43.76,43.2,43.3,176200.0,30.4064,30.497,30.1068,30.1765,176200.0
2008-09-15 13:30:00,43.28,43.38,42.74,42.87,350900.0,30.1625,30.2322,29.7862,29.8768,350900.0
2008-09-15 14:00:00,42.86,43.85,42.63,42.86,304800.0,29.8698,30.5598,29.7095,29.8698,304800.0
2008-09-15 14:30:00,42.85,42.97,42.44,42.91,249200.0,29.8628,29.9465,29.5771,29.9047,249200.0
2008-09-15 15:00:00,42.91,42.97,42.53,42.74,608000.0,29.9047,29.9465,29.6398,29.7862,608000.0
2008-09-15 15:30:00,42.74,43.2,41.79,41.84,961700.0,29.7862,30.1068,29.1241,29.159,961700.0
2008-09-16 09:30:00,40.28,41.69,39.01,40.85,366700.0,28.0718,29.0544,27.1867,28.469,366700.0
2008-09-16 10:00:00,40.78,42.03,40.74,41.74,459400.0,28.4202,29.2914,28.3924,29.0893,459400.0
2008-09-16 10:30:00,41.78,42.29,41.13,41.81,515000.0,29.1171,29.4726,28.6642,29.1381,515000.0
2008-09-16 11:00:00,41.78,42.11,40.42,40.48,509200.0,29.1171,29.3471,28.1693,28.2112,509200.0
2008-09-16 11:30:00,40.47,40.88,40.37,40.57,400100.0,28.2042,28.4899,28.1345,28.2739,400100.0
2008-09-16 12:00:00,40.6,40.87,40.28,40.5,393800.0,28.2948,28.483,28.0718,28.2251,393800.0
2008-09-16 12:30:00,40.49,40.59,39.86,40.16,435100.0,28.2181,28.2878,27.7791,27.9881,435100.0
2008-09-16 13:00:00,40.16,40.32,39.97,40.03,363000.0,27.9881,28.0996,27.8557,27.8975,363000.0
2008-09-16 13:30:00,40.03,40.08,39.81,39.95,320500.0,27.8975,27.9324,27.7442,27.8418,320500.0
2008-09-16 14:00:00,39.94,40.2,38.85,39.28,494800.0,27.8348,28.016,27.0752,27.3749,494800.0
2008-09-16 14:30:00,39.26,41.23,39.2,40.73,627700.0,27.3609,28.7338,27.3191,28.3854,627700.0
2008-09-16 15:00:00,40.74,41.74,40.6,40.9,305500.0,28.3924,29.0893,28.2948,28.5039,305500.0
2008-09-16 15:30:00,40.91,42.08,40.77,42.06,685600.0,28.5108,29.3262,28.4133,29.3123,685600.0
2008-09-17 09:30:00,40.83,41.73,40.73,41.41,507500.0,28.4551,29.0823,28.3854,28.8593,507500.0
2008-09-17 10:00:00,41.38,41.61,40.69,40.81,333400.0,28.8384,28.9987,28.3575,28.4411,333400.0
2008-09-17 10:30:00,40.79,40.99,40.12,40.31,706700.0,28.4272,28.5666,27.9603,28.0927,706700.0
2008-09-17 11:00:00,40.3,40.48,39.56,39.72,488000.0,28.0857,28.2112,27.57,27.6815,488000.0
2008-09-17 11:30:00,39.73,40.28,39.57,39.57,434000.0,27.6885,28.0718,27.577,27.577,434000.0
2008-09-17 12:00:00,39.58,41.55,39.06,39.52,724900.0,27.5839,28.9569,27.2215,27.5421,724900.0
2008-09-17 12:30:00,39.51,40.53,39.51,39.92,189000.0,27.5351,28.246,27.5351,27.8209,189000.0
2008-09-17 13:00:00,39.92,40.33,39.47,39.51,131200.0,27.8209,28.1066,27.5073,27.5351,131200.0
2008-09-17 13:30:00,39.51,39.55,39.12,39.27,191900.0,27.5351,27.563,27.2634,27.3679,191900.0
2008-09-17 14:00:00,39.25,39.58,38.67,39.58,613600.0,27.3539,27.5839,26.9497,27.5839,613600.0
2008-09-17 14:30:00,39.58,39.9,39.19,39.87,608900.0,27.5839,27.8069,27.3121,27.786,608900.0
2008-09-17 15:00:00,39.88,40.75,39.67,39.88,406300.0,27.793,28.3993,27.6467,27.793,406300.0
2008-09-17 15:30:00,39.9,39.9,37.54,37.88,975800.0,27.8069,27.8069,26.1622,26.3992,975800.0
2008-09-18 09:30:00,38.61,39.7,38.28,38.99,416900.0,26.9079,27.6676,26.6779,27.1728,416900.0
2008-09-18 10:00:00,38.99,39.47,38.48,38.65,405900.0,27.1728,27.5073,26.8173,26.9358,405900.0
2008-09-18 10:30:00,38.64,38.65,37.91,37.95,222300.0,26.9288,26.9358,26.4201,26.448,222300.0
2008-09-18 11:00:00,37.95,37.96,37.18,37.72,496800.0,26.448,26.4549,25.9113,26.2877,496800.0
2008-09-18 11:30:00,37.72,38.05,37.04,37.26,782100.0,26.2877,26.5177,25.8138,25.9671,782100.0
2008-09-18 12:00:00,37.27,37.32,36.52,37.01,754500.0,25.9741,26.0089,25.4514,25.7929,754500.0
2008-09-18 12:30:00,37.0,37.22,32.99,33.96,1333700.0,25.7859,25.9392,22.9913,23.6673,1333700.0
2008-09-18 13:00:00,33.96,35.9,32.03,35.87,1218400.0,23.6673,25.0193,22.3222,24.9984,1218400.0
2008-09-18 13:30:00,35.86,38.55,35.86,37.67,475600.0,24.9914,26.8661,24.9914,26.2528,475600.0
2008-09-18 14:00:00,37.64,37.79,36.81,36.98,470900.0,26.2319,26.3365,25.6535,25.772,470900.0
2008-09-18 14:30:00,36.94,37.48,36.32,37.26,545300.0,25.7441,26.1204,25.312,25.9671,545300.0
2008-09-18 15:00:00,37.27,40.64,37.17,39.51,932300.0,25.9741,28.3227,25.9044,27.5351,932300.0
2008-09-18 15:30:00,39.56,40.24,39.15,39.32,1188100.0,27.57,28.0439,27.2843,27.4027,1188100.0
2008-09-19 09:30:00,46.91,49.76,40.75,45.1,1106400.0,32.6923,34.6785,28.3993,31.4309,1106400.0
2008-09-19 10:00:00,45.1,45.77,43.39,43.49,1235900.0,31.4309,31.8978,30.2392,30.3089,1235900.0
2008-09-19 10:30:00,43.47,43.81,42.27,43.0,350000.0,30.2949,30.5319,29.4586,29.9674,350000.0
2008-09-19 11:00:00,43.06,43.85,42.86,43.1,297300.0,30.0092,30.5598,29.8698,30.0371,297300.0
2008-09-19 11:30:00,43.11,43.75,43.0,43.72,434500.0,30.044,30.4901,29.9674,30.4692,434500.0
2008-09-19 12:00:00,43.72,44.12,43.53,43.94,261800.0,30.4692,30.7479,30.3367,30.6225,261800.0
2008-09-19 12:30:00,43.9,44.05,43.48,43.63,247400.0,30.5946,30.6991,30.3019,30.4064,247400.0
2008-09-19 13:00:00,43.61,43.81,43.33,43.7,259800.0,30.3925,30.5319,30.1974,30.4552,259800.0
2008-09-19 13:30:00,43.71,43.73,42.94,43.13,388500.0,30.4622,30.4761,29.9256,30.058,388500.0
2008-09-19 14:00:00,43.05,43.14,42.9,43.04,592800.0,30.0022,30.065,29.8977,29.9953,592800.0
2008-09-19 14:30:00,43.04,43.4,42.93,43.11,476600.0,29.9953,30.2462,29.9186,30.044,476600.0
2008-09-19 15:00:00,43.12,43.34,42.82,42.99,820100.0,30.051,30.2043,29.8419,29.9604,820100.0
2008-09-19 15:30:00,42.99,44.6,42.03,42.88,989500.0,29.9604,31.0824,29.2914,29.8838,989500.0
2008-09-22 09:30:00,43.0,44.98,41.55,42.25,235300.0,29.9674,31.3473,28.9569,29.4447,235300.0
2008-09-22 10:00:00,42.19,42.66,41.9,42.56,306600.0,29.4029,29.7304,29.2008,29.6607,306600.0
2008-09-22 10:30:00,42.56,42.75,42.32,42.5,341600.0,29.6607,29.7932,29.4935,29.6189,341600.0
2008-09-22 11:00:00,42.51,42.52,42.4,42.45,550200.0,29.6259,29.6329,29.5492,29.5841,550200.0
2008-09-22 11:30:00,42.45,42.53,42.0,42.25,350800.0,29.5841,29.6398,29.2705,29.4447,350800.0
2008-09-22 12:00:00,42.26,42.51,42.12,42.29,171600.0,29.4517,29.6259,29.3541,29.4726,171600.0
2008-09-22 12:30:00,42.31,42.52,42.12,42.28,230500.0,29.4865,29.6329,29.3541,29.4656,230500.0
2008-09-22 13:00:00,42.28,42.29,42.0,42.02,272800.0,29.4656,29.4726,29.2705,29.2844,272800.0
2008-09-22 13:30:00,42.02,42.02,41.54,41.6,175400.0,29.2844,29.2844,28.9499,28.9917,175400.0
2008-09-22 14:00:00,41.6,41.85,41.14,41.47,195600.0,28.9917,29.1659,28.6711,28.9011,195600.0
2008-09-22 14:30:00,41.46,41.92,41.05,41.13,167000.0,28.8941,29.2147,28.6084,28.6642,167000.0
2008-09-22 15:00:00,41.1,41.69,41.1,41.34,200100.0,28.6432,29.0544,28.6432,28.8105,200100.0
2008-09-22 15:30:00,41.35,41.57,40.92,41.29,390500.0,28.8175,28.9708,28.5178,28.7757,390500.0
2008-09-23 09:30:00,41.8,42.36,40.98,42.0,177300.0,29.1311,29.5214,28.5596,29.2705,177300.0
2008-09-23 10:00:00,42.0,42.3,41.59,42.01,261900.0,29.2705,29.4795,28.9847,29.2774,261900.0
2008-09-23 10:30:00,42.01,42.05,41.42,41.51,149000.0,29.2774,29.3053,28.8663,28.929,149000.0
2008-09-23 11:00:00,41.51,41.83,41.27,41.72,189600.0,28.929,29.152,28.7617,29.0753,189600.0
2008-09-23 11:30:00,41.74,41.84,41.56,41.67,228400.0,29.0893,29.159,28.9638,29.0405,228400.0
2008-09-23 12:00:00,41.68,41.89,41.3,41.5,82900.0,29.0475,29.1938,28.7826,28.922,82900.0
2008-09-23 12:30:00,41.48,41.58,40.73,41.01,181700.0,28.9081,28.9778,28.3854,28.5805,181700.0
2008-09-23 13:00:00,40.97,41.07,39.93,40.1,145600.0,28.5526,28.6223,27.8279,27.9463,145600.0
2008-09-23 13:30:00,40.08,40.13,39.51,39.83,156200.0,27.9324,27.9672,27.5351,27.7582,156200.0
2008-09-23 14:00:00,39.88,40.41,39.59,40.14,186800.0,27.793,28.1624,27.5909,27.9742,186800.0
2008-09-23 14:30:00,40.19,40.77,40.12,40.12,217600.0,28.0091,28.4133,27.9603,27.9603,217600.0
2008-09-23 15:00:00,40.09,40.7,40.07,40.5,269700.0,27.9394,28.3645,27.9254,28.2251,269700.0
2008-09-23 15:30:00,40.5,40.96,40.15,40.5,600500.0,28.2251,28.5457,27.9812,28.2251,600500.0
2008-09-24 09:30:00,40.51,41.22,38.46,41.11,334900.0,28.2321,28.7269,26.8034,28.6502,334900.0
2008-09-24 10:00:00,41.08,41.11,40.19,40.6,165000.0,28.6293,28.6502,28.0091,28.2948,165000.0
2008-09-24 10:30:00,40.57,40.83,40.4,40.56,182000.0,28.2739,28.4551,28.1554,28.2669,182000.0
2008-09-24 11:00:00,40.55,40.73,40.17,40.65,186800.0,28.2599,28.3854,27.9951,28.3296,186800.0
2008-09-24 11:30:00,40.68,40.74,39.95,39.96,160000.0,28.3505,28.3924,27.8418,27.8488,160000.0
2008-09-24 12:00:00,39.99,40.08,39.61,39.63,104700.0,27.8697,27.9324,27.6048,27.6188,104700.0
2008-09-24 12:30:00,39.65,39.9,39.56,39.81,65500.0,27.6327,27.8069,27.57,27.7442,65500.0
2008-09-24 13:00:00,39.81,40.57,39.8,40.39,80400.0,27.7442,28.2739,27.7373,28.1484,80400.0
2008-09-24 13:30:00,40.39,40.68,40.31,40.35,110400.0,28.1484,28.3505,28.0927,28.1206,110400.0
2008-09-24 14:00:00,40.35,40.41,39.84,40.35,83300.0,28.1206,28.1624,27.7651,28.1206,83300.0
2008-09-24 14:30:00,40.4,40.84,40.36,40.73,116800.0,28.1554,28.462,28.1275,28.3854,116800.0
2008-09-24 15:00:00,40.72,40.99,40.59,40.65,219800.0,28.3784,28.5666,28.2878,28.3296,219800.0
2008-09-24 15:30:00,40.67,41.08,40.02,41.07,356700.0,28.3436,28.6293,27.8906,28.6223,356700.0
2008-09-25 09:30:00,40.78,42.14,40.19,40.92,224700.0,28.4202,29.368,28.0091,28.5178,224700.0
2008-09-25 10:00:00,40.93,41.65,40.57,41.13,288600.0,28.5248,29.0265,28.2739,28.6642,288600.0
2008-09-25 10:30:00,41.1,41.6,40.98,41.3,458000.0,28.6432,28.9917,28.5596,28.7826,458000.0
2008-09-25 11:00:00,41.29,41.5,41.16,41.27,66100.0,28.7757,28.922,28.6851,28.7617,66100.0
2008-09-25 11:30:00,41.27,41.4,40.91,41.04,101500.0,28.7617,28.8523,28.5108,28.6014,101500.0
2008-09-25 12:00:00,41.0,41.19,40.95,41.11,190800.0,28.5736,28.706,28.5387,28.6502,190800.0
2008-09-25 12:30:00,41.11,41.34,40.97,41.2,188100.0,28.6502,28.8105,28.5526,28.7129,188100.0
2008-09-25 13:00:00,41.23,41.57,41.05,41.28,116400.0,28.7338,28.9708,28.6084,28.7687,116400.0
2008-09-25 13:30:00,41.31,41.4,41.02,41.3,218200.0,28.7896,28.8523,28.5875,28.7826,218200.0
2008-09-25 14:00:00,41.26,41.26,40.99,41.16,128900.0,28.7548,28.7548,28.5666,28.6851,128900.0
2008-09-25 14:30:00,41.17,41.24,40.99,41.05,181400.0,28.692,28.7408,28.5666,28.6084,181400.0
2008-09-25 15:00:00,41.05,41.2,40.96,41.03,295900.0,28.6084,28.7129,28.5457,28.5945,295900.0
2008-09-25 15:30:00,40.99,41.41,40.81,41.41,354400.0,28.5666,28.8593,28.4411,28.8593,354400.0
2008-09-26 09:30:00,39.46,41.47,39.27,40.07,169500.0,27.5003,28.9011,27.3679,27.9254,169500.0
2008-09-26 10:00:00,40.18,40.38,39.57,40.07,167100.0,28.0021,28.1415,27.577,27.9254,167100.0
2008-09-26 10:30:00,40.07,40.39,39.95,40.27,68900.0,27.9254,28.1484,27.8418,28.0648,68900.0
2008-09-26 11:00:00,40.27,40.49,39.89,40.31,90100.0,28.0648,28.2181,27.8,28.0927,90100.0
2008-09-26 11:30:00,40.28,40.46,40.12,40.16,63900.0,28.0718,28.1972,27.9603,27.9881,63900.0
2008-09-26 12:00:00,40.16,40.21,39.85,39.99,141800.0,27.9881,28.023,27.7721,27.8697,141800.0
2008-09-26 12:30:00,39.99,40.56,39.98,40.51,57400.0,27.8697,28.2669,27.8627,28.2321,57400.0
2008-09-26 13:00:00,40.54,40.69,40.4,40.44,104200.0,28.253,28.3575,28.1554,28.1833,104200.0
2008-09-26 13:30:00,40.43,40.81,40.34,40.68,76200.0,28.1763,28.4411,28.1136,28.3505,76200.0
2008-09-26 14:00:00,40.68,40.72,40.41,40.46,119100.0,28.3505,28.3784,28.1624,28.1972,119100.0
2008-09-26 14:30:00,40.46,40.59,40.2,40.26,241000.0,28.1972,28.2878,28.016,28.0578,241000.0
2008-09-26 15:00:00,40.25,40.52,39.82,40.35,294800.0,28.0509,28.239,27.7512,28.1206,294800.0
2008-09-26 15:30:00,40.36,40.48,40.02,40.26,426300.0,28.1275,28.2112,27.8906,28.0578,426300.0
2008-09-29 09:30:00,38.51,40.54,38.51,39.06,430000.0,26.8382,28.253,26.8382,27.2215,430000.0
2008-09-29 10:00:00,39.04,39.86,39.04,39.55,243400.0,27.2076,27.7791,27.2076,27.563,243400.0
2008-09-29 10:30:00,39.61,39.68,39.4,39.57,121300.0,27.6048,27.6536,27.4585,27.577,121300.0
2008-09-29 11:00:00,39.51,39.66,39.41,39.42,155500.0,27.5351,27.6397,27.4655,27.4724,155500.0
2008-09-29 11:30:00,39.41,39.54,39.26,39.38,89500.0,27.4655,27.5561,27.3609,27.4445,89500.0
2008-09-29 12:00:00,39.35,39.45,38.54,38.73,139700.0,27.4236,27.4933,26.8591,26.9916,139700.0
2008-09-29 12:30:00,38.73,39.01,38.24,38.33,117100.0,26.9916,27.1867,26.6501,26.7128,117100.0
2008-09-29 13:00:00,38.33,38.64,38.01,38.48,114800.0,26.7128,26.9288,26.4898,26.8173,114800.0
2008-09-29 13:30:00,38.49,38.55,36.01,37.2,240400.0,26.8243,26.8661,25.0959,25.9253,240400.0
2008-09-29 14:00:00,37.27,38.23,37.2,37.5,258900.0,25.9741,26.6431,25.9253,26.1343,258900.0
2008-09-29 14:30:00,37.5,37.77,37.37,37.48,144800.0,26.1343,26.3225,26.0437,26.1204,144800.0
2008-09-29 15:00:00,37.5,37.9,36.54,36.66,211600.0,26.1343,26.4131,25.4653,25.5489,211600.0
2008-09-29 15:30:00,36.67,38.1,36.44,38.1,249300.0,25.5559,26.5525,25.3956,26.5525,249300.0
2008-09-30 09:30:00,37.01,37.39,34.85,34.9,210500.0,25.7929,26.0577,24.2875,24.3224,210500.0
2008-09-30 10:00:00,34.87,36.1,34.87,36.01,143300.0,24.3015,25.1587,24.3015,25.0959,143300.0
2008-09-30 10:30:00,36.02,36.85,36.0,36.2,109100.0,25.1029,25.6814,25.089,25.2284,109100.0
2008-09-30 11:00:00,36.18,36.71,36.18,36.51,99700.0,25.2144,25.5838,25.2144,25.4444,99700.0
2008-09-30 11:30:00,36.5,36.9,36.27,36.72,106800.0,25.4374,25.7162,25.2771,25.5908,106800.0
2008-09-30 12:00:00,36.7,36.8,36.1,36.38,98000.0,25.5768,25.6465,25.1587,25.3538,98000.0
2008-09-30 12:30:00,36.44,36.71,36.36,36.69,65700.0,25.3956,25.5838,25.3399,25.5698,65700.0
2008-09-30 13:00:00,36.7,36.85,36.33,36.83,127800.0,25.5768,25.6814,25.319,25.6674,127800.0
2008-09-30 13:30:00,36.8,37.09,36.72,36.75,121900.0,25.6465,25.8486,25.5908,25.6117,121900.0
2008-09-30 14:00:00,36.75,37.11,36.59,37.06,156500.0,25.6117,25.8625,25.5002,25.8277,156500.0
2008-09-30 14:30:00,37.05,37.16,36.76,37.05,167700.0,25.8207,25.8974,25.6186,25.8207,167700.0
2008-09-30 15:00:00,37.05,37.39,36.7,37.24,221000.0,25.8207,26.0577,25.5768,25.9531,221000.0
2008-09-30 15:30:00,37.22,42.5,37.01,38.44,550500.0,25.9392,29.6189,25.7929,26.7894,550500.0
2008-10-01 09:30:00,37.03,38.0,36.67,37.91,71100.0,25.8068,26.4828,25.5559,26.4201,71100.0
2008-10-01 10:00:00,37.9,38.0,37.2,37.56,93700.0,26.4131,26.4828,25.9253,26.1762,93700.0
2008-10-01 10:30:00,37.48,37.65,37.28,37.32,57500.0,26.1204,26.2389,25.981,26.0089,57500.0
2008-10-01 11:00:00,37.32,37.59,37.22,37.57,86900.0,26.0089,26.1971,25.9392,26.1831,86900.0
2008-10-01 11:30:00,37.59,38.0,37.48,37.66,169800.0,26.1971,26.4828,26.1204,26.2459,169800.0
2008-10-01 12:00:00,37.64,37.89,37.46,37.53,110000.0,26.2319,26.4061,26.1065,26.1553,110000.0
2008-10-01 12:30:00,37.55,38.62,37.53,38.49,244400.0,26.1692,26.9149,26.1553,26.8243,244400.0
2008-10-01 13:00:00,38.48,38.57,38.19,38.48,150000.0,26.8173,26.88,26.6152,26.8173,150000.0
2008-10-01 13:30:00,38.47,38.49,37.82,37.87,216800.0,26.8104,26.8243,26.3574,26.3922,216800.0
2008-10-01 14:00:00,37.82,38.46,37.8,38.39,170400.0,26.3574,26.8034,26.3434,26.7546,170400.0
2008-10-01 14:30:00,38.36,39.45,38.29,39.0,248900.0,26.7337,27.4933,26.6849,27.1797,248900.0
2008-10-01 15:00:00,39.0,39.27,38.65,38.94,312300.0,27.1797,27.3679,26.9358,27.1379,312300.0
2008-10-01 15:30:00,38.95,39.0,38.66,38.84,342100.0,27.1449,27.1797,26.9428,27.0682,342100.0
2008-10-02 09:30:00,38.63,39.48,35.83,36.3,206900.0,26.9219,27.5142,24.9705,25.298,206900.0
2008-10-02 10:00:00,36.23,36.39,35.12,35.38,272900.0,25.2493,25.3608,24.4757,24.6569,272900.0
2008-10-02 10:30:00,35.39,36.75,35.39,36.67,193500.0,24.6639,25.6117,24.6639,25.5559,193500.0
2008-10-02 11:00:00,36.69,36.85,35.96,36.1,325900.0,25.5698,25.6814,25.0611,25.1587,325900.0
2008-10-02 11:30:00,36.06,36.78,36.0,36.63,142900.0,25.1308,25.6326,25.089,25.528,142900.0
2008-10-02 12:00:00,36.61,36.96,36.2,36.2,82200.0,25.5141,25.758,25.2284,25.2284,82200.0
2008-10-02 12:30:00,36.24,36.35,35.92,36.08,108000.0,25.2562,25.3329,25.0332,25.1447,108000.0
2008-10-02 13:00:00,36.05,36.25,35.69,35.81,203600.0,25.1238,25.2632,24.8729,24.9566,203600.0
2008-10-02 13:30:00,35.78,35.96,34.67,34.8,251300.0,24.9357,25.0611,24.1621,24.2527,251300.0
2008-10-02 14:00:00,34.82,35.19,34.46,34.96,187700.0,24.2666,24.5245,24.0157,24.3642,187700.0
2008-10-02 14:30:00,34.96,35.55,34.62,35.52,189900.0,24.3642,24.7754,24.1272,24.7545,189900.0
2008-10-02 15:00:00,35.55,35.57,34.38,34.75,351700.0,24.7754,24.7893,23.96,24.2178,351700.0
2008-10-02 15:30:00,34.75,35.21,31.43,33.74,658700.0,24.2178,24.5384,21.9041,23.5139,658700.0
2008-10-03 09:30:00,33.87,35.47,32.67,33.45,266800.0,23.6045,24.7196,22.7682,23.3118,266800.0
2008-10-03 10:00:00,33.48,34.15,33.22,34.07,302000.0,23.3327,23.7997,23.1515,23.7439,302000.0
2008-10-03 10:30:00,34.13,34.15,33.6,34.03,210100.0,23.7857,23.7997,23.4164,23.716,210100.0
2008-10-03 11:00:00,34.02,34.5,33.95,34.27,106300.0,23.7091,24.0436,23.6603,23.8833,106300.0
2008-10-03 11:30:00,34.28,35.1,34.03,34.1,192200.0,23.8903,24.4617,23.716,23.7648,192200.0
2008-10-03 12:00:00,34.08,34.57,34.0,34.43,126800.0,23.7509,24.0924,23.6951,23.9948,126800.0
2008-10-03 12:30:00,34.43,35.17,34.42,34.81,146000.0,23.9948,24.5105,23.9878,24.2596,146000.0
2008-10-03 13:00:00,34.81,35.15,34.12,34.38,206900.0,24.2596,24.4966,23.7788,23.96,206900.0
2008-10-03 13:30:00,34.28,34.56,32.12,33.07,370100.0,23.8903,24.0854,22.3849,23.047,370100.0
2008-10-03 14:00:00,33.05,33.41,32.65,32.66,246800.0,23.0331,23.284,22.7543,22.7613,246800.0
2008-10-03 14:30:00,32.72,33.62,32.03,33.6,177000.0,22.8031,23.4303,22.3222,23.4164,177000.0
2008-10-03 15:00:00,33.57,34.62,33.21,33.23,163100.0,23.3955,24.1272,23.1446,23.1585,163100.0
2008-10-03 15:30:00,33.24,33.74,32.98,33.15,234000.0,23.1655,23.5139,22.9843,23.1028,234000.0
2008-10-06 09:30:00,31.61,33.71,29.49,32.52,201900.0,22.0295,23.493,20.5521,22.6637,201900.0
2008-10-06 10:00:00,32.47,32.71,31.3,31.51,221400.0,22.6289,22.7961,21.8135,21.9598,221400.0
2008-10-06 10:30:00,31.42,31.8,30.54,30.99,154500.0,21.8971,22.1619,21.2838,21.5974,154500.0
2008-10-06 11:00:00,30.99,32.5,30.99,32.47,210900.0,21.5974,22.6498,21.5974,22.6289,210900.0
2008-10-06 11:30:00,32.5,33.28,32.45,32.65,234500.0,22.6498,23.1934,22.6149,22.7543,234500.0
2008-10-06 12:00:00,32.68,33.03,32.57,32.7,187900.0,22.7752,23.0191,22.6986,22.7892,187900.0
2008-10-06 12:30:00,32.68,33.34,32.5,33.34,248300.0,22.7752,23.2352,22.6498,23.2352,248300.0
2008-10-06 13:00:00,33.34,33.88,32.7,33.18,235400.0,23.2352,23.6115,22.7892,23.1237,235400.0
2008-10-06 13:30:00,33.22,33.22,32.2,32.2,145600.0,23.1515,23.1515,22.4407,22.4407,145600.0
2008-10-06 14:00:00,32.21,32.49,31.4,31.53,139300.0,22.4477,22.6428,21.8832,21.9738,139300.0
2008-10-06 14:30:00,31.58,31.67,31.24,31.38,151500.0,22.0086,22.0713,21.7717,21.8692,151500.0
2008-10-06 15:00:00,31.29,32.41,31.2,32.15,168300.0,21.8065,22.587,21.7438,22.4058,168300.0
2008-10-06 15:30:00,32.14,32.62,31.54,32.5,269500.0,22.3989,22.7334,21.9807,22.6498,269500.0
2008-10-07 09:30:00,30.9,32.11,30.9,31.48,151100.0,21.5347,22.378,21.5347,21.9389,151100.0
2008-10-07 10:00:00,31.49,31.63,30.63,30.89,136100.0,21.9459,22.0435,21.3465,21.5277,136100.0
2008-10-07 10:30:00,30.92,31.3,30.76,31.11,115600.0,21.5486,21.8135,21.4371,21.6811,115600.0
2008-10-07 11:00:00,31.12,31.26,30.63,30.93,109400.0,21.688,21.7856,21.3465,21.5556,109400.0
2008-10-07 11:30:00,30.97,31.14,30.83,31.03,65400.0,21.5835,21.702,21.4859,21.6253,65400.0
2008-10-07 12:00:00,31.03,31.03,30.6,30.75,80300.0,21.6253,21.6253,21.3256,21.4302,80300.0
2008-10-07 12:30:00,30.73,30.81,30.05,30.28,106600.0,21.4162,21.472,20.9423,21.1026,106600.0
2008-10-07 13:00:00,30.22,30.43,29.61,29.85,115500.0,21.0608,21.2072,20.6357,20.8029,115500.0
2008-10-07 13:30:00,29.87,30.17,29.15,29.58,143900.0,20.8169,21.026,20.3151,20.6148,143900.0
2008-10-07 14:00:00,29.54,30.27,29.4,30.19,162100.0,20.5869,21.0956,20.4893,21.0399,162100.0
2008-10-07 14:30:00,30.16,30.47,29.68,29.86,142300.0,21.019,21.235,20.6845,20.8099,142300.0
2008-10-07 15:00:00,29.9,30.31,29.66,30.07,202100.0,20.8378,21.1235,20.6705,20.9563,202100.0
2008-10-07 15:30:00,30.08,30.24,28.28,29.01,334500.0,20.9632,21.0747,19.7088,20.2175,334500.0
2008-10-08 09:30:00,27.33,28.0,26.06,27.22,429100.0,19.0467,19.5136,18.1616,18.9701,429100.0
2008-10-08 10:00:00,27.2,27.53,25.37,25.55,406800.0,18.9561,19.1861,17.6808,17.8062,406800.0
2008-10-08 10:30:00,25.51,26.0,24.53,24.65,374300.0,17.7783,18.1198,17.0953,17.179,374300.0
2008-10-08 11:00:00,24.66,25.32,23.63,24.54,385600.0,17.1859,17.6459,16.4681,17.1023,385600.0
2008-10-08 11:30:00,24.5,24.92,23.58,24.58,438200.0,17.0744,17.3671,16.4333,17.1302,438200.0
2008-10-08 12:00:00,24.57,25.33,24.53,25.06,217300.0,17.1232,17.6529,17.0953,17.4647,217300.0
2008-10-08 12:30:00,25.06,25.52,24.9,25.31,184800.0,17.4647,17.7853,17.3532,17.6389,184800.0
2008-10-08 13:00:00,25.32,26.65,25.28,25.32,260300.0,17.6459,18.5728,17.618,17.6459,260300.0
2008-10-08 13:30:00,25.35,26.13,25.05,26.0,289700.0,17.6668,18.2104,17.4577,18.1198,289700.0
2008-10-08 14:00:00,26.01,26.41,25.7,25.98,402900.0,18.1268,18.4055,17.9107,18.1059,402900.0
2008-10-08 14:30:00,25.99,26.31,25.58,26.05,315300.0,18.1128,18.3359,17.8271,18.1547,315300.0
2008-10-08 15:00:00,26.01,26.98,25.18,26.43,574100.0,18.1268,18.8028,17.5483,18.4195,574100.0
2008-10-08 15:30:00,26.41,27.61,25.35,25.83,992300.0,18.4055,19.2418,17.6668,18.0013,992300.0
2008-10-09 09:30:00,26.07,26.91,26.07,26.21,463000.0,18.1686,18.754,18.1686,18.2662,463000.0
2008-10-09 10:00:00,26.22,26.22,24.88,24.89,680200.0,18.2731,18.2731,17.3393,17.3462,680200.0
2008-10-09 10:30:00,24.87,25.3,23.16,23.23,687400.0,17.3323,17.632,16.1406,16.1894,687400.0
2008-10-09 11:00:00,23.23,24.53,23.06,24.4,377500.0,16.1894,17.0953,16.0709,17.0047,377500.0
2008-10-09 11:30:00,24.37,24.6,24.26,24.42,438100.0,16.9838,17.1441,16.9072,17.0187,438100.0
2008-10-09 12:00:00,24.41,24.67,24.27,24.4,191000.0,17.0117,17.1929,16.9141,17.0047,191000.0
2008-10-09 12:30:00,24.42,24.72,24.04,24.27,167800.0,17.0187,17.2278,16.7539,16.9141,167800.0
2008-10-09 13:00:00,24.29,25.38,24.26,25.24,274700.0,16.9281,17.6877,16.9072,17.5902,274700.0
2008-10-09 13:30:00,25.2,25.53,25.09,25.12,285000.0,17.5623,17.7923,17.4856,17.5065,285000.0
2008-10-09 14:00:00,25.12,25.23,24.31,24.48,249200.0,17.5065,17.5832,16.942,17.0605,249200.0
2008-10-09 14:30:00,24.5,24.64,24.12,24.13,229400.0,17.0744,17.172,16.8096,16.8166,229400.0
2008-10-09 15:00:00,24.15,24.17,23.08,23.18,442500.0,16.8305,16.8445,16.0848,16.1545,442500.0
2008-10-09 15:30:00,23.18,23.29,20.62,21.02,1200100.0,16.1545,16.2312,14.3704,14.6492,1200100.0
2008-10-10 09:30:00,19.89,21.59,16.51,20.67,941800.0,13.8617,15.0464,11.5061,14.4053,941800.0
2008-10-10 10:00:00,20.64,22.67,19.53,20.5,452900.0,14.3843,15.7991,13.6108,14.2868,452900.0
2008-10-10 10:30:00,20.45,20.63,19.65,19.73,406700.0,14.2519,14.3774,13.6944,13.7502,406700.0
2008-10-10 11:00:00,19.74,19.86,19.15,19.59,269100.0,13.7571,13.8407,13.3459,13.6526,269100.0
2008-10-10 11:30:00,19.57,19.6,18.2,18.53,442600.0,13.6386,13.6596,12.6839,12.9139,442600.0
2008-10-10 12:00:00,18.52,19.7,18.5,19.57,310200.0,12.9069,13.7292,12.8929,13.6386,310200.0
2008-10-10 12:30:00,19.61,19.79,19.06,19.24,296900.0,13.6665,13.792,13.2832,13.4087,296900.0
2008-10-10 13:00:00,19.25,19.4,18.79,19.26,211500.0,13.4156,13.5202,13.095,13.4226,211500.0
2008-10-10 13:30:00,19.27,19.49,18.43,18.78,415900.0,13.4296,13.5829,12.8442,13.0881,415900.0
2008-10-10 14:00:00,18.81,19.4,18.51,18.59,322900.0,13.109,13.5202,12.8999,12.9557,322900.0
2008-10-10 14:30:00,18.59,19.14,18.39,18.75,321600.0,12.9557,13.339,12.8163,13.0672,321600.0
2008-10-10 15:00:00,18.73,21.06,18.64,21.02,770800.0,13.0532,14.677,12.9905,14.6492,770800.0
2008-10-10 15:30:00,21.03,22.09,20.66,21.54,1108800.0,14.6561,15.3949,14.3983,15.0116,1108800.0
2008-10-13 09:30:00,22.87,24.12,22.31,22.62,659100.0,15.9385,16.8096,15.5482,15.7642,659100.0
2008-10-13 10:00:00,22.55,23.34,22.19,23.29,355200.0,15.7155,16.266,15.4646,16.2312,355200.0
2008-10-13 10:30:00,23.3,23.58,23.23,23.4,227400.0,16.2381,16.4333,16.1894,16.3078,227400.0
2008-10-13 11:00:00,23.38,23.58,23.35,23.52,193500.0,16.2939,16.4333,16.273,16.3915,193500.0
2008-10-13 11:30:00,23.52,23.64,23.39,23.49,151100.0,16.3915,16.4751,16.3009,16.3706,151100.0
2008-10-13 12:00:00,23.48,23.86,23.4,23.73,210600.0,16.3636,16.6284,16.3078,16.5378,210600.0
2008-10-13 12:30:00,23.73,23.85,23.61,23.66,116000.0,16.5378,16.6214,16.4542,16.489,116000.0
2008-10-13 13:00:00,23.64,23.72,23.5,23.59,113400.0,16.4751,16.5308,16.3775,16.4402,113400.0
2008-10-13 13:30:00,23.6,23.66,23.5,23.53,199700.0,16.4472,16.489,16.3775,16.3984,199700.0
2008-10-13 14:00:00,23.51,23.76,23.48,23.51,265100.0,16.3845,16.5587,16.3636,16.3845,265100.0
2008-10-13 14:30:00,23.51,24.25,23.5,24.2,261700.0,16.3845,16.9002,16.3775,16.8654,261700.0
2008-10-13 15:00:00,24.2,24.56,24.17,24.4,345900.0,16.8654,17.1163,16.8445,17.0047,345900.0
2008-10-13 15:30:00,24.4,25.79,24.35,25.79,674700.0,17.0047,17.9735,16.9699,17.9735,674700.0
2008-10-14 09:30:00,26.02,27.45,26.02,27.01,561600.0,18.1338,19.1303,18.1338,18.8237,561600.0
2008-10-14 10:00:00,27.05,27.99,26.91,27.78,528900.0,18.8516,19.5067,18.754,19.3603,528900.0
2008-10-14 10:30:00,27.82,28.24,27.43,27.68,665700.0,19.3882,19.6809,19.1164,19.2906,665700.0
2008-10-14 11:00:00,27.68,27.78,26.84,27.75,386300.0,19.2906,19.3603,18.7052,19.3394,386300.0
2008-10-14 11:30:00,27.73,28.1,27.72,28.02,424100.0,19.3255,19.5833,19.3185,19.5276,424100.0
2008-10-14 12:00:00,27.99,28.58,27.62,28.53,364100.0,19.5067,19.9179,19.2488,19.883,364100.0
2008-10-14 12:30:00,28.51,29.32,28.48,29.06,309600.0,19.8691,20.4336,19.8482,20.2524,309600.0
2008-10-14 13:00:00,29.08,29.08,28.34,28.5,298600.0,20.2663,20.2663,19.7506,19.8621,298600.0
2008-10-14 13:30:00,28.51,28.8,28.42,28.43,431600.0,19.8691,20.0712,19.8064,19.8133,431600.0
2008-10-14 14:00:00,28.46,28.54,27.68,28.52,515000.0,19.8342,19.89,19.2906,19.876,515000.0
2008-10-14 14:30:00,28.52,28.71,27.95,28.12,363700.0,19.876,20.0085,19.4788,19.5973,363700.0
2008-10-14 15:00:00,28.15,29.11,28.07,29.04,583000.0,19.6182,20.2872,19.5624,20.2384,583000.0
2008-10-14 15:30:00,29.06,30.88,29.05,30.3,996700.0,20.2524,21.5208,20.2454,21.1166,996700.0
2008-10-15 09:30:00,29.4,29.4,27.56,28.8,427800.0,20.4893,20.4893,19.207,20.0712,427800.0
2008-10-15 10:00:00,28.76,28.89,28.18,28.82,279900.0,20.0433,20.1339,19.6391,20.0851,279900.0
2008-10-15 10:30:00,28.83,29.31,28.72,28.93,302500.0,20.0921,20.4266,20.0154,20.1618,302500.0
2008-10-15 11:00:00,28.95,29.24,28.44,28.6,368000.0,20.1757,20.3778,19.8203,19.9318,368000.0
2008-10-15 11:30:00,28.6,28.79,28.39,28.72,207700.0,19.9318,20.0642,19.7854,20.0154,207700.0
2008-10-15 12:00:00,28.75,29.02,28.31,28.31,199800.0,20.0363,20.2245,19.7297,19.7297,199800.0
2008-10-15 12:30:00,28.37,28.98,28.26,28.9,165900.0,19.7715,20.1966,19.6948,20.1409,165900.0
2008-10-15 13:00:00,28.86,28.86,27.9,27.94,164100.0,20.113,20.113,19.444,19.4718,164100.0
2008-10-15 13:30:00,27.95,28.06,27.16,27.27,145300.0,19.4788,19.5555,18.9282,19.0049,145300.0
2008-10-15 14:00:00,27.26,27.3,26.68,27.01,168600.0,18.9979,19.0258,18.5937,18.8237,168600.0
2008-10-15 14:30:00,27.0,27.27,26.74,26.96,122700.0,18.8167,19.0049,18.6355,18.7889,122700.0
2008-10-15 15:00:00,26.97,27.4,26.71,26.82,235700.0,18.7958,19.0955,18.6146,18.6913,235700.0
2008-10-15 15:30:00,26.85,26.86,25.57,25.65,531000.0,18.7122,18.7192,17.8201,17.8759,531000.0
2008-10-16 09:30:00,25.56,26.5,24.77,25.14,254600.0,17.8132,18.4683,17.2626,17.5205,254600.0
2008-10-16 10:00:00,25.1,25.1,23.13,23.17,392800.0,17.4926,17.4926,16.1197,16.1475,392800.0
2008-10-16 10:30:00,23.16,23.77,22.94,23.22,537400.0,16.1406,16.5657,15.9873,16.1824,537400.0
2008-10-16 11:00:00,23.23,23.4,22.92,23.21,424300.0,16.1894,16.3078,15.9733,16.1754,424300.0
2008-10-16 11:30:00,23.23,23.58,23.11,23.17,274200.0,16.1894,16.4333,16.1057,16.1475,274200.0
2008-10-16 12:00:00,23.15,23.65,22.76,23.16,461200.0,16.1336,16.4821,15.8618,16.1406,461200.0
2008-10-16 12:30:00,23.14,23.33,22.4,22.46,319400.0,16.1266,16.259,15.6109,15.6527,319400.0
2008-10-16 13:00:00,22.45,22.72,22.32,22.33,355000.0,15.6458,15.8339,15.5552,15.5621,355000.0
2008-10-16 13:30:00,22.35,22.4,21.79,22.35,296500.0,15.5761,15.6109,15.1858,15.5761,296500.0
2008-10-16 14:00:00,22.31,22.35,21.77,21.98,305800.0,15.5482,15.5761,15.1719,15.3182,305800.0
2008-10-16 14:30:00,22.04,22.42,21.85,22.15,312400.0,15.36,15.6249,15.2276,15.4367,312400.0
2008-10-16 15:00:00,22.15,23.04,22.04,23.02,493000.0,15.4367,16.0569,15.36,16.043,493000.0
2008-10-16 15:30:00,23.01,24.04,22.96,23.77,632400.0,16.036,16.7539,16.0012,16.5657,632400.0
2008-10-17 09:30:00,23.35,24.48,23.13,24.3,482200.0,16.273,17.0605,16.1197,16.9351,482200.0
2008-10-17 10:00:00,24.29,25.39,24.22,24.81,507400.0,16.9281,17.6947,16.8793,17.2905,507400.0
2008-10-17 10:30:00,24.79,24.84,24.43,24.52,167000.0,17.2765,17.3114,17.0257,17.0884,167000.0
2008-10-17 11:00:00,24.55,24.64,24.16,24.25,143700.0,17.1093,17.172,16.8375,16.9002,143700.0
2008-10-17 11:30:00,24.25,24.53,24.11,24.53,105600.0,16.9002,17.0953,16.8026,17.0953,105600.0
2008-10-17 12:00:00,24.5,24.92,24.49,24.92,121700.0,17.0744,17.3671,17.0675,17.3671,121700.0
2008-10-17 12:30:00,24.91,25.23,24.7,25.22,113100.0,17.3602,17.5832,17.2138,17.5762,113100.0
2008-10-17 13:00:00,25.25,25.48,25.19,25.31,104200.0,17.5971,17.7574,17.5553,17.6389,104200.0
2008-10-17 13:30:00,25.31,25.67,25.3,25.43,219800.0,17.6389,17.8898,17.632,17.7226,219800.0
2008-10-17 14:00:00,25.44,25.6,25.08,25.18,196100.0,17.7295,17.841,17.4787,17.5483,196100.0
2008-10-17 14:30:00,25.2,25.35,24.82,25.16,196000.0,17.5623,17.6668,17.2975,17.5344,196000.0
2008-10-17 15:00:00,25.18,25.51,24.63,25.04,302700.0,17.5483,17.7783,17.165,17.4508,302700.0
2008-10-17 15:30:00,25.06,25.38,24.69,24.74,387200.0,17.4647,17.6877,17.2069,17.2417,387200.0
2008-10-20 09:30:00,25.01,25.78,24.6,25.63,411600.0,17.4299,17.9665,17.1441,17.862,411600.0
2008-10-20 10:00:00,25.62,25.74,25.26,25.37,319800.0,17.855,17.9386,17.6041,17.6808,319800.0
2008-10-20 10:30:00,25.35,25.7,25.11,25.4,193300.0,17.6668,17.9107,17.4996,17.7017,193300.0
2008-10-20 11:00:00,25.37,25.4,24.97,25.2,148300.0,17.6808,17.7017,17.402,17.5623,148300.0
2008-10-20 11:30:00,25.25,25.28,24.92,25.24,197000.0,17.5971,17.618,17.3671,17.5902,197000.0
2008-10-20 12:00:00,25.24,25.36,25.04,25.36,158600.0,17.5902,17.6738,17.4508,17.6738,158600.0
2008-10-20 12:30:00,25.35,25.55,25.25,25.5,76100.0,17.6668,17.8062,17.5971,17.7714,76100.0
2008-10-20 13:00:00,25.5,25.81,25.33,25.75,88700.0,17.7714,17.9874,17.6529,17.9456,88700.0
2008-10-20 13:30:00,25.75,25.94,25.73,25.74,141000.0,17.9456,18.078,17.9316,17.9386,141000.0
2008-10-20 14:00:00,25.74,25.85,25.58,25.61,195300.0,17.9386,18.0153,17.8271,17.848,195300.0
2008-10-20 14:30:00,25.59,25.93,25.52,25.93,115100.0,17.8341,18.071,17.7853,18.071,115100.0
2008-10-20 15:00:00,25.94,26.21,25.8,26.19,239100.0,18.078,18.2662,17.9804,18.2522,239100.0
2008-10-20 15:30:00,26.2,26.82,26.02,26.63,513500.0,18.2592,18.6913,18.1338,18.5589,513500.0
2008-10-21 09:30:00,26.11,26.11,25.14,25.77,281000.0,18.1965,18.1965,17.5205,17.9595,281000.0
2008-10-21 10:00:00,25.77,26.96,25.7,26.73,262300.0,17.9595,18.7889,17.9107,18.6286,262300.0
2008-10-21 10:30:00,26.7,27.1,26.54,26.78,203900.0,18.6077,18.8864,18.4961,18.6634,203900.0
2008-10-21 11:00:00,26.75,27.09,26.72,26.91,176500.0,18.6425,18.8795,18.6216,18.754,176500.0
2008-10-21 11:30:00,26.9,27.02,26.1,26.17,203400.0,18.747,18.8307,18.1895,18.2383,203400.0
2008-10-21 12:00:00,26.2,26.37,25.91,26.0,135900.0,18.2592,18.3777,18.0571,18.1198,135900.0
2008-10-21 12:30:00,25.98,26.27,25.98,26.05,149400.0,18.1059,18.308,18.1059,18.1547,149400.0
2008-10-21 13:00:00,26.06,26.61,26.05,26.48,128100.0,18.1616,18.5449,18.1547,18.4543,128100.0
2008-10-21 13:30:00,26.48,26.71,26.29,26.35,97200.0,18.4543,18.6146,18.3219,18.3637,97200.0
2008-10-21 14:00:00,26.37,26.83,26.27,26.77,123100.0,18.3777,18.6983,18.308,18.6564,123100.0
2008-10-21 14:30:00,26.79,27.0,26.59,26.73,110800.0,18.6704,18.8167,18.531,18.6286,110800.0
2008-10-21 15:00:00,26.73,27.02,26.37,26.39,187600.0,18.6286,18.8307,18.3777,18.3916,187600.0
2008-10-21 15:30:00,26.37,26.4,25.66,25.78,326100.0,18.3777,18.3986,17.8829,17.9665,326100.0
2008-10-22 09:30:00,24.87,24.87,24.04,24.33,241300.0,17.3323,17.3323,16.7539,16.956,241300.0
2008-10-22 10:00:00,24.33,24.51,23.56,23.72,363600.0,16.956,17.0814,16.4193,16.5308,363600.0
2008-10-22 10:30:00,23.68,24.08,23.68,23.89,265200.0,16.503,16.7817,16.503,16.6493,265200.0
2008-10-22 11:00:00,23.9,23.93,23.57,23.63,105900.0,16.6563,16.6772,16.4263,16.4681,105900.0
2008-10-22 11:30:00,23.62,23.84,23.53,23.68,112700.0,16.4612,16.6145,16.3984,16.503,112700.0
2008-10-22 12:00:00,23.68,23.85,23.53,23.69,107600.0,16.503,16.6214,16.3984,16.5099,107600.0
2008-10-22 12:30:00,23.69,23.71,23.45,23.52,82300.0,16.5099,16.5239,16.3427,16.3915,82300.0
2008-10-22 13:00:00,23.49,23.52,23.11,23.17,115800.0,16.3706,16.3915,16.1057,16.1475,115800.0
2008-10-22 13:30:00,23.16,23.19,22.93,23.06,177600.0,16.1406,16.1615,15.9803,16.0709,177600.0
2008-10-22 14:00:00,23.07,23.07,22.85,22.97,150400.0,16.0778,16.0778,15.9245,16.0082,150400.0
2008-10-22 14:30:00,22.97,22.97,22.4,22.53,211500.0,16.0082,16.0082,15.6109,15.7015,211500.0
2008-10-22 15:00:00,22.53,22.68,21.9,21.94,400100.0,15.7015,15.8061,15.2625,15.2903,400100.0
2008-10-22 15:30:00,21.93,22.0,21.0,21.87,1036000.0,15.2834,15.3321,14.6352,15.2416,1036000.0
2008-10-23 09:30:00,22.0,22.59,21.3,21.32,249500.0,15.3321,15.7433,14.8443,14.8582,249500.0
2008-10-23 10:00:00,21.32,21.63,21.04,21.3,256700.0,14.8582,15.0743,14.6631,14.8443,256700.0
2008-10-23 10:30:00,21.36,22.39,21.24,22.39,175700.0,14.8861,15.6039,14.8025,15.6039,175700.0
2008-10-23 11:00:00,22.39,22.48,21.96,22.0,165900.0,15.6039,15.6667,15.3043,15.3321,165900.0
2008-10-23 11:30:00,21.99,22.0,21.36,21.42,277900.0,15.3252,15.3321,14.8861,14.9279,277900.0
2008-10-23 12:00:00,21.44,21.45,20.73,20.81,361000.0,14.9419,14.9488,14.4471,14.5028,361000.0
2008-10-23 12:30:00,20.81,20.94,20.51,20.6,150200.0,14.5028,14.5934,14.2937,14.3565,150200.0
2008-10-23 13:00:00,20.58,21.03,20.43,20.65,160000.0,14.3425,14.6561,14.238,14.3913,160000.0
2008-10-23 13:30:00,20.65,20.88,20.53,20.76,156200.0,14.3913,14.5516,14.3077,14.468,156200.0
2008-10-23 14:00:00,20.73,20.73,19.97,20.25,297700.0,14.4471,14.4471,13.9174,14.1125,297700.0
2008-10-23 14:30:00,20.24,20.64,19.98,20.23,201600.0,14.1056,14.3843,13.9244,14.0986,201600.0
2008-10-23 15:00:00,20.25,21.14,20.12,20.91,406500.0,14.1125,14.7328,14.0219,14.5725,406500.0
2008-10-23 15:30:00,20.9,22.0,20.54,21.83,649900.0,14.5655,15.3321,14.3147,15.2137,649900.0
2008-10-24 09:30:00,19.53,21.17,19.08,20.06,405000.0,13.6108,14.7537,13.2972,13.9801,405000.0
2008-10-24 10:00:00,20.06,20.3,19.53,19.87,283100.0,13.9801,14.1474,13.6108,13.8477,283100.0
2008-10-24 10:30:00,19.86,20.18,19.78,20.04,254000.0,13.8407,14.0638,13.785,13.9662,254000.0
2008-10-24 11:00:00,20.02,20.42,19.93,20.4,147100.0,13.9523,14.231,13.8895,14.2171,147100.0
2008-10-24 11:30:00,20.38,20.5,20.01,20.1,98400.0,14.2031,14.2868,13.9453,14.008,98400.0
2008-10-24 12:00:00,20.08,20.08,19.65,19.67,111500.0,13.9941,13.9941,13.6944,13.7083,111500.0
2008-10-24 12:30:00,19.67,19.76,19.4,19.64,141100.0,13.7083,13.7711,13.5202,13.6874,141100.0
2008-10-24 13:00:00,19.63,20.1,19.6,20.05,154700.0,13.6805,14.008,13.6596,13.9732,154700.0
2008-10-24 13:30:00,20.02,20.28,19.76,19.77,215400.0,13.9523,14.1335,13.7711,13.778,215400.0
2008-10-24 14:00:00,19.74,20.18,19.65,20.0,167000.0,13.7571,14.0638,13.6944,13.9383,167000.0
2008-10-24 14:30:00,19.99,21.06,19.98,20.97,409600.0,13.9313,14.677,13.9244,14.6143,409600.0
2008-10-24 15:00:00,20.97,21.44,20.87,21.34,494000.0,14.6143,14.9419,14.5446,14.8722,494000.0
2008-10-24 15:30:00,21.34,21.83,20.95,21.4,695000.0,14.8722,15.2137,14.6004,14.914,695000.0
2008-10-27 09:30:00,20.44,21.64,20.44,21.47,274400.0,14.245,15.0813,14.245,14.9628,274400.0
2008-10-27 10:00:00,21.47,21.98,21.06,21.1,196500.0,14.9628,15.3182,14.677,14.7049,196500.0
2008-10-27 10:30:00,21.1,21.14,20.67,21.06,224100.0,14.7049,14.7328,14.4053,14.677,224100.0
2008-10-27 11:00:00,21.06,21.48,20.89,21.09,181500.0,14.677,14.9698,14.5586,14.698,181500.0
2008-10-27 11:30:00,21.11,21.14,20.69,21.14,193200.0,14.7119,14.7328,14.4192,14.7328,193200.0
2008-10-27 12:00:00,21.13,21.47,21.09,21.14,181300.0,14.7258,14.9628,14.698,14.7328,181300.0
2008-10-27 12:30:00,21.14,21.34,21.0,21.32,193900.0,14.7328,14.8722,14.6352,14.8582,193900.0
2008-10-27 13:00:00,21.31,21.31,20.94,21.15,141500.0,14.8513,14.8513,14.5934,14.7398,141500.0
2008-10-27 13:30:00,21.17,21.29,20.96,21.05,154800.0,14.7537,14.8373,14.6074,14.6701,154800.0
2008-10-27 14:00:00,21.01,21.05,20.52,20.52,192700.0,14.6422,14.6701,14.3007,14.3007,192700.0
2008-10-27 14:30:00,20.53,20.66,20.16,20.25,270200.0,14.3077,14.3983,14.0498,14.1125,270200.0
2008-10-27 15:00:00,20.25,20.65,20.16,20.64,406400.0,14.1125,14.3913,14.0498,14.3843,406400.0
2008-10-27 15:30:00,20.65,20.84,20.11,20.22,623900.0,14.3913,14.5237,14.015,14.0916,623900.0
2008-10-28 09:30:00,20.93,21.41,20.5,20.72,210300.0,14.5864,14.921,14.2868,14.4401,210300.0
2008-10-28 10:00:00,20.68,20.68,20.12,20.25,244100.0,14.4122,14.4122,14.0219,14.1125,244100.0
2008-10-28 10:30:00,20.25,20.51,20.12,20.28,232200.0,14.1125,14.2937,14.0219,14.1335,232200.0
2008-10-28 11:00:00,20.26,20.81,20.21,20.73,170300.0,14.1195,14.5028,14.0847,14.4471,170300.0
2008-10-28 11:30:00,20.72,21.04,20.67,20.89,206500.0,14.4401,14.6631,14.4053,14.5586,206500.0
2008-10-28 12:00:00,20.88,20.88,20.4,20.44,159000.0,14.5516,14.5516,14.2171,14.245,159000.0
2008-10-28 12:30:00,20.46,20.9,20.46,20.8,106000.0,14.2589,14.5655,14.2589,14.4959,106000.0
2008-10-28 13:00:00,20.81,21.03,20.64,20.76,143700.0,14.5028,14.6561,14.3843,14.468,143700.0
2008-10-28 13:30:00,20.75,20.83,20.39,20.51,108600.0,14.461,14.5168,14.2101,14.2937,108600.0
2008-10-28 14:00:00,20.49,21.03,20.47,20.98,134300.0,14.2798,14.6561,14.2659,14.6213,134300.0
2008-10-28 14:30:00,21.01,21.55,20.97,21.45,355600.0,14.6422,15.0185,14.6143,14.9488,355600.0
2008-10-28 15:00:00,21.44,22.67,21.27,22.66,609200.0,14.9419,15.7991,14.8234,15.7921,609200.0
2008-10-28 15:30:00,22.66,24.04,22.35,23.89,932000.0,15.7921,16.7539,15.5761,16.6493,932000.0
2008-10-29 09:30:00,23.83,23.83,23.1,23.61,263800.0,16.6075,16.6075,16.0988,16.4542,263800.0
2008-10-29 10:00:00,23.56,24.0,23.15,23.15,256900.0,16.4193,16.726,16.1336,16.1336,256900.0
2008-10-29 10:30:00,23.17,23.25,22.12,22.2,304600.0,16.1475,16.2033,15.4158,15.4715,304600.0
2008-10-29 11:00:00,22.2,22.61,22.15,22.5,169100.0,15.4715,15.7573,15.4367,15.6806,169100.0
2008-10-29 11:30:00,22.49,22.67,22.24,22.67,125500.0,15.6736,15.7991,15.4994,15.7991,125500.0
2008-10-29 12:00:00,22.66,22.97,22.44,22.87,100800.0,15.7921,16.0082,15.6388,15.9385,100800.0
2008-10-29 12:30:00,22.87,23.47,22.87,23.27,165700.0,15.9385,16.3566,15.9385,16.2172,165700.0
2008-10-29 13:00:00,23.27,23.42,22.97,23.03,99500.0,16.2172,16.3218,16.0082,16.05,99500.0
2008-10-29 13:30:00,23.04,23.26,23.03,23.08,121900.0,16.0569,16.2103,16.05,16.0848,121900.0
2008-10-29 14:00:00,23.09,23.34,22.53,22.79,239800.0,16.0918,16.266,15.7015,15.8827,239800.0
2008-10-29 14:30:00,22.78,22.89,22.14,22.68,318600.0,15.8757,15.9524,15.4297,15.8061,318600.0
2008-10-29 15:00:00,22.72,23.7,22.46,23.35,322900.0,15.8339,16.5169,15.6527,16.273,322900.0
2008-10-29 15:30:00,23.35,23.83,21.57,21.88,654600.0,16.273,16.6075,15.0325,15.2485,654600.0
2008-10-30 09:30:00,22.99,23.5,21.1,21.72,393100.0,16.0221,16.3775,14.7049,15.137,393100.0
2008-10-30 10:00:00,21.79,22.11,21.61,21.8,285600.0,15.1858,15.4088,15.0604,15.1928,285600.0
2008-10-30 10:30:00,21.81,21.89,21.17,21.18,311000.0,15.1997,15.2555,14.7537,14.7607,311000.0
2008-10-30 11:00:00,21.17,21.49,20.53,20.58,453900.0,14.7537,14.9767,14.3077,14.3425,453900.0
2008-10-30 11:30:00,20.57,20.76,19.6,19.75,534500.0,14.3356,14.468,13.6596,13.7641,534500.0
2008-10-30 12:00:00,19.77,20.08,19.58,19.95,376000.0,13.778,13.9941,13.6456,13.9035,376000.0
2008-10-30 12:30:00,19.93,20.32,19.91,20.04,236500.0,13.8895,14.1613,13.8756,13.9662,236500.0
2008-10-30 13:00:00,20.04,20.32,19.91,20.1,300500.0,13.9662,14.1613,13.8756,14.008,300500.0
2008-10-30 13:30:00,20.08,20.11,19.74,19.87,575500.0,13.9941,14.015,13.7571,13.8477,575500.0
2008-10-30 14:00:00,19.89,20.1,19.63,19.98,397200.0,13.8617,14.008,13.6805,13.9244,397200.0
2008-10-30 14:30:00,19.97,20.0,19.66,19.74,401800.0,13.9174,13.9383,13.7014,13.7571,401800.0
2008-10-30 15:00:00,19.73,19.76,19.05,19.17,729400.0,13.7502,13.7711,13.2762,13.3599,729400.0
2008-10-30 15:30:00,19.2,19.85,18.6,18.99,1046200.0,13.3808,13.8338,12.9626,13.2344,1046200.0
2008-10-31 09:30:00,18.87,19.26,18.5,19.01,601500.0,13.1508,13.4226,12.8929,13.2484,601500.0
2008-10-31 10:00:00,19.02,19.77,19.0,19.43,485000.0,13.2553,13.778,13.2414,13.5411,485000.0
2008-10-31 10:30:00,19.51,19.52,17.04,18.17,953000.0,13.5968,13.6038,11.8754,12.663,953000.0
2008-10-31 11:00:00,18.2,18.78,17.57,18.65,636000.0,12.6839,13.0881,12.2448,12.9975,636000.0
2008-10-31 11:30:00,18.65,19.31,18.6,18.97,429700.0,12.9975,13.4574,12.9626,13.2205,429700.0
2008-10-31 12:00:00,18.97,19.19,18.68,19.11,282700.0,13.2205,13.3738,13.0184,13.3181,282700.0
2008-10-31 12:30:00,19.11,19.98,19.11,19.87,447300.0,13.3181,13.9244,13.3181,13.8477,447300.0
2008-10-31 13:00:00,19.87,20.49,19.85,20.43,264400.0,13.8477,14.2798,13.8338,14.238,264400.0
2008-10-31 13:30:00,20.43,20.98,20.42,20.66,291400.0,14.238,14.6213,14.231,14.3983,291400.0
2008-10-31 14:00:00,20.63,21.2,20.59,21.04,303000.0,14.3774,14.7746,14.3495,14.6631,303000.0
2008-10-31 14:30:00,21.06,21.59,20.89,21.28,357000.0,14.677,15.0464,14.5586,14.8304,357000.0
2008-10-31 15:00:00,21.31,21.5,20.86,20.86,574800.0,14.8513,14.9837,14.5377,14.5377,574800.0
2008-10-31 15:30:00,20.87,21.64,20.79,21.58,1151000.0,14.5446,15.0813,14.4889,15.0394,1151000.0
2008-11-03 09:30:00,21.49,21.89,21.28,21.5,261200.0,14.9767,15.2555,14.8304,14.9837,261200.0
2008-11-03 10:00:00,21.5,21.57,21.13,21.26,468200.0,14.9837,15.0325,14.7258,14.8164,468200.0
2008-11-03 10:30:00,21.26,21.55,21.0,21.15,407500.0,14.8164,15.0185,14.6352,14.7398,407500.0
2008-11-03 11:00:00,21.16,21.54,21.15,21.5,355200.0,14.7467,15.0116,14.7398,14.9837,355200.0
2008-11-03 11:30:00,21.5,21.72,21.45,21.65,306800.0,14.9837,15.137,14.9488,15.0882,306800.0
2008-11-03 12:00:00,21.65,21.8,21.63,21.76,212900.0,15.0882,15.1928,15.0743,15.1649,212900.0
2008-11-03 12:30:00,21.76,21.81,21.47,21.53,283100.0,15.1649,15.1997,14.9628,15.0046,283100.0
2008-11-03 13:00:00,21.51,21.55,21.39,21.49,259800.0,14.9907,15.0185,14.907,14.9767,259800.0
2008-11-03 13:30:00,21.49,21.52,21.42,21.43,218600.0,14.9767,14.9976,14.9279,14.9349,218600.0
2008-11-03 14:00:00,21.44,21.52,21.4,21.5,218000.0,14.9419,14.9976,14.914,14.9837,218000.0
2008-11-03 14:30:00,21.51,21.52,21.45,21.47,186600.0,14.9907,14.9976,14.9488,14.9628,186600.0
2008-11-03 15:00:00,21.47,21.61,21.45,21.59,365000.0,14.9628,15.0604,14.9488,15.0464,365000.0
2008-11-03 15:30:00,21.59,21.88,21.57,21.7,507400.0,15.0464,15.2485,15.0325,15.1231,507400.0
2008-11-04 09:30:00,22.2,23.48,22.1,22.8,424700.0,15.4715,16.3636,15.4018,15.8897,424700.0
2008-11-04 10:00:00,22.8,23.12,22.67,23.08,415500.0,15.8897,16.1127,15.7991,16.0848,415500.0
2008-11-04 10:30:00,23.08,23.43,23.07,23.17,353300.0,16.0848,16.3287,16.0778,16.1475,353300.0
2008-11-04 11:00:00,23.17,23.37,22.92,23.08,297900.0,16.1475,16.2869,15.9733,16.0848,297900.0
2008-11-04 11:30:00,23.07,23.3,22.98,23.27,148400.0,16.0778,16.2381,16.0151,16.2172,148400.0
2008-11-04 12:00:00,23.27,23.45,23.26,23.43,132100.0,16.2172,16.3427,16.2103,16.3287,132100.0
2008-11-04 12:30:00,23.44,23.48,23.17,23.46,168500.0,16.3357,16.3636,16.1475,16.3496,168500.0
2008-11-04 13:00:00,23.48,23.57,23.37,23.54,190300.0,16.3636,16.4263,16.2869,16.4054,190300.0
2008-11-04 13:30:00,23.55,23.56,23.38,23.42,130900.0,16.4124,16.4193,16.2939,16.3218,130900.0
2008-11-04 14:00:00,23.42,23.42,23.1,23.32,194400.0,16.3218,16.3218,16.0988,16.2521,194400.0
2008-11-04 14:30:00,23.34,23.36,23.05,23.18,147700.0,16.266,16.28,16.0639,16.1545,147700.0
2008-11-04 15:00:00,23.17,23.39,23.01,23.32,190200.0,16.1475,16.3009,16.036,16.2521,190200.0
2008-11-04 15:30:00,23.32,23.52,23.21,23.48,683400.0,16.2521,16.3915,16.1754,16.3636,683400.0
2008-11-05 09:30:00,22.33,23.4,22.33,23.11,186500.0,15.6838,16.4353,15.6838,16.2316,186500.0
2008-11-05 10:00:00,23.13,24.01,23.05,23.92,338200.0,16.2457,16.8637,16.1895,16.8005,338200.0
2008-11-05 10:30:00,23.96,24.26,23.78,23.87,184500.0,16.8286,17.0393,16.7022,16.7654,184500.0
2008-11-05 11:00:00,23.87,23.92,23.59,23.71,158600.0,16.7654,16.8005,16.5687,16.653,158600.0
2008-11-05 11:30:00,23.7,23.72,23.35,23.46,174000.0,16.646,16.6601,16.4002,16.4774,174000.0
2008-11-05 12:00:00,23.49,23.51,23.15,23.19,74400.0,16.4985,16.5126,16.2597,16.2878,74400.0
2008-11-05 12:30:00,23.17,23.24,22.91,23.05,82000.0,16.2738,16.3229,16.0911,16.1895,82000.0
2008-11-05 13:00:00,23.03,23.19,22.99,23.07,120000.0,16.1754,16.2878,16.1473,16.2035,120000.0
2008-11-05 13:30:00,23.08,23.08,22.78,22.91,107900.0,16.2105,16.2105,15.9998,16.0911,107900.0
2008-11-05 14:00:00,22.9,22.95,22.52,22.71,101300.0,16.0841,16.1192,15.8172,15.9507,101300.0
2008-11-05 14:30:00,22.7,22.84,22.5,22.56,177100.0,15.9436,16.042,15.8032,15.8453,177100.0
2008-11-05 15:00:00,22.56,22.68,21.99,22.03,157600.0,15.8453,15.9296,15.445,15.4731,157600.0
2008-11-05 15:30:00,22.04,22.18,21.59,21.81,555900.0,15.4801,15.5784,15.164,15.3185,555900.0
2008-11-06 09:30:00,21.51,22.33,21.5,22.33,237700.0,15.1078,15.6838,15.1008,15.6838,237700.0
2008-11-06 10:00:00,22.3,22.35,21.71,21.8,154800.0,15.6627,15.6978,15.2483,15.3115,154800.0
2008-11-06 10:30:00,21.8,21.8,21.32,21.5,164100.0,15.3115,15.3115,14.9744,15.1008,164100.0
2008-11-06 11:00:00,21.5,21.5,21.17,21.33,207000.0,15.1008,15.1008,14.869,14.9814,207000.0
2008-11-06 11:30:00,21.35,21.45,21.16,21.25,130700.0,14.9955,15.0657,14.862,14.9252,130700.0
2008-11-06 12:00:00,21.25,21.26,20.68,20.81,158000.0,14.9252,14.9322,14.5249,14.6162,158000.0
2008-11-06 12:30:00,20.8,20.97,20.66,20.78,118100.0,14.6092,14.7286,14.5108,14.5951,118100.0
2008-11-06 13:00:00,20.76,20.78,20.27,20.6,169600.0,14.5811,14.5951,14.2369,14.4687,169600.0
2008-11-06 13:30:00,20.61,20.61,20.17,20.52,155600.0,14.4757,14.4757,14.1667,14.4125,155600.0
2008-11-06 14:00:00,20.52,20.7,20.18,20.23,136300.0,14.4125,14.5389,14.1737,14.2088,136300.0
2008-11-06 14:30:00,20.23,20.78,20.23,20.66,142700.0,14.2088,14.5951,14.2088,14.5108,142700.0
2008-11-06 15:00:00,20.63,20.69,19.89,19.95,253200.0,14.4898,14.5319,13.97,14.0121,253200.0
2008-11-06 15:30:00,19.96,20.07,19.4,19.68,820100.0,14.0192,14.0964,13.6258,13.8225,820100.0
2008-11-07 09:30:00,20.09,20.93,19.71,20.2,241400.0,14.1105,14.7005,13.8436,14.1877,241400.0
2008-11-07 10:00:00,20.24,21.02,20.24,20.84,137300.0,14.2158,14.7637,14.2158,14.6372,137300.0
2008-11-07 10:30:00,20.84,21.21,20.8,20.82,83100.0,14.6372,14.8971,14.6092,14.6232,83100.0
2008-11-07 11:00:00,20.83,20.91,20.45,20.57,95700.0,14.6302,14.6864,14.3633,14.4476,95700.0
2008-11-07 11:30:00,20.57,20.91,20.45,20.85,94100.0,14.4476,14.6864,14.3633,14.6443,94100.0
2008-11-07 12:00:00,20.85,20.94,20.55,20.61,52800.0,14.6443,14.7075,14.4336,14.4757,52800.0
2008-11-07 12:30:00,20.61,20.84,20.48,20.78,94800.0,14.4757,14.6372,14.3844,14.5951,94800.0
2008-11-07 13:00:00,20.79,20.8,20.58,20.76,46100.0,14.6021,14.6092,14.4546,14.5811,46100.0
2008-11-07 13:30:00,20.77,20.84,20.59,20.8,58300.0,14.5881,14.6372,14.4617,14.6092,58300.0
2008-11-07 14:00:00,20.8,20.84,20.63,20.71,58200.0,14.6092,14.6372,14.4898,14.5459,58200.0
2008-11-07 14:30:00,20.73,20.99,20.28,20.29,254500.0,14.56,14.7426,14.2439,14.2509,254500.0
2008-11-07 15:00:00,20.29,20.82,20.21,20.43,269600.0,14.2509,14.6232,14.1948,14.3493,269600.0
2008-11-07 15:30:00,20.44,21.18,20.35,21.04,516700.0,14.3563,14.876,14.2931,14.7777,516700.0
2008-11-10 09:30:00,21.38,21.38,20.55,20.56,250200.0,15.0165,15.0165,14.4336,14.4406,250200.0
2008-11-10 10:00:00,20.6,20.61,20.19,20.53,268400.0,14.4687,14.4757,14.1807,14.4195,268400.0
2008-11-10 10:30:00,20.55,20.67,20.32,20.39,230400.0,14.4336,14.5178,14.272,14.3212,230400.0
2008-11-10 11:00:00,20.38,20.38,19.81,19.9,207400.0,14.3142,14.3142,13.9138,13.977,207400.0
2008-11-10 11:30:00,19.85,19.93,19.54,19.63,104400.0,13.9419,13.9981,13.7242,13.7874,104400.0
2008-11-10 12:00:00,19.63,19.81,19.39,19.44,57500.0,13.7874,13.9138,13.6188,13.6539,57500.0
2008-11-10 12:30:00,19.45,19.49,19.25,19.38,66500.0,13.661,13.6891,13.5205,13.6118,66500.0
2008-11-10 13:00:00,19.4,19.45,19.3,19.43,68700.0,13.6258,13.661,13.5556,13.6469,68700.0
2008-11-10 13:30:00,19.42,19.82,19.35,19.81,193800.0,13.6399,13.9208,13.5907,13.9138,193800.0
2008-11-10 14:00:00,19.8,19.94,19.48,19.55,111300.0,13.9068,14.0051,13.682,13.7312,111300.0
2008-11-10 14:30:00,19.55,19.58,19.18,19.2,102800.0,13.7312,13.7523,13.4713,13.4854,102800.0
2008-11-10 15:00:00,19.19,19.31,18.89,19.06,268600.0,13.4783,13.5626,13.2676,13.387,268600.0
2008-11-10 15:30:00,19.04,19.56,19.0,19.48,463700.0,13.373,13.7382,13.3449,13.682,463700.0
2008-11-11 09:30:00,19.13,19.17,18.09,18.35,287300.0,13.4362,13.4643,12.7057,12.8884,287300.0
2008-11-11 10:00:00,18.35,18.73,18.27,18.45,157200.0,12.8884,13.1553,12.8322,12.9586,157200.0
2008-11-11 10:30:00,18.45,18.52,18.08,18.12,180000.0,12.9586,13.0078,12.6987,12.7268,180000.0
2008-11-11 11:00:00,18.12,18.15,17.75,17.86,134900.0,12.7268,12.7479,12.4669,12.5442,134900.0
2008-11-11 11:30:00,17.87,17.89,17.63,17.66,113200.0,12.5512,12.5653,12.3827,12.4037,113200.0
2008-11-11 12:00:00,17.64,17.72,17.41,17.6,138800.0,12.3897,12.4459,12.2281,12.3616,138800.0
2008-11-11 12:30:00,17.61,18.18,17.6,18.16,204200.0,12.3686,12.769,12.3616,12.7549,204200.0
2008-11-11 13:00:00,18.16,18.16,17.8,17.88,93900.0,12.7549,12.7549,12.5021,12.5583,93900.0
2008-11-11 13:30:00,17.88,18.45,17.76,18.35,172900.0,12.5583,12.9586,12.474,12.8884,172900.0
2008-11-11 14:00:00,18.36,18.62,18.17,18.56,245400.0,12.8954,13.078,12.7619,13.0359,245400.0
2008-11-11 14:30:00,18.54,18.64,17.86,17.86,219000.0,13.0218,13.092,12.5442,12.5442,219000.0
2008-11-11 15:00:00,17.87,18.18,17.86,18.0,246800.0,12.5512,12.769,12.5442,12.6425,246800.0
2008-11-11 15:30:00,17.98,18.0,17.37,17.9,606500.0,12.6285,12.6425,12.2,12.5723,606500.0
2008-11-12 09:30:00,18.0,19.05,17.95,19.0,446100.0,12.6425,13.38,12.6074,13.3449,446100.0
2008-11-12 10:00:00,19.0,19.33,18.55,18.57,393900.0,13.3449,13.5767,13.0288,13.0429,393900.0
2008-11-12 10:30:00,18.55,18.59,18.2,18.44,307200.0,13.0288,13.0569,12.783,12.9516,307200.0
2008-11-12 11:00:00,18.47,18.5,18.02,18.21,253900.0,12.9726,12.9937,12.6566,12.79,253900.0
2008-11-12 11:30:00,18.25,18.27,17.64,17.65,372900.0,12.8181,12.8322,12.3897,12.3967,372900.0
2008-11-12 12:00:00,17.64,17.69,17.29,17.68,243800.0,12.3897,12.4248,12.1439,12.4178,243800.0
2008-11-12 12:30:00,17.68,18.03,17.67,17.77,397800.0,12.4178,12.6636,12.4108,12.481,397800.0
2008-11-12 13:00:00,17.78,17.81,17.36,17.49,257400.0,12.488,12.5091,12.193,12.2843,257400.0
2008-11-12 13:30:00,17.49,17.68,17.35,17.45,309900.0,12.2843,12.4178,12.186,12.2562,309900.0
2008-11-12 14:00:00,17.45,17.85,17.43,17.65,482100.0,12.2562,12.5372,12.2422,12.3967,482100.0
2008-11-12 14:30:00,17.64,17.83,17.44,17.52,264400.0,12.3897,12.5231,12.2492,12.3054,264400.0
2008-11-12 15:00:00,17.53,17.6,17.33,17.42,485000.0,12.3124,12.3616,12.172,12.2352,485000.0
2008-11-12 15:30:00,17.42,17.53,17.19,17.45,833800.0,12.2352,12.3124,12.0736,12.2562,833800.0
2008-11-13 09:30:00,17.97,19.01,17.43,17.63,930600.0,12.6215,13.3519,12.2422,12.3827,930600.0
2008-11-13 10:00:00,17.63,18.48,17.61,18.36,483800.0,12.3827,12.9797,12.3686,12.8954,483800.0
2008-11-13 10:30:00,18.37,18.45,17.92,18.11,354500.0,12.9024,12.9586,12.5863,12.7198,354500.0
2008-11-13 11:00:00,18.11,18.27,17.86,18.25,446300.0,12.7198,12.8322,12.5442,12.8181,446300.0
2008-11-13 11:30:00,18.25,18.3,17.54,17.6,359100.0,12.8181,12.8532,12.3194,12.3616,359100.0
2008-11-13 12:00:00,17.62,17.76,17.16,17.27,289800.0,12.3756,12.474,12.0526,12.1298,289800.0
2008-11-13 12:30:00,17.26,17.34,16.44,16.46,381800.0,12.1228,12.179,11.5468,11.5609,381800.0
2008-11-13 13:00:00,16.46,17.36,16.43,17.33,357500.0,11.5609,12.193,11.5398,12.172,357500.0
2008-11-13 13:30:00,17.35,18.12,17.28,17.69,631600.0,12.186,12.7268,12.1368,12.4248,631600.0
2008-11-13 14:00:00,17.71,18.36,17.57,18.22,275800.0,12.4388,12.8954,12.3405,12.7971,275800.0
2008-11-13 14:30:00,18.2,18.77,18.06,18.33,426300.0,12.783,13.1834,12.6847,12.8743,426300.0
2008-11-13 15:00:00,18.33,18.92,17.94,18.91,456500.0,12.8743,13.2887,12.6004,13.2817,456500.0
2008-11-13 15:30:00,18.93,19.81,18.68,19.73,610100.0,13.2957,13.9138,13.1201,13.8576,610100.0
2008-11-14 09:30:00,19.21,20.1,18.69,19.72,442500.0,13.4924,14.1175,13.1272,13.8506,442500.0
2008-11-14 10:00:00,19.72,19.77,18.4,18.72,318700.0,13.8506,13.8857,12.9235,13.1482,318700.0
2008-11-14 10:30:00,18.72,18.79,18.34,18.59,255800.0,13.1482,13.1974,12.8813,13.0569,255800.0
2008-11-14 11:00:00,18.58,19.12,18.48,18.91,285500.0,13.0499,13.4292,12.9797,13.2817,285500.0
2008-11-14 11:30:00,18.92,18.94,18.48,18.53,218500.0,13.2887,13.3028,12.9797,13.0148,218500.0
2008-11-14 12:00:00,18.53,18.71,18.27,18.34,282000.0,13.0148,13.1412,12.8322,12.8813,282000.0
2008-11-14 12:30:00,18.33,18.75,18.29,18.59,196800.0,12.8743,13.1693,12.8462,13.0569,196800.0
2008-11-14 13:00:00,18.59,18.59,18.27,18.57,202800.0,13.0569,13.0569,12.8322,13.0429,202800.0
2008-11-14 13:30:00,18.58,18.72,18.28,18.37,225800.0,13.0499,13.1482,12.8392,12.9024,225800.0
2008-11-14 14:00:00,18.37,18.82,18.26,18.64,392300.0,12.9024,13.2185,12.8251,13.092,392300.0
2008-11-14 14:30:00,18.65,19.01,18.53,19.0,460100.0,13.0991,13.3519,13.0148,13.3449,460100.0
2008-11-14 15:00:00,19.01,19.17,18.7,18.78,524000.0,13.3519,13.4643,13.1342,13.1904,524000.0
2008-11-14 15:30:00,18.76,18.8,17.7,18.0,1315400.0,13.1763,13.2044,12.4318,12.6425,1315400.0
2008-11-17 09:30:00,17.76,17.99,17.41,17.83,211100.0,12.474,12.6355,12.2281,12.5231,211100.0
2008-11-17 10:00:00,17.85,17.85,17.29,17.45,166500.0,12.5372,12.5372,12.1439,12.2562,166500.0
2008-11-17 10:30:00,17.43,17.47,17.22,17.27,126500.0,12.2422,12.2703,12.0947,12.1298,126500.0
2008-11-17 11:00:00,17.26,17.69,17.26,17.41,159000.0,12.1228,12.4248,12.1228,12.2281,159000.0
2008-11-17 11:30:00,17.41,17.77,17.32,17.67,216900.0,12.2281,12.481,12.1649,12.4108,216900.0
2008-11-17 12:00:00,17.68,17.81,17.52,17.69,274900.0,12.4178,12.5091,12.3054,12.4248,274900.0
2008-11-17 12:30:00,17.7,17.96,17.6,17.64,406000.0,12.4318,12.6144,12.3616,12.3897,406000.0
2008-11-17 13:00:00,17.62,17.67,17.25,17.31,280900.0,12.3756,12.4108,12.1158,12.1579,280900.0
2008-11-17 13:30:00,17.31,17.37,17.0,17.19,226800.0,12.1579,12.2,11.9402,12.0736,226800.0
2008-11-17 14:00:00,17.18,17.43,17.02,17.03,277700.0,12.0666,12.2422,11.9542,11.9612,277700.0
2008-11-17 14:30:00,17.04,17.41,16.96,17.07,337300.0,11.9683,12.2281,11.9121,11.9893,337300.0
2008-11-17 15:00:00,17.07,17.28,16.84,17.0,286500.0,11.9893,12.1368,11.8278,11.9402,286500.0
2008-11-17 15:30:00,17.0,17.07,16.19,16.28,852800.0,11.9402,11.9893,11.3713,11.4345,852800.0
2008-11-18 09:30:00,16.37,16.49,15.93,16.22,357900.0,11.4977,11.582,11.1886,11.3923,357900.0
2008-11-18 10:00:00,16.19,16.48,15.86,16.44,370100.0,11.3713,11.5749,11.1395,11.5468,370100.0
2008-11-18 10:30:00,16.46,16.56,16.25,16.41,296700.0,11.5609,11.6311,11.4134,11.5258,296700.0
2008-11-18 11:00:00,16.42,16.46,16.09,16.29,249200.0,11.5328,11.5609,11.301,11.4415,249200.0
2008-11-18 11:30:00,16.28,16.46,16.17,16.31,225600.0,11.4345,11.5609,11.3572,11.4555,225600.0
2008-11-18 12:00:00,16.31,16.48,16.15,16.2,388500.0,11.4555,11.5749,11.3432,11.3783,388500.0
2008-11-18 12:30:00,16.19,16.19,15.84,15.87,149300.0,11.3713,11.3713,11.1254,11.1465,149300.0
2008-11-18 13:00:00,15.86,15.86,15.5,15.72,278900.0,11.1395,11.1395,10.8866,11.0411,278900.0
2008-11-18 13:30:00,15.73,15.73,15.37,15.71,298400.0,11.0482,11.0482,10.7953,11.0341,298400.0
2008-11-18 14:00:00,15.71,15.72,15.38,15.48,338800.0,11.0341,11.0411,10.8023,10.8726,338800.0
2008-11-18 14:30:00,15.49,15.51,15.22,15.27,414200.0,10.8796,10.8937,10.69,10.7251,414200.0
2008-11-18 15:00:00,15.25,16.09,15.2,15.7,647500.0,10.711,11.301,10.6759,11.0271,647500.0
2008-11-18 15:30:00,15.69,16.18,15.48,16.03,819100.0,11.0201,11.3642,10.8726,11.2589,819100.0
2008-11-19 09:30:00,15.68,16.01,15.26,15.36,231400.0,11.0131,11.2448,10.7181,10.7883,231400.0
2008-11-19 10:00:00,15.36,15.8,15.26,15.43,222600.0,10.7883,11.0973,10.7181,10.8375,222600.0
2008-11-19 10:30:00,15.44,15.45,15.0,15.03,269300.0,10.8445,10.8515,10.5354,10.5565,269300.0
2008-11-19 11:00:00,15.02,15.23,14.78,14.81,196800.0,10.5495,10.697,10.3809,10.402,196800.0
2008-11-19 11:30:00,14.82,14.96,14.57,14.81,290800.0,10.409,10.5074,10.2334,10.402,290800.0
2008-11-19 12:00:00,14.8,14.87,14.53,14.62,194800.0,10.395,10.4441,10.2053,10.2685,194800.0
2008-11-19 12:30:00,14.62,14.91,14.55,14.88,244900.0,10.2685,10.4722,10.2194,10.4512,244900.0
2008-11-19 13:00:00,14.88,15.09,14.85,14.95,221800.0,10.4512,10.5987,10.4301,10.5003,221800.0
2008-11-19 13:30:00,14.95,15.01,14.78,14.79,311000.0,10.5003,10.5425,10.3809,10.3879,311000.0
2008-11-19 14:00:00,14.79,14.79,14.36,14.5,363000.0,10.3879,10.3879,10.0859,10.1843,363000.0
2008-11-19 14:30:00,14.5,14.94,14.45,14.8,328800.0,10.1843,10.4933,10.1491,10.395,328800.0
2008-11-19 15:00:00,14.8,14.85,14.25,14.44,320200.0,10.395,10.4301,10.0087,10.1421,320200.0
2008-11-19 15:30:00,14.45,14.48,13.74,13.95,848900.0,10.1491,10.1702,9.6505,9.798,848900.0
2008-11-20 09:30:00,13.6,13.76,12.64,13.1,380800.0,9.5521,9.6645,8.8779,9.201,380800.0
2008-11-20 10:00:00,13.09,13.43,12.78,13.38,623400.0,9.1939,9.4327,8.9762,9.3976,623400.0
2008-11-20 10:30:00,13.39,13.91,13.32,13.73,353900.0,9.4046,9.7699,9.3555,9.6434,353900.0
2008-11-20 11:00:00,13.71,14.11,13.68,13.93,313700.0,9.6294,9.9103,9.6083,9.7839,313700.0
2008-11-20 11:30:00,13.92,13.96,13.65,13.72,173200.0,9.7769,9.805,9.5873,9.6364,173200.0
2008-11-20 12:00:00,13.71,14.29,13.51,14.22,173400.0,9.6294,10.0368,9.4889,9.9876,173400.0
2008-11-20 12:30:00,14.21,14.66,14.17,14.2,259300.0,9.9806,10.2966,9.9525,9.9736,259300.0
2008-11-20 13:00:00,14.21,14.21,13.67,13.81,324800.0,9.9806,9.9806,9.6013,9.6996,324800.0
2008-11-20 13:30:00,13.78,14.12,13.78,14.08,349900.0,9.6786,9.9174,9.6786,9.8893,349900.0
2008-11-20 14:00:00,14.06,14.16,13.62,13.65,261000.0,9.8752,9.9455,9.5662,9.5873,261000.0
2008-11-20 14:30:00,13.65,13.88,13.45,13.6,201600.0,9.5873,9.7488,9.4468,9.5521,201600.0
2008-11-20 15:00:00,13.59,13.74,13.33,13.4,361500.0,9.5451,9.6505,9.3625,9.4117,361500.0
2008-11-20 15:30:00,13.39,13.5,12.57,12.91,867300.0,9.4046,9.4819,8.8287,9.0675,867300.0
2008-11-21 09:30:00,13.49,13.72,12.99,13.13,539400.0,9.4749,9.6364,9.1237,9.222,539400.0
2008-11-21 10:00:00,13.15,13.32,12.71,12.75,278900.0,9.2361,9.3555,8.927,8.9551,278900.0
2008-11-21 10:30:00,12.75,13.16,12.56,12.66,210400.0,8.9551,9.2431,8.8217,8.8919,210400.0
2008-11-21 11:00:00,12.59,13.1,12.41,12.97,258700.0,8.8428,9.201,8.7163,9.1096,258700.0
2008-11-21 11:30:00,12.96,13.15,12.58,12.65,286600.0,9.1026,9.2361,8.8357,8.8849,286600.0
2008-11-21 12:00:00,12.67,13.18,12.58,13.1,223100.0,8.8989,9.2571,8.8357,9.201,223100.0
2008-11-21 12:30:00,13.1,13.35,12.93,12.97,174700.0,9.201,9.3765,9.0816,9.1096,174700.0
2008-11-21 13:00:00,12.99,13.04,12.6,12.65,234200.0,9.1237,9.1588,8.8498,8.8849,234200.0
2008-11-21 13:30:00,12.66,12.7,12.27,12.3,267400.0,8.8919,8.92,8.618,8.6391,267400.0
2008-11-21 14:00:00,12.3,12.42,12.12,12.18,614500.0,8.6391,8.7233,8.5126,8.5548,614500.0
2008-11-21 14:30:00,12.17,12.19,11.74,11.77,454400.0,8.5478,8.5618,8.2457,8.2668,454400.0
2008-11-21 15:00:00,11.79,12.61,11.76,12.47,1068000.0,8.2809,8.8568,8.2598,8.7585,1068000.0
2008-11-21 15:30:00,12.46,12.81,12.2,12.49,1793400.0,8.7514,8.9973,8.5688,8.7725,1793400.0
2008-11-24 09:30:00,13.5,14.7,13.17,13.49,503700.0,9.4819,10.3247,9.2501,9.4749,503700.0
2008-11-24 10:00:00,13.5,13.96,13.36,13.96,276600.0,9.4819,9.805,9.3836,9.805,276600.0
2008-11-24 10:30:00,13.97,14.7,13.93,14.67,481000.0,9.812,10.3247,9.7839,10.3037,481000.0
2008-11-24 11:00:00,14.67,15.37,14.63,15.17,462000.0,10.3037,10.7953,10.2756,10.6548,462000.0
2008-11-24 11:30:00,15.17,15.33,15.02,15.11,245600.0,10.6548,10.7672,10.5495,10.6127,245600.0
2008-11-24 12:00:00,15.11,15.29,14.77,14.85,288900.0,10.6127,10.7391,10.3739,10.4301,288900.0
2008-11-24 12:30:00,14.85,15.25,14.81,15.21,155100.0,10.4301,10.711,10.402,10.6829,155100.0
2008-11-24 13:00:00,15.2,15.32,14.89,15.09,199400.0,10.6759,10.7602,10.4582,10.5987,199400.0
2008-11-24 13:30:00,15.09,15.34,14.92,15.34,158000.0,10.5987,10.7742,10.4793,10.7742,158000.0
2008-11-24 14:00:00,15.34,15.56,15.12,15.47,319200.0,10.7742,10.9288,10.6197,10.8656,319200.0
2008-11-24 14:30:00,15.49,15.8,15.26,15.53,335500.0,10.8796,11.0973,10.7181,10.9077,335500.0
2008-11-24 15:00:00,15.54,15.92,15.41,15.84,399500.0,10.9147,11.1816,10.8234,11.1254,399500.0
2008-11-24 15:30:00,15.84,16.04,15.48,15.74,968400.0,11.1254,11.2659,10.8726,11.0552,968400.0
2008-11-25 09:30:00,16.23,17.25,15.91,16.46,593900.0,11.3994,12.1158,11.1746,11.5609,593900.0
2008-11-25 10:00:00,16.48,16.81,15.66,16.16,392500.0,11.5749,11.8067,10.999,11.3502,392500.0
2008-11-25 10:30:00,16.19,16.31,15.5,15.73,330400.0,11.3713,11.4555,10.8866,11.0482,330400.0
2008-11-25 11:00:00,15.75,16.01,15.51,15.89,224100.0,11.0622,11.2448,10.8937,11.1605,224100.0
2008-11-25 11:30:00,15.86,16.11,15.8,16.0,171800.0,11.1395,11.3151,11.0973,11.2378,171800.0
2008-11-25 12:00:00,16.0,16.12,15.6,15.77,278900.0,11.2378,11.3221,10.9569,11.0763,278900.0
2008-11-25 12:30:00,15.78,15.95,15.37,15.48,209000.0,11.0833,11.2027,10.7953,10.8726,209000.0
2008-11-25 13:00:00,15.5,15.77,15.34,15.69,206200.0,10.8866,11.0763,10.7742,11.0201,206200.0
2008-11-25 13:30:00,15.69,15.89,15.49,15.49,214200.0,11.0201,11.1605,10.8796,10.8796,214200.0
2008-11-25 14:00:00,15.49,15.58,15.15,15.24,218900.0,10.8796,10.9428,10.6408,10.704,218900.0
2008-11-25 14:30:00,15.24,15.79,15.19,15.71,195500.0,10.704,11.0903,10.6689,11.0341,195500.0
2008-11-25 15:00:00,15.71,16.4,15.68,16.31,558000.0,11.0341,11.5188,11.0131,11.4555,558000.0
2008-11-25 15:30:00,16.3,17.43,16.29,16.96,1406500.0,11.4485,12.2422,11.4415,11.9121,1406500.0
2008-11-26 09:30:00,16.56,16.56,15.65,15.9,290500.0,11.6311,11.6311,10.992,11.1676,290500.0
2008-11-26 10:00:00,15.9,16.68,15.83,16.55,250800.0,11.1676,11.7154,11.1184,11.6241,250800.0
2008-11-26 10:30:00,16.56,16.64,16.35,16.52,172600.0,11.6311,11.6873,11.4836,11.603,172600.0
2008-11-26 11:00:00,16.51,16.69,16.26,16.56,153700.0,11.596,11.7224,11.4204,11.6311,153700.0
2008-11-26 11:30:00,16.55,17.02,16.54,16.88,216500.0,11.6241,11.9542,11.6171,11.8559,216500.0
2008-11-26 12:00:00,16.88,17.17,16.86,17.11,236800.0,11.8559,12.0596,11.8418,12.0174,236800.0
2008-11-26 12:30:00,17.12,17.49,17.06,17.45,187500.0,12.0245,12.2843,11.9823,12.2562,187500.0
2008-11-26 13:00:00,17.45,17.59,17.28,17.41,161300.0,12.2562,12.3546,12.1368,12.2281,161300.0
2008-11-26 13:30:00,17.41,17.44,17.11,17.17,301000.0,12.2281,12.2492,12.0174,12.0596,301000.0
2008-11-26 14:00:00,17.17,17.43,17.07,17.42,175000.0,12.0596,12.2422,11.9893,12.2352,175000.0
2008-11-26 14:30:00,17.43,17.9,17.42,17.76,310600.0,12.2422,12.5723,12.2352,12.474,310600.0
2008-11-26 15:00:00,17.78,17.88,17.6,17.69,340700.0,12.488,12.5583,12.3616,12.4248,340700.0
2008-11-26 15:30:00,17.69,17.85,17.51,17.77,529000.0,12.4248,12.5372,12.2984,12.481,529000.0
2008-11-28 09:30:00,17.5,18.5,17.5,18.0,158500.0,12.2914,12.9937,12.2914,12.6425,158500.0
2008-11-28 10:00:00,18.0,18.3,17.78,18.19,97900.0,12.6425,12.8532,12.488,12.776,97900.0
2008-11-28 10:30:00,18.18,18.3,18.01,18.25,59000.0,12.769,12.8532,12.6496,12.8181,59000.0
2008-11-28 11:00:00,18.26,18.32,18.08,18.3,93700.0,12.8251,12.8673,12.6987,12.8532,93700.0
2008-11-28 11:30:00,18.29,18.44,18.21,18.39,112200.0,12.8462,12.9516,12.79,12.9165,112200.0
2008-11-28 12:00:00,18.38,18.41,18.16,18.19,79700.0,12.9094,12.9305,12.7549,12.776,79700.0
2008-11-28 12:30:00,18.19,18.49,18.14,18.4,245300.0,12.776,12.9867,12.7409,12.9235,245300.0
2008-11-28 13:00:00,18.46,18.46,18.46,18.46,246100.0,12.9656,12.9656,12.9656,12.9656,246100.0
2008-11-28 13:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:00:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:00:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-12-01 09:30:00,17.72,17.72,17.0,17.25,299700.0,12.4459,12.4459,11.9402,12.1158,299700.0
2008-12-01 10:00:00,17.25,17.46,17.19,17.28,260700.0,12.1158,12.2633,12.0736,12.1368,260700.0
2008-12-01 10:30:00,17.29,17.35,17.15,17.15,266800.0,12.1439,12.186,12.0455,12.0455,266800.0
2008-12-01 11:00:00,17.15,17.18,16.85,16.92,362100.0,12.0455,12.0666,11.8348,11.884,362100.0
2008-12-01 11:30:00,16.94,17.15,16.92,17.0,217200.0,11.898,12.0455,11.884,11.9402,217200.0
2008-12-01 12:00:00,17.01,17.05,16.64,16.66,326100.0,11.9472,11.9753,11.6873,11.7014,326100.0
2008-12-01 12:30:00,16.67,16.74,16.44,16.46,212000.0,11.7084,11.7576,11.5468,11.5609,212000.0
2008-12-01 13:00:00,16.46,16.55,16.39,16.5,215300.0,11.5609,11.6241,11.5117,11.589,215300.0
2008-12-01 13:30:00,16.5,16.66,16.3,16.52,262100.0,11.589,11.7014,11.4485,11.603,262100.0
2008-12-01 14:00:00,16.54,16.65,16.41,16.59,208200.0,11.6171,11.6943,11.5258,11.6522,208200.0
2008-12-01 14:30:00,16.58,16.91,16.53,16.63,226300.0,11.6452,11.877,11.6101,11.6803,226300.0
2008-12-01 15:00:00,16.62,16.67,16.21,16.38,387300.0,11.6733,11.7084,11.3853,11.5047,387300.0
2008-12-01 15:30:00,16.35,16.4,14.85,15.42,958500.0,11.4836,11.5188,10.4301,10.8304,958500.0
2008-12-02 09:30:00,15.93,15.98,15.2,15.58,237900.0,11.1886,11.2238,10.6759,10.9428,237900.0
2008-12-02 10:00:00,15.6,16.37,15.52,16.17,175500.0,10.9569,11.4977,10.9007,11.3572,175500.0
2008-12-02 10:30:00,16.17,16.48,16.09,16.34,261200.0,11.3572,11.5749,11.301,11.4766,261200.0
2008-12-02 11:00:00,16.33,16.65,16.11,16.5,306600.0,11.4696,11.6943,11.3151,11.589,306600.0
2008-12-02 11:30:00,16.51,16.84,16.24,16.7,203300.0,11.596,11.8278,11.4064,11.7295,203300.0
2008-12-02 12:00:00,16.69,17.11,16.64,17.06,229300.0,11.7224,12.0174,11.6873,11.9823,229300.0
2008-12-02 12:30:00,17.06,17.22,16.92,17.18,438800.0,11.9823,12.0947,11.884,12.0666,438800.0
2008-12-02 13:00:00,17.18,17.25,17.04,17.09,304500.0,12.0666,12.1158,11.9683,12.0034,304500.0
2008-12-02 13:30:00,17.1,17.12,16.59,16.72,337800.0,12.0104,12.0245,11.6522,11.7435,337800.0
2008-12-02 14:00:00,16.72,16.88,16.02,16.22,327100.0,11.7435,11.8559,11.2519,11.3923,327100.0
2008-12-02 14:30:00,16.23,16.65,16.15,16.63,291800.0,11.3994,11.6943,11.3432,11.6803,291800.0
2008-12-02 15:00:00,16.64,17.14,16.13,16.93,318700.0,11.6873,12.0385,11.3291,11.891,318700.0
2008-12-02 15:30:00,16.94,17.19,16.5,17.07,664500.0,11.898,12.0736,11.589,11.9893,664500.0
2008-12-03 09:30:00,16.29,16.52,15.94,16.01,160700.0,11.4415,11.603,11.1957,11.2448,160700.0
2008-12-03 10:00:00,15.97,16.59,15.82,16.5,125000.0,11.2167,11.6522,11.1114,11.589,125000.0
2008-12-03 10:30:00,16.53,17.29,16.47,17.19,187200.0,11.6101,12.1439,11.5679,12.0736,187200.0
2008-12-03 11:00:00,17.19,17.62,17.04,17.24,226700.0,12.0736,12.3756,11.9683,12.1087,226700.0
2008-12-03 11:30:00,17.23,17.52,17.08,17.42,140000.0,12.1017,12.3054,11.9964,12.2352,140000.0
2008-12-03 12:00:00,17.41,17.43,16.8,17.11,182900.0,12.2281,12.2422,11.7997,12.0174,182900.0
2008-12-03 12:30:00,17.13,17.41,17.11,17.27,268000.0,12.0315,12.2281,12.0174,12.1298,268000.0
2008-12-03 13:00:00,17.28,17.33,16.82,16.83,158600.0,12.1368,12.172,11.8137,11.8208,158600.0
2008-12-03 13:30:00,16.82,16.82,16.34,16.42,191300.0,11.8137,11.8137,11.4766,11.5328,191300.0
2008-12-03 14:00:00,16.42,17.17,16.33,16.97,338800.0,11.5328,12.0596,11.4696,11.9191,338800.0
2008-12-03 14:30:00,16.97,17.24,16.71,16.85,378200.0,11.9191,12.1087,11.7365,11.8348,378200.0
2008-12-03 15:00:00,16.85,17.06,16.63,16.91,400700.0,11.8348,11.9823,11.6803,11.877,400700.0
2008-12-03 15:30:00,16.93,17.59,16.78,17.42,808600.0,11.891,12.3546,11.7857,12.2352,808600.0
2008-12-04 09:30:00,16.88,17.56,16.42,17.33,253000.0,11.8559,12.3335,11.5328,12.172,253000.0
2008-12-04 10:00:00,17.31,17.67,17.24,17.34,201700.0,12.1579,12.4108,12.1087,12.179,201700.0
2008-12-04 10:30:00,17.33,17.62,17.25,17.51,277800.0,12.172,12.3756,12.1158,12.2984,277800.0
2008-12-04 11:00:00,17.53,17.63,17.26,17.51,196600.0,12.3124,12.3827,12.1228,12.2984,196600.0
2008-12-04 11:30:00,17.5,17.59,17.29,17.46,204100.0,12.2914,12.3546,12.1439,12.2633,204100.0
2008-12-04 12:00:00,17.45,17.48,17.24,17.36,154600.0,12.2562,12.2773,12.1087,12.193,154600.0
2008-12-04 12:30:00,17.37,17.46,17.31,17.43,88100.0,12.2,12.2633,12.1579,12.2422,88100.0
2008-12-04 13:00:00,17.44,17.54,17.22,17.22,100800.0,12.2492,12.3194,12.0947,12.0947,100800.0
2008-12-04 13:30:00,17.22,17.6,17.19,17.49,137900.0,12.0947,12.3616,12.0736,12.2843,137900.0
2008-12-04 14:00:00,17.48,17.71,17.44,17.62,177700.0,12.2773,12.4388,12.2492,12.3756,177700.0
2008-12-04 14:30:00,17.62,17.84,17.47,17.5,286700.0,12.3756,12.5302,12.2703,12.2914,286700.0
2008-12-04 15:00:00,17.51,17.56,16.66,16.68,389400.0,12.2984,12.3335,11.7014,11.7154,389400.0
2008-12-04 15:30:00,16.67,16.96,16.3,16.81,661900.0,11.7084,11.9121,11.4485,11.8067,661900.0
2008-12-05 09:30:00,16.5,18.0,16.4,17.02,531600.0,11.589,12.6425,11.5188,11.9542,531600.0
2008-12-05 10:00:00,17.03,17.12,16.28,16.39,200100.0,11.9612,12.0245,11.4345,11.5117,200100.0
2008-12-05 10:30:00,16.37,16.96,16.31,16.86,294900.0,11.4977,11.9121,11.4555,11.8418,294900.0
2008-12-05 11:00:00,16.87,17.22,16.79,16.93,414200.0,11.8489,12.0947,11.7927,11.891,414200.0
2008-12-05 11:30:00,16.92,17.45,16.77,17.45,237900.0,11.884,12.2562,11.7786,12.2562,237900.0
2008-12-05 12:00:00,17.46,18.19,17.45,18.18,337000.0,12.2633,12.776,12.2562,12.769,337000.0
2008-12-05 12:30:00,18.19,18.37,17.99,18.28,445700.0,12.776,12.9024,12.6355,12.8392,445700.0
2008-12-05 13:00:00,18.28,18.94,18.28,18.72,450300.0,12.8392,13.3028,12.8392,13.1482,450300.0
2008-12-05 13:30:00,18.71,19.02,18.66,18.8,492600.0,13.1412,13.3589,13.1061,13.2044,492600.0
2008-12-05 14:00:00,18.81,19.08,18.53,18.92,410400.0,13.2114,13.4011,13.0148,13.2887,410400.0
2008-12-05 14:30:00,18.91,20.0,18.81,19.49,580800.0,13.2817,14.0473,13.2114,13.6891,580800.0
2008-12-05 15:00:00,19.5,20.36,19.31,20.2,538800.0,13.6961,14.3001,13.5626,14.1877,538800.0
2008-12-05 15:30:00,20.2,21.77,20.18,21.05,1577800.0,14.1877,15.2904,14.1737,14.7847,1577800.0
2008-12-08 09:30:00,22.04,22.79,21.49,21.83,608700.0,15.4801,16.0069,15.0938,15.3326,608700.0
2008-12-08 10:00:00,21.84,21.87,20.97,21.1,364900.0,15.3396,15.3607,14.7286,14.8199,364900.0
2008-12-08 10:30:00,21.1,21.43,20.97,21.34,492700.0,14.8199,15.0516,14.7286,14.9884,492700.0
2008-12-08 11:00:00,21.35,21.39,20.74,20.8,319900.0,14.9955,15.0235,14.567,14.6092,319900.0
2008-12-08 11:30:00,20.81,21.09,20.35,20.53,318100.0,14.6162,14.8128,14.2931,14.4195,318100.0
2008-12-08 12:00:00,20.53,20.64,20.25,20.37,219500.0,14.4195,14.4968,14.2229,14.3071,219500.0
2008-12-08 12:30:00,20.37,20.47,20.09,20.17,229300.0,14.3071,14.3774,14.1105,14.1667,229300.0
2008-12-08 13:00:00,20.17,20.4,19.95,20.06,322100.0,14.1667,14.3282,14.0121,14.0894,322100.0
2008-12-08 13:30:00,20.07,20.07,19.65,19.95,269900.0,14.0964,14.0964,13.8014,14.0121,269900.0
2008-12-08 14:00:00,19.93,20.38,19.83,20.37,256100.0,13.9981,14.3142,13.9279,14.3071,256100.0
2008-12-08 14:30:00,20.37,20.7,20.24,20.59,268400.0,14.3071,14.5389,14.2158,14.4617,268400.0
2008-12-08 15:00:00,20.6,20.79,20.38,20.59,321400.0,14.4687,14.6021,14.3142,14.4617,321400.0
2008-12-08 15:30:00,20.57,20.79,20.1,20.57,902700.0,14.4476,14.6021,14.1175,14.4476,902700.0
2008-12-09 09:30:00,20.13,20.55,19.81,20.34,261200.0,14.1386,14.4336,13.9138,14.2861,261200.0
2008-12-09 10:00:00,20.35,21.07,20.33,20.88,261100.0,14.2931,14.7988,14.279,14.6653,261100.0
2008-12-09 10:30:00,20.88,21.26,20.85,21.12,202400.0,14.6653,14.9322,14.6443,14.8339,202400.0
2008-12-09 11:00:00,21.12,21.22,20.69,20.69,187400.0,14.8339,14.9041,14.5319,14.5319,187400.0
2008-12-09 11:30:00,20.71,20.91,20.63,20.79,150700.0,14.5459,14.6864,14.4898,14.6021,150700.0
2008-12-09 12:00:00,20.79,21.08,20.51,20.71,192600.0,14.6021,14.8058,14.4055,14.5459,192600.0
2008-12-09 12:30:00,20.73,20.93,20.53,20.58,136800.0,14.56,14.7005,14.4195,14.4546,136800.0
2008-12-09 13:00:00,20.57,20.64,20.31,20.42,349700.0,14.4476,14.4968,14.265,14.3423,349700.0
2008-12-09 13:30:00,20.44,20.8,20.44,20.57,190500.0,14.3563,14.6092,14.3563,14.4476,190500.0
2008-12-09 14:00:00,20.57,20.64,19.99,20.07,196800.0,14.4476,14.4968,14.0402,14.0964,196800.0
2008-12-09 14:30:00,20.04,20.55,19.86,20.44,210300.0,14.0754,14.4336,13.9489,14.3563,210300.0
2008-12-09 15:00:00,20.44,20.68,20.27,20.39,370600.0,14.3563,14.5249,14.2369,14.3212,370600.0
2008-12-09 15:30:00,20.36,20.62,20.29,20.36,711600.0,14.3001,14.4827,14.2509,14.3001,711600.0
2008-12-10 09:30:00,20.5,20.84,20.33,20.5,166800.0,14.3984,14.6372,14.279,14.3984,166800.0
2008-12-10 10:00:00,20.5,21.3,20.49,21.3,141300.0,14.3984,14.9603,14.3914,14.9603,141300.0
2008-12-10 10:30:00,21.29,21.3,21.07,21.16,286100.0,14.9533,14.9603,14.7988,14.862,286100.0
2008-12-10 11:00:00,21.18,21.39,21.13,21.22,189500.0,14.876,15.0235,14.8409,14.9041,189500.0
2008-12-10 11:30:00,21.24,21.42,21.12,21.28,145300.0,14.9182,15.0446,14.8339,14.9463,145300.0
2008-12-10 12:00:00,21.26,21.36,21.08,21.11,262600.0,14.9322,15.0025,14.8058,14.8269,262600.0
2008-12-10 12:30:00,21.1,21.15,20.82,20.86,199300.0,14.8199,14.855,14.6232,14.6513,199300.0
2008-12-10 13:00:00,20.85,21.17,20.81,21.03,104700.0,14.6443,14.869,14.6162,14.7707,104700.0
2008-12-10 13:30:00,21.02,21.06,20.61,20.71,199100.0,14.7637,14.7918,14.4757,14.5459,199100.0
2008-12-10 14:00:00,20.71,20.88,20.49,20.64,186100.0,14.5459,14.6653,14.3914,14.4968,186100.0
2008-12-10 14:30:00,20.67,21.01,20.52,20.94,189500.0,14.5178,14.7566,14.4125,14.7075,189500.0
2008-12-10 15:00:00,20.93,21.3,20.81,21.25,261100.0,14.7005,14.9603,14.6162,14.9252,261100.0
2008-12-10 15:30:00,21.26,21.29,20.79,21.17,352600.0,14.9322,14.9533,14.6021,14.869,352600.0
2008-12-11 09:30:00,20.95,21.65,20.57,21.3,295500.0,14.7145,15.2062,14.4476,14.9603,295500.0
2008-12-11 10:00:00,21.3,21.87,20.93,21.84,343700.0,14.9603,15.3607,14.7005,15.3396,343700.0
2008-12-11 10:30:00,21.84,21.84,21.38,21.51,181100.0,15.3396,15.3396,15.0165,15.1078,181100.0
2008-12-11 11:00:00,21.51,21.51,21.25,21.26,142000.0,15.1078,15.1078,14.9252,14.9322,142000.0
2008-12-11 11:30:00,21.26,21.74,21.09,21.71,129800.0,14.9322,15.2694,14.8128,15.2483,129800.0
2008-12-11 12:00:00,21.72,21.84,21.4,21.44,98400.0,15.2553,15.3396,15.0306,15.0587,98400.0
2008-12-11 12:30:00,21.44,21.8,21.44,21.68,187000.0,15.0587,15.3115,15.0587,15.2272,187000.0
2008-12-11 13:00:00,21.64,21.65,20.95,21.1,147000.0,15.1991,15.2062,14.7145,14.8199,147000.0
2008-12-11 13:30:00,21.1,21.35,21.03,21.24,161000.0,14.8199,14.9955,14.7707,14.9182,161000.0
2008-12-11 14:00:00,21.27,21.36,20.96,21.12,130300.0,14.9393,15.0025,14.7215,14.8339,130300.0
2008-12-11 14:30:00,21.14,21.49,20.92,21.13,393200.0,14.848,15.0938,14.6934,14.8409,393200.0
2008-12-11 15:00:00,21.13,21.19,20.34,20.61,467800.0,14.8409,14.8831,14.2861,14.4757,467800.0
2008-12-11 15:30:00,20.62,20.65,19.99,20.23,868100.0,14.4827,14.5038,14.0402,14.2088,868100.0
2008-12-12 09:30:00,19.31,19.94,19.18,19.71,186900.0,13.5626,14.0051,13.4713,13.8436,186900.0
2008-12-12 10:00:00,19.72,19.94,19.42,19.55,104800.0,13.8506,14.0051,13.6399,13.7312,104800.0
2008-12-12 10:30:00,19.55,19.99,19.1,19.94,194700.0,13.7312,14.0402,13.4151,14.0051,194700.0
2008-12-12 11:00:00,19.94,20.0,19.66,19.68,83900.0,14.0051,14.0473,13.8085,13.8225,83900.0
2008-12-12 11:30:00,19.68,19.77,19.34,19.75,125200.0,13.8225,13.8857,13.5837,13.8717,125200.0
2008-12-12 12:00:00,19.76,19.97,19.65,19.87,83800.0,13.8787,14.0262,13.8014,13.956,83800.0
2008-12-12 12:30:00,19.87,20.5,19.8,20.41,113200.0,13.956,14.3984,13.9068,14.3352,113200.0
2008-12-12 13:00:00,20.43,20.55,19.88,19.96,94700.0,14.3493,14.4336,13.963,14.0192,94700.0
2008-12-12 13:30:00,19.97,20.04,19.71,19.83,146900.0,14.0262,14.0754,13.8436,13.9279,146900.0
2008-12-12 14:00:00,19.78,20.24,19.78,20.06,191300.0,13.8927,14.2158,13.8927,14.0894,191300.0
2008-12-12 14:30:00,20.06,20.74,19.77,20.65,288900.0,14.0894,14.567,13.8857,14.5038,288900.0
2008-12-12 15:00:00,20.59,20.86,20.07,20.29,286100.0,14.4617,14.6513,14.0964,14.2509,286100.0
2008-12-12 15:30:00,20.28,20.53,20.02,20.5,425400.0,14.2439,14.4195,14.0613,14.3984,425400.0
2008-12-15 09:30:00,20.43,20.82,19.53,19.54,207900.0,14.3493,14.6232,13.7172,13.7242,207900.0
2008-12-15 10:00:00,19.53,19.57,18.98,19.09,238400.0,13.7172,13.7452,13.3309,13.4081,238400.0
2008-12-15 10:30:00,19.07,19.37,19.03,19.12,155300.0,13.3941,13.6048,13.366,13.4292,155300.0
2008-12-15 11:00:00,19.1,19.3,19.09,19.17,105600.0,13.4151,13.5556,13.4081,13.4643,105600.0
2008-12-15 11:30:00,19.17,19.17,18.93,19.02,96300.0,13.4643,13.4643,13.2957,13.3589,96300.0
2008-12-15 12:00:00,19.02,19.35,18.89,19.31,79200.0,13.3589,13.5907,13.2676,13.5626,79200.0
2008-12-15 12:30:00,19.31,19.41,19.25,19.38,110500.0,13.5626,13.6329,13.5205,13.6118,110500.0
2008-12-15 13:00:00,19.38,19.41,19.06,19.28,95100.0,13.6118,13.6329,13.387,13.5416,95100.0
2008-12-15 13:30:00,19.28,19.49,19.19,19.23,114100.0,13.5416,13.6891,13.4783,13.5064,114100.0
2008-12-15 14:00:00,19.22,19.34,19.02,19.05,97400.0,13.4994,13.5837,13.3589,13.38,97400.0
2008-12-15 14:30:00,19.05,19.15,18.7,18.7,148000.0,13.38,13.4503,13.1342,13.1342,148000.0
2008-12-15 15:00:00,18.71,18.77,18.47,18.56,197800.0,13.1412,13.1834,12.9726,13.0359,197800.0
2008-12-15 15:30:00,18.59,19.06,18.48,18.83,575100.0,13.0569,13.387,12.9797,13.2255,575100.0
2008-12-16 09:30:00,19.3,19.63,19.06,19.48,412000.0,13.5556,13.7874,13.387,13.682,412000.0
2008-12-16 10:00:00,19.48,19.62,19.15,19.47,319000.0,13.682,13.7804,13.4503,13.675,319000.0
2008-12-16 10:30:00,19.49,19.53,19.21,19.34,203300.0,13.6891,13.7172,13.4924,13.5837,203300.0
2008-12-16 11:00:00,19.36,19.76,19.32,19.75,151500.0,13.5977,13.8787,13.5697,13.8717,151500.0
2008-12-16 11:30:00,19.75,19.77,19.59,19.65,94000.0,13.8717,13.8857,13.7593,13.8014,94000.0
2008-12-16 12:00:00,19.65,19.7,19.47,19.55,75500.0,13.8014,13.8366,13.675,13.7312,75500.0
2008-12-16 12:30:00,19.55,19.59,19.34,19.34,80100.0,13.7312,13.7593,13.5837,13.5837,80100.0
2008-12-16 13:00:00,19.34,19.46,19.24,19.44,114900.0,13.5837,13.668,13.5135,13.6539,114900.0
2008-12-16 13:30:00,19.44,19.51,19.34,19.5,184600.0,13.6539,13.7031,13.5837,13.6961,184600.0
2008-12-16 14:00:00,19.51,19.81,19.47,19.75,310300.0,13.7031,13.9138,13.675,13.8717,310300.0
2008-12-16 14:30:00,19.75,20.39,19.66,20.18,508700.0,13.8717,14.3212,13.8085,14.1737,508700.0
2008-12-16 15:00:00,20.19,21.45,20.05,21.06,653800.0,14.1807,15.0657,14.0824,14.7918,653800.0
2008-12-16 15:30:00,21.05,22.04,20.82,21.83,1112700.0,14.7847,15.4801,14.6232,15.3326,1112700.0
2008-12-17 09:30:00,21.21,21.49,20.88,21.19,230000.0,14.8971,15.0938,14.6653,14.8831,230000.0
2008-12-17 10:00:00,21.19,21.21,20.49,20.63,225900.0,14.8831,14.8971,14.3914,14.4898,225900.0
2008-12-17 10:30:00,20.63,21.25,20.63,21.07,219700.0,14.4898,14.9252,14.4898,14.7988,219700.0
2008-12-17 11:00:00,21.06,21.18,20.72,20.75,214900.0,14.7918,14.876,14.553,14.574,214900.0
2008-12-17 11:30:00,20.76,21.18,20.69,21.12,151800.0,14.5811,14.876,14.5319,14.8339,151800.0
2008-12-17 12:00:00,21.11,21.38,21.07,21.23,93700.0,14.8269,15.0165,14.7988,14.9112,93700.0
2008-12-17 12:30:00,21.23,21.35,21.1,21.18,259800.0,14.9112,14.9955,14.8199,14.876,259800.0
2008-12-17 13:00:00,21.17,21.49,21.12,21.33,102300.0,14.869,15.0938,14.8339,14.9814,102300.0
2008-12-17 13:30:00,21.31,21.85,21.28,21.6,208600.0,14.9674,15.3466,14.9463,15.171,208600.0
2008-12-17 14:00:00,21.6,22.18,21.58,21.71,240300.0,15.171,15.5784,15.157,15.2483,240300.0
2008-12-17 14:30:00,21.69,21.96,21.51,21.87,361500.0,15.2343,15.4239,15.1078,15.3607,361500.0
2008-12-17 15:00:00,21.88,22.31,21.88,22.02,422400.0,15.3677,15.6697,15.3677,15.466,422400.0
2008-12-17 15:30:00,22.04,22.33,21.84,21.9,434700.0,15.4801,15.6838,15.3396,15.3818,434700.0
2008-12-18 09:30:00,22.13,22.46,21.23,21.29,299100.0,15.5433,15.7751,14.9112,14.9533,299100.0
2008-12-18 10:00:00,21.31,21.53,21.21,21.49,112900.0,14.9674,15.1219,14.8971,15.0938,112900.0
2008-12-18 10:30:00,21.51,22.28,21.47,22.1,287600.0,15.1078,15.6486,15.0797,15.5222,287600.0
2008-12-18 11:00:00,22.09,22.09,21.55,21.63,137500.0,15.5152,15.5152,15.1359,15.1921,137500.0
2008-12-18 11:30:00,21.63,21.7,21.53,21.63,67100.0,15.1921,15.2413,15.1219,15.1921,67100.0
2008-12-18 12:00:00,21.61,21.76,21.44,21.73,115000.0,15.1781,15.2834,15.0587,15.2623,115000.0
2008-12-18 12:30:00,21.74,21.9,21.61,21.79,140400.0,15.2694,15.3818,15.1781,15.3045,140400.0
2008-12-18 13:00:00,21.78,21.97,21.75,21.92,108200.0,15.2975,15.4309,15.2764,15.3958,108200.0
2008-12-18 13:30:00,21.94,22.15,21.61,21.7,520000.0,15.4098,15.5573,15.1781,15.2413,520000.0
2008-12-18 14:00:00,21.7,21.93,21.44,21.67,225300.0,15.2413,15.4028,15.0587,15.2202,225300.0
2008-12-18 14:30:00,21.67,21.92,21.47,21.75,282800.0,15.2202,15.3958,15.0797,15.2764,282800.0
2008-12-18 15:00:00,21.73,21.81,20.96,21.17,333200.0,15.2623,15.3185,14.7215,14.869,333200.0
2008-12-18 15:30:00,21.13,21.37,20.95,21.05,524800.0,14.8409,15.0095,14.7145,14.7847,524800.0
2008-12-19 09:30:00,21.48,21.99,21.06,21.62,622100.0,15.0868,15.445,14.7918,15.1851,622100.0
2008-12-19 10:00:00,21.64,22.4,21.64,22.4,213600.0,15.1991,15.7329,15.1991,15.7329,213600.0
2008-12-19 10:30:00,22.4,22.63,22.0,22.07,242600.0,15.7329,15.8945,15.452,15.5012,242600.0
2008-12-19 11:00:00,22.08,22.2,21.84,21.94,144800.0,15.5082,15.5925,15.3396,15.4098,144800.0
2008-12-19 11:30:00,21.92,22.06,21.51,21.51,205800.0,15.3958,15.4941,15.1078,15.1078,205800.0
2008-12-19 12:00:00,21.52,21.92,21.44,21.88,165700.0,15.1149,15.3958,15.0587,15.3677,165700.0
2008-12-19 12:30:00,21.88,22.02,21.71,21.9,103600.0,15.3677,15.466,15.2483,15.3818,103600.0
2008-12-19 13:00:00,21.91,22.12,21.9,22.09,84500.0,15.3888,15.5363,15.3818,15.5152,84500.0
2008-12-19 13:30:00,22.12,22.33,22.06,22.17,84900.0,15.5363,15.6838,15.4941,15.5714,84900.0
2008-12-19 14:00:00,22.18,22.3,22.01,22.16,98500.0,15.5784,15.6627,15.459,15.5644,98500.0
2008-12-19 14:30:00,22.16,22.55,22.15,22.36,148700.0,15.5644,15.8383,15.5573,15.7048,148700.0
2008-12-19 15:00:00,22.35,22.63,22.17,22.6,232900.0,15.6978,15.8945,15.5714,15.8734,232900.0
2008-12-19 15:30:00,22.6,22.94,22.35,22.75,525300.0,15.8734,16.1122,15.6978,15.9788,525300.0
2008-12-22 09:30:00,22.82,22.82,22.0,22.25,210800.0,16.0279,16.0279,15.452,15.6276,210800.0
2008-12-22 10:00:00,22.28,22.4,22.15,22.21,211000.0,15.6486,15.7329,15.5573,15.5995,211000.0
2008-12-22 10:30:00,22.21,22.28,21.9,21.93,417900.0,15.5995,15.6486,15.3818,15.4028,417900.0
2008-12-22 11:00:00,21.92,21.93,21.56,21.56,307200.0,15.3958,15.4028,15.1429,15.1429,307200.0
2008-12-22 11:30:00,21.55,21.56,21.26,21.32,255100.0,15.1359,15.1429,14.9322,14.9744,255100.0
2008-12-22 12:00:00,21.31,21.31,20.9,20.97,183600.0,14.9674,14.9674,14.6794,14.7286,183600.0
2008-12-22 12:30:00,20.95,21.05,20.76,20.84,187100.0,14.7145,14.7847,14.5811,14.6372,187100.0
2008-12-22 13:00:00,20.85,20.96,20.53,20.64,222700.0,14.6443,14.7215,14.4195,14.4968,222700.0
2008-12-22 13:30:00,20.65,20.66,20.24,20.48,184600.0,14.5038,14.5108,14.2158,14.3844,184600.0
2008-12-22 14:00:00,20.48,20.53,20.08,20.17,188500.0,14.3844,14.4195,14.1035,14.1667,188500.0
2008-12-22 14:30:00,20.19,20.37,20.09,20.27,192000.0,14.1807,14.3071,14.1105,14.2369,192000.0
2008-12-22 15:00:00,20.22,20.37,20.11,20.2,293800.0,14.2018,14.3071,14.1245,14.1877,293800.0
2008-12-22 15:30:00,20.2,20.71,20.1,20.56,492900.0,14.1877,14.5459,14.1175,14.4406,492900.0
2008-12-23 09:30:00,20.97,21.13,20.48,20.73,119100.0,14.7286,14.8409,14.3844,14.56,119100.0
2008-12-23 10:00:00,20.71,20.73,20.31,20.45,231800.0,14.5459,14.56,14.265,14.3633,231800.0
2008-12-23 10:30:00,20.45,20.64,20.31,20.31,124000.0,14.3633,14.4968,14.265,14.265,124000.0
2008-12-23 11:00:00,20.32,20.46,20.21,20.27,119500.0,14.272,14.3703,14.1948,14.2369,119500.0
2008-12-23 11:30:00,20.28,20.46,20.19,20.28,74100.0,14.2439,14.3703,14.1807,14.2439,74100.0
2008-12-23 12:00:00,20.28,20.56,20.27,20.42,100300.0,14.2439,14.4406,14.2369,14.3423,100300.0
2008-12-23 12:30:00,20.4,20.53,20.26,20.46,55800.0,14.3282,14.4195,14.2299,14.3703,55800.0
2008-12-23 13:00:00,20.46,20.47,20.25,20.34,76000.0,14.3703,14.3774,14.2229,14.2861,76000.0
2008-12-23 13:30:00,20.35,20.44,20.2,20.44,51500.0,14.2931,14.3563,14.1877,14.3563,51500.0
2008-12-23 14:00:00,20.44,20.51,20.27,20.45,78000.0,14.3563,14.4055,14.2369,14.3633,78000.0
2008-12-23 14:30:00,20.44,20.5,20.06,20.19,147300.0,14.3563,14.3984,14.0894,14.1807,147300.0
2008-12-23 15:00:00,20.18,20.38,20.03,20.19,170800.0,14.1737,14.3142,14.0683,14.1807,170800.0
2008-12-23 15:30:00,20.19,20.33,19.93,20.03,317800.0,14.1807,14.279,13.9981,14.0683,317800.0
2008-12-24 09:30:00,20.19,20.51,19.78,19.82,87600.0,14.1807,14.4055,13.8927,13.9208,87600.0
2008-12-24 10:00:00,19.81,20.26,19.74,20.26,115600.0,13.9138,14.2299,13.8646,14.2299,115600.0
2008-12-24 10:30:00,20.23,20.3,20.13,20.16,68600.0,14.2088,14.258,14.1386,14.1596,68600.0
2008-12-24 11:00:00,20.15,20.29,20.04,20.22,71700.0,14.1526,14.2509,14.0754,14.2018,71700.0
2008-12-24 11:30:00,20.21,20.42,20.19,20.41,54600.0,14.1948,14.3423,14.1807,14.3352,54600.0
2008-12-24 12:00:00,20.4,20.44,20.33,20.39,74400.0,14.3282,14.3563,14.279,14.3212,74400.0
2008-12-24 12:30:00,20.4,20.57,20.36,20.54,118800.0,14.3282,14.4476,14.3001,14.4265,118800.0
2008-12-26 09:30:00,20.7,20.87,20.31,20.44,109200.0,14.5389,14.6583,14.265,14.3563,109200.0
2008-12-26 10:00:00,20.47,20.53,20.4,20.4,37000.0,14.3774,14.4195,14.3282,14.3282,37000.0
2008-12-26 10:30:00,20.45,20.45,20.22,20.23,49300.0,14.3633,14.3633,14.2018,14.2088,49300.0
2008-12-26 11:00:00,20.22,20.22,20.04,20.04,68500.0,14.2018,14.2018,14.0754,14.0754,68500.0
2008-12-26 11:30:00,20.04,20.15,20.03,20.1,38500.0,14.0754,14.1526,14.0683,14.1175,38500.0
2008-12-26 12:00:00,20.1,20.12,19.98,19.98,54800.0,14.1175,14.1315,14.0332,14.0332,54800.0
2008-12-26 12:30:00,19.98,19.98,19.7,19.76,122900.0,14.0332,14.0332,13.8366,13.8787,122900.0
2008-12-26 13:00:00,19.76,19.86,19.71,19.75,47000.0,13.8787,13.9489,13.8436,13.8717,47000.0
2008-12-26 13:30:00,19.76,19.82,19.7,19.73,106400.0,13.8787,13.9208,13.8366,13.8576,106400.0
2008-12-26 14:00:00,19.72,19.9,19.7,19.82,92500.0,13.8506,13.977,13.8366,13.9208,92500.0
2008-12-26 14:30:00,19.84,19.96,19.82,19.94,42200.0,13.9349,14.0192,13.9208,14.0051,42200.0
2008-12-26 15:00:00,19.94,20.05,19.9,20.03,101800.0,14.0051,14.0824,13.977,14.0683,101800.0
2008-12-26 15:30:00,20.03,20.1,19.97,20.1,157000.0,14.0683,14.1175,14.0262,14.1175,157000.0
2008-12-29 09:30:00,20.0,20.04,19.7,19.73,101900.0,14.0473,14.0754,13.8366,13.8576,101900.0
2008-12-29 10:00:00,19.74,19.8,19.65,19.68,185200.0,13.8646,13.9068,13.8014,13.8225,185200.0
2008-12-29 10:30:00,19.67,19.69,19.41,19.54,295900.0,13.8155,13.8295,13.6329,13.7242,295900.0
2008-12-29 11:00:00,19.55,19.61,19.46,19.58,116500.0,13.7312,13.7733,13.668,13.7523,116500.0
2008-12-29 11:30:00,19.58,19.63,19.41,19.46,62500.0,13.7523,13.7874,13.6329,13.668,62500.0
2008-12-29 12:00:00,19.46,19.5,19.34,19.34,55300.0,13.668,13.6961,13.5837,13.5837,55300.0
2008-12-29 12:30:00,19.35,19.35,19.09,19.09,56100.0,13.5907,13.5907,13.4081,13.4081,56100.0
2008-12-29 13:00:00,19.08,19.17,19.01,19.09,63600.0,13.4011,13.4643,13.3519,13.4081,63600.0
2008-12-29 13:30:00,19.09,19.32,19.07,19.32,58000.0,13.4081,13.5697,13.3941,13.5697,58000.0
2008-12-29 14:00:00,19.32,19.34,19.13,19.28,76700.0,13.5697,13.5837,13.4362,13.5416,76700.0
2008-12-29 14:30:00,19.28,19.38,19.13,19.33,87900.0,13.5416,13.6118,13.4362,13.5767,87900.0
2008-12-29 15:00:00,19.34,19.67,19.34,19.61,97300.0,13.5837,13.8155,13.5837,13.7733,97300.0
2008-12-29 15:30:00,19.61,19.74,19.48,19.72,199200.0,13.7733,13.8646,13.682,13.8506,199200.0
2008-12-30 09:30:00,19.81,20.5,19.81,20.13,169300.0,13.9138,14.3984,13.9138,14.1386,169300.0
2008-12-30 10:00:00,20.13,20.56,19.98,20.55,95400.0,14.1386,14.4406,14.0332,14.4336,95400.0
2008-12-30 10:30:00,20.55,20.96,20.53,20.8,199200.0,14.4336,14.7215,14.4195,14.6092,199200.0
2008-12-30 11:00:00,20.78,21.31,20.77,21.31,240500.0,14.5951,14.9674,14.5881,14.9674,240500.0
2008-12-30 11:30:00,21.33,21.44,21.23,21.29,77600.0,14.9814,15.0587,14.9112,14.9533,77600.0
2008-12-30 12:00:00,21.28,21.45,21.26,21.38,121500.0,14.9463,15.0657,14.9322,15.0165,121500.0
2008-12-30 12:30:00,21.39,21.45,21.19,21.27,122100.0,15.0235,15.0657,14.8831,14.9393,122100.0
2008-12-30 13:00:00,21.27,21.3,21.0,21.12,107500.0,14.9393,14.9603,14.7496,14.8339,107500.0
2008-12-30 13:30:00,21.12,21.3,21.02,21.17,121300.0,14.8339,14.9603,14.7637,14.869,121300.0
2008-12-30 14:00:00,21.17,21.43,21.06,21.38,214600.0,14.869,15.0516,14.7918,15.0165,214600.0
2008-12-30 14:30:00,21.36,21.46,21.25,21.37,147900.0,15.0025,15.0727,14.9252,15.0095,147900.0
2008-12-30 15:00:00,21.37,21.41,21.19,21.41,132900.0,15.0095,15.0376,14.8831,15.0376,132900.0
2008-12-30 15:30:00,21.41,22.03,21.4,21.94,433000.0,15.0376,15.4731,15.0306,15.4098,433000.0
2008-12-31 09:30:00,21.9,22.39,21.9,22.36,286800.0,15.3818,15.7259,15.3818,15.7048,286800.0
2008-12-31 10:00:00,22.38,22.46,22.17,22.29,130600.0,15.7189,15.7751,15.5714,15.6557,130600.0
2008-12-31 10:30:00,22.31,22.59,22.28,22.56,109700.0,15.6697,15.8664,15.6486,15.8453,109700.0
2008-12-31 11:00:00,22.55,22.85,22.55,22.85,123700.0,15.8383,16.049,15.8383,16.049,123700.0
2008-12-31 11:30:00,22.85,23.09,22.84,22.99,225600.0,16.049,16.2176,16.042,16.1473,225600.0
2008-12-31 12:00:00,23.0,23.09,22.73,22.84,141000.0,16.1544,16.2176,15.9647,16.042,141000.0
2008-12-31 12:30:00,22.85,22.96,22.84,22.95,130500.0,16.049,16.1263,16.042,16.1192,130500.0
2008-12-31 13:00:00,22.94,22.99,22.81,22.88,178500.0,16.1122,16.1473,16.0209,16.0701,178500.0
2008-12-31 13:30:00,22.89,23.15,22.85,23.13,98000.0,16.0771,16.2597,16.049,16.2457,98000.0
2008-12-31 14:00:00,23.12,23.34,23.09,23.18,170800.0,16.2386,16.3932,16.2176,16.2808,170800.0
2008-12-31 14:30:00,23.18,23.36,23.1,23.33,140100.0,16.2808,16.4072,16.2246,16.3861,140100.0
2008-12-31 15:00:00,23.35,23.39,23.13,23.36,239000.0,16.4002,16.4283,16.2457,16.4072,239000.0
2008-12-31 15:30:00,23.34,23.51,23.04,23.34,591400.0,16.3932,16.5126,16.1824,16.3932,591400.0
2009-01-02 09:30:00,23.4,23.89,22.51,22.68,223000.0,16.4353,16.7795,15.8102,15.9296,223000.0
2009-01-02 10:00:00,22.68,23.09,22.43,23.07,176100.0,15.9296,16.2176,15.754,16.2035,176100.0
2009-01-02 10:30:00,23.08,23.62,23.0,23.49,152400.0,16.2105,16.5898,16.1544,16.4985,152400.0
2009-01-02 11:00:00,23.47,23.48,23.18,23.39,98300.0,16.4845,16.4915,16.2808,16.4283,98300.0
2009-01-02 11:30:00,23.39,23.55,23.29,23.37,94700.0,16.4283,16.5407,16.358,16.4142,94700.0
2009-01-02 12:00:00,23.37,23.44,23.31,23.4,56700.0,16.4142,16.4634,16.3721,16.4353,56700.0
2009-01-02 12:30:00,23.4,23.73,23.4,23.55,85900.0,16.4353,16.6671,16.4353,16.5407,85900.0
2009-01-02 13:00:00,23.54,23.69,23.43,23.69,114300.0,16.5336,16.639,16.4564,16.639,114300.0
2009-01-02 13:30:00,23.7,23.84,23.62,23.73,83500.0,16.646,16.7443,16.5898,16.6671,83500.0
2009-01-02 14:00:00,23.73,23.84,23.62,23.65,228400.0,16.6671,16.7443,16.5898,16.6109,228400.0
2009-01-02 14:30:00,23.66,23.81,23.52,23.56,244200.0,16.6179,16.7233,16.5196,16.5477,244200.0
2009-01-02 15:00:00,23.55,23.94,23.43,23.93,332600.0,16.5407,16.8146,16.4564,16.8075,332600.0
2009-01-02 15:30:00,23.93,24.21,23.77,23.97,542900.0,16.8075,17.0042,16.6952,16.8356,542900.0
2009-01-05 09:30:00,23.82,24.12,23.09,23.29,170000.0,16.7303,16.941,16.2176,16.358,170000.0
2009-01-05 10:00:00,23.33,23.88,23.14,23.8,154400.0,16.3861,16.7724,16.2527,16.7162,154400.0
2009-01-05 10:30:00,23.81,24.25,23.78,24.03,187000.0,16.7233,17.0323,16.7022,16.8778,187000.0
2009-01-05 11:00:00,24.02,24.09,23.71,23.74,94200.0,16.8708,16.9199,16.653,16.6741,94200.0
2009-01-05 11:30:00,23.72,23.95,23.7,23.85,101400.0,16.6601,16.8216,16.646,16.7514,101400.0
2009-01-05 12:00:00,23.85,24.21,23.76,24.06,120500.0,16.7514,17.0042,16.6881,16.8989,120500.0
2009-01-05 12:30:00,24.06,24.22,23.94,24.09,120600.0,16.8989,17.0112,16.8146,16.9199,120600.0
2009-01-05 13:00:00,24.11,24.19,23.87,23.98,168800.0,16.934,16.9902,16.7654,16.8427,168800.0
2009-01-05 13:30:00,23.98,24.22,23.85,24.16,191400.0,16.8427,17.0112,16.7514,16.9691,191400.0
2009-01-05 14:00:00,24.17,24.22,23.88,23.91,160300.0,16.9761,17.0112,16.7724,16.7935,160300.0
2009-01-05 14:30:00,23.87,23.92,23.63,23.81,290400.0,16.7654,16.8005,16.5968,16.7233,290400.0
2009-01-05 15:00:00,23.81,23.95,23.58,23.86,365600.0,16.7233,16.8216,16.5617,16.7584,365600.0
2009-01-05 15:30:00,23.85,24.44,23.75,24.14,794500.0,16.7514,17.1658,16.6811,16.955,794500.0
2009-01-06 09:30:00,24.36,24.99,24.08,24.95,363800.0,17.1096,17.5521,16.9129,17.524,363800.0
2009-01-06 10:00:00,24.96,25.22,24.36,24.56,232200.0,17.531,17.7136,17.1096,17.25,232200.0
2009-01-06 10:30:00,24.56,24.78,24.42,24.68,182100.0,17.25,17.4046,17.1517,17.3343,182100.0
2009-01-06 11:00:00,24.68,24.86,24.49,24.86,156300.0,17.3343,17.4607,17.2009,17.4607,156300.0
2009-01-06 11:30:00,24.86,25.12,24.82,24.92,178900.0,17.4607,17.6434,17.4327,17.5029,178900.0
2009-01-06 12:00:00,24.91,25.05,24.75,25.05,232400.0,17.4959,17.5942,17.3835,17.5942,232400.0
2009-01-06 12:30:00,25.02,25.4,25.02,25.37,139300.0,17.5731,17.84,17.5731,17.819,139300.0
2009-01-06 13:00:00,25.39,25.61,25.16,25.17,303000.0,17.833,17.9875,17.6715,17.6785,303000.0
2009-01-06 13:30:00,25.15,25.36,25.01,25.16,411200.0,17.6644,17.8119,17.5661,17.6715,411200.0
2009-01-06 14:00:00,25.14,25.4,24.97,25.35,266000.0,17.6574,17.84,17.538,17.8049,266000.0
2009-01-06 14:30:00,25.35,25.61,25.26,25.35,335200.0,17.8049,17.9875,17.7417,17.8049,335200.0
2009-01-06 15:00:00,25.34,25.5,24.89,24.97,360000.0,17.7979,17.9103,17.4818,17.538,360000.0
2009-01-06 15:30:00,24.97,25.15,24.93,25.1,636900.0,17.538,17.6644,17.5099,17.6293,636900.0
2009-01-07 09:30:00,24.34,24.46,23.73,24.4,241700.0,17.0955,17.1798,16.6671,17.1377,241700.0
2009-01-07 10:00:00,24.38,24.58,24.05,24.14,303000.0,17.1236,17.2641,16.8918,16.955,303000.0
2009-01-07 10:30:00,24.14,24.14,23.54,23.76,409300.0,16.955,16.955,16.5336,16.6881,409300.0
2009-01-07 11:00:00,23.72,23.94,23.57,23.85,254900.0,16.6601,16.8146,16.5547,16.7514,254900.0
2009-01-07 11:30:00,23.84,24.41,23.78,24.38,222900.0,16.7443,17.1447,16.7022,17.1236,222900.0
2009-01-07 12:00:00,24.36,24.4,23.68,23.68,138100.0,17.1096,17.1377,16.632,16.632,138100.0
2009-01-07 12:30:00,23.69,23.81,23.48,23.52,134400.0,16.639,16.7233,16.4915,16.5196,134400.0
2009-01-07 13:00:00,23.49,23.75,23.47,23.7,241400.0,16.4985,16.6811,16.4845,16.646,241400.0
2009-01-07 13:30:00,23.68,23.71,23.38,23.4,182600.0,16.632,16.653,16.4212,16.4353,182600.0
2009-01-07 14:00:00,23.41,23.53,23.33,23.41,182600.0,16.4423,16.5266,16.3861,16.4423,182600.0
2009-01-07 14:30:00,23.44,23.44,23.21,23.23,238100.0,16.4634,16.4634,16.3018,16.3159,238100.0
2009-01-07 15:00:00,23.21,23.23,22.96,23.17,305200.0,16.3018,16.3159,16.1263,16.2738,305200.0
2009-01-07 15:30:00,23.18,23.33,22.8,22.98,559000.0,16.2808,16.3861,16.0139,16.1403,559000.0
2009-01-08 09:30:00,22.76,23.03,22.53,22.72,218200.0,15.9858,16.1754,15.8242,15.9577,218200.0
2009-01-08 10:00:00,22.74,23.11,22.67,23.07,201900.0,15.9717,16.2316,15.9226,16.2035,201900.0
2009-01-08 10:30:00,23.09,23.38,22.99,23.21,201600.0,16.2176,16.4212,16.1473,16.3018,201600.0
2009-01-08 11:00:00,23.21,23.31,22.95,22.95,140500.0,16.3018,16.3721,16.1192,16.1192,140500.0
2009-01-08 11:30:00,22.95,23.07,22.78,22.85,167500.0,16.1192,16.2035,15.9998,16.049,167500.0
2009-01-08 12:00:00,22.87,23.08,22.81,22.94,110700.0,16.063,16.2105,16.0209,16.1122,110700.0
2009-01-08 12:30:00,22.94,23.02,22.76,22.88,107000.0,16.1122,16.1684,15.9858,16.0701,107000.0
2009-01-08 13:00:00,22.85,22.86,22.48,22.56,105900.0,16.049,16.056,15.7891,15.8453,105900.0
2009-01-08 13:30:00,22.56,22.93,22.53,22.8,168200.0,15.8453,16.1052,15.8242,16.0139,168200.0
2009-01-08 14:00:00,22.81,23.15,22.78,23.12,235700.0,16.0209,16.2597,15.9998,16.2386,235700.0
2009-01-08 14:30:00,23.11,23.52,23.03,23.45,255700.0,16.2316,16.5196,16.1754,16.4704,255700.0
2009-01-08 15:00:00,23.45,23.7,23.41,23.63,376100.0,16.4704,16.646,16.4423,16.5968,376100.0
2009-01-08 15:30:00,23.63,23.82,23.47,23.78,530800.0,16.5968,16.7303,16.4845,16.7022,530800.0
2009-01-09 09:30:00,23.87,24.12,23.57,23.59,363100.0,16.7654,16.941,16.5547,16.5687,363100.0
2009-01-09 10:00:00,23.58,23.73,23.25,23.38,306500.0,16.5617,16.6671,16.3299,16.4212,306500.0
2009-01-09 10:30:00,23.38,23.38,23.01,23.03,208300.0,16.4212,16.4212,16.1614,16.1754,208300.0
2009-01-09 11:00:00,23.03,23.07,22.8,22.84,124900.0,16.1754,16.2035,16.0139,16.042,124900.0
2009-01-09 11:30:00,22.86,23.05,22.79,23.0,156500.0,16.056,16.1895,16.0069,16.1544,156500.0
2009-01-09 12:00:00,23.0,23.31,22.99,23.13,137900.0,16.1544,16.3721,16.1473,16.2457,137900.0
2009-01-09 12:30:00,23.13,23.16,22.93,23.11,77700.0,16.2457,16.2667,16.1052,16.2316,77700.0
2009-01-09 13:00:00,23.11,23.27,22.92,22.98,131600.0,16.2316,16.344,16.0982,16.1403,131600.0
2009-01-09 13:30:00,23.01,23.05,22.9,22.95,114800.0,16.1614,16.1895,16.0841,16.1192,114800.0
2009-01-09 14:00:00,22.95,23.14,22.91,22.96,154700.0,16.1192,16.2527,16.0911,16.1263,154700.0
2009-01-09 14:30:00,22.96,23.11,22.89,22.94,190000.0,16.1263,16.2316,16.0771,16.1122,190000.0
2009-01-09 15:00:00,22.93,23.03,22.67,22.8,263900.0,16.1052,16.1754,15.9226,16.0139,263900.0
2009-01-09 15:30:00,22.82,23.11,22.69,22.81,749000.0,16.0279,16.2316,15.9366,16.0209,749000.0
2009-01-12 09:30:00,23.22,23.22,21.77,22.03,165900.0,16.3089,16.3089,15.2904,15.4731,165900.0
2009-01-12 10:00:00,22.04,22.07,21.75,22.07,129800.0,15.4801,15.5012,15.2764,15.5012,129800.0
2009-01-12 10:30:00,22.08,22.1,21.85,21.86,135100.0,15.5082,15.5222,15.3466,15.3537,135100.0
2009-01-12 11:00:00,21.86,21.93,21.74,21.79,150000.0,15.3537,15.4028,15.2694,15.3045,150000.0
2009-01-12 11:30:00,21.77,21.79,21.54,21.54,172800.0,15.2904,15.3045,15.1289,15.1289,172800.0
2009-01-12 12:00:00,21.55,21.87,21.5,21.54,302300.0,15.1359,15.3607,15.1008,15.1289,302300.0
2009-01-12 12:30:00,21.53,21.64,21.19,21.24,150300.0,15.1219,15.1991,14.8831,14.9182,150300.0
2009-01-12 13:00:00,21.24,21.38,21.12,21.23,157700.0,14.9182,15.0165,14.8339,14.9112,157700.0
2009-01-12 13:30:00,21.24,21.45,21.15,21.21,198000.0,14.9182,15.0657,14.855,14.8971,198000.0
2009-01-12 14:00:00,21.21,21.22,21.03,21.06,176200.0,14.8971,14.9041,14.7707,14.7918,176200.0
2009-01-12 14:30:00,21.07,21.15,20.92,21.01,152000.0,14.7988,14.855,14.6934,14.7566,152000.0
2009-01-12 15:00:00,21.01,21.13,20.68,20.8,229300.0,14.7566,14.8409,14.5249,14.6092,229300.0
2009-01-12 15:30:00,20.81,21.03,20.64,20.97,606300.0,14.6162,14.7707,14.4968,14.7286,606300.0
2009-01-13 09:30:00,20.59,21.49,20.38,21.21,270100.0,14.4617,15.0938,14.3142,14.8971,270100.0
2009-01-13 10:00:00,21.25,21.38,20.86,20.99,117500.0,14.9252,15.0165,14.6513,14.7426,117500.0
2009-01-13 10:30:00,20.99,21.63,20.78,21.62,196600.0,14.7426,15.1921,14.5951,15.1851,196600.0
2009-01-13 11:00:00,21.61,21.8,21.5,21.75,182600.0,15.1781,15.3115,15.1008,15.2764,182600.0
2009-01-13 11:30:00,21.75,22.05,21.68,21.82,166900.0,15.2764,15.4871,15.2272,15.3256,166900.0
2009-01-13 12:00:00,21.84,21.89,21.49,21.65,135700.0,15.3396,15.3747,15.0938,15.2062,135700.0
2009-01-13 12:30:00,21.63,21.79,21.41,21.5,123700.0,15.1921,15.3045,15.0376,15.1008,123700.0
2009-01-13 13:00:00,21.5,21.58,21.26,21.38,165400.0,15.1008,15.157,14.9322,15.0165,165400.0
2009-01-13 13:30:00,21.37,21.38,20.83,20.93,113200.0,15.0095,15.0165,14.6302,14.7005,113200.0
2009-01-13 14:00:00,20.94,21.28,20.89,20.99,92200.0,14.7075,14.9463,14.6724,14.7426,92200.0
2009-01-13 14:30:00,20.99,21.85,20.98,21.52,210000.0,14.7426,15.3466,14.7356,15.1149,210000.0
2009-01-13 15:00:00,21.5,21.67,21.14,21.64,239600.0,15.1008,15.2202,14.848,15.1991,239600.0
2009-01-13 15:30:00,21.65,21.73,21.32,21.58,405400.0,15.2062,15.2623,14.9744,15.157,405400.0
2009-01-14 09:30:00,20.8,20.94,20.05,20.06,356300.0,14.6092,14.7075,14.0824,14.0894,356300.0
2009-01-14 10:00:00,20.06,20.22,19.76,19.93,230100.0,14.0894,14.2018,13.8787,13.9981,230100.0
2009-01-14 10:30:00,19.93,19.93,19.44,19.64,164300.0,13.9981,13.9981,13.6539,13.7944,164300.0
2009-01-14 11:00:00,19.63,20.0,19.62,20.0,250200.0,13.7874,14.0473,13.7804,14.0473,250200.0
2009-01-14 11:30:00,20.0,20.12,19.93,20.05,244600.0,14.0473,14.1315,13.9981,14.0824,244600.0
2009-01-14 12:00:00,20.04,20.25,19.98,20.24,248400.0,14.0754,14.2229,14.0332,14.2158,248400.0
2009-01-14 12:30:00,20.23,20.47,20.11,20.47,200200.0,14.2088,14.3774,14.1245,14.3774,200200.0
2009-01-14 13:00:00,20.45,20.5,20.34,20.36,243800.0,14.3633,14.3984,14.2861,14.3001,243800.0
2009-01-14 13:30:00,20.38,20.38,20.05,20.14,170600.0,14.3142,14.3142,14.0824,14.1456,170600.0
2009-01-14 14:00:00,20.12,20.41,20.08,20.15,180800.0,14.1315,14.3352,14.1035,14.1526,180800.0
2009-01-14 14:30:00,20.14,20.5,20.14,20.37,263500.0,14.1456,14.3984,14.1456,14.3071,263500.0
2009-01-14 15:00:00,20.36,20.39,19.95,20.09,397300.0,14.3001,14.3212,14.0121,14.1105,397300.0
2009-01-14 15:30:00,20.09,20.28,19.84,20.08,645500.0,14.1105,14.2439,13.9349,14.1035,645500.0
2009-01-15 09:30:00,20.1,20.44,19.4,19.65,271600.0,14.1175,14.3563,13.6258,13.8014,271600.0
2009-01-15 10:00:00,19.65,19.73,18.88,19.03,296700.0,13.8014,13.8576,13.2606,13.366,296700.0
2009-01-15 10:30:00,19.03,19.16,18.91,19.0,231000.0,13.366,13.4573,13.2817,13.3449,231000.0
2009-01-15 11:00:00,18.99,19.43,18.99,19.32,176500.0,13.3379,13.6469,13.3379,13.5697,176500.0
2009-01-15 11:30:00,19.3,19.37,19.24,19.24,182600.0,13.5556,13.6048,13.5135,13.5135,182600.0
2009-01-15 12:00:00,19.23,19.24,19.01,19.08,150500.0,13.5064,13.5135,13.3519,13.4011,150500.0
2009-01-15 12:30:00,19.08,19.32,18.97,19.25,175600.0,13.4011,13.5697,13.3238,13.5205,175600.0
2009-01-15 13:00:00,19.25,19.34,19.13,19.32,174500.0,13.5205,13.5837,13.4362,13.5697,174500.0
2009-01-15 13:30:00,19.33,20.04,19.33,19.93,260200.0,13.5767,14.0754,13.5767,13.9981,260200.0
2009-01-15 14:00:00,19.95,20.67,19.86,20.62,447300.0,14.0121,14.5178,13.9489,14.4827,447300.0
2009-01-15 14:30:00,20.6,21.04,20.49,20.5,348700.0,14.4687,14.7777,14.3914,14.3984,348700.0
2009-01-15 15:00:00,20.5,20.63,20.0,20.07,334200.0,14.3984,14.4898,14.0473,14.0964,334200.0
2009-01-15 15:30:00,20.06,20.15,19.48,20.06,766300.0,14.0894,14.1526,13.682,14.0894,766300.0
2009-01-16 09:30:00,20.75,21.1,20.45,20.86,467300.0,14.574,14.8199,14.3633,14.6513,467300.0
2009-01-16 10:00:00,20.85,21.22,20.64,21.16,408700.0,14.6443,14.9041,14.4968,14.862,408700.0
2009-01-16 10:30:00,21.12,21.2,20.75,20.83,291800.0,14.8339,14.8901,14.574,14.6302,291800.0
2009-01-16 11:00:00,20.79,21.13,20.74,21.0,499900.0,14.6021,14.8409,14.567,14.7496,499900.0
2009-01-16 11:30:00,21.01,21.08,20.24,20.37,358200.0,14.7566,14.8058,14.2158,14.3071,358200.0
2009-01-16 12:00:00,20.36,20.54,19.96,19.99,362500.0,14.3001,14.4265,14.0192,14.0402,362500.0
2009-01-16 12:30:00,20.0,20.7,19.93,20.68,345100.0,14.0473,14.5389,13.9981,14.5249,345100.0
2009-01-16 13:00:00,20.69,20.9,20.26,20.39,345400.0,14.5319,14.6794,14.2299,14.3212,345400.0
2009-01-16 13:30:00,20.4,20.83,20.32,20.81,250100.0,14.3282,14.6302,14.272,14.6162,250100.0
2009-01-16 14:00:00,20.81,21.33,20.76,21.07,471500.0,14.6162,14.9814,14.5811,14.7988,471500.0
2009-01-16 14:30:00,21.04,21.36,20.84,21.26,526300.0,14.7777,15.0025,14.6372,14.9322,526300.0
2009-01-16 15:00:00,21.28,21.58,21.01,21.03,461900.0,14.9463,15.157,14.7566,14.7707,461900.0
2009-01-16 15:30:00,21.0,21.4,20.93,21.3,863100.0,14.7496,15.0306,14.7005,14.9603,863100.0
2009-01-20 09:30:00,20.14,21.29,19.1,19.29,731900.0,14.1456,14.9533,13.4151,13.5486,731900.0
2009-01-20 10:00:00,19.28,19.5,18.99,19.47,547400.0,13.5416,13.6961,13.3379,13.675,547400.0
2009-01-20 10:30:00,19.44,19.6,18.97,19.09,387300.0,13.6539,13.7663,13.3238,13.4081,387300.0
2009-01-20 11:00:00,19.09,19.24,18.99,19.11,214400.0,13.4081,13.5135,13.3379,13.4222,214400.0
2009-01-20 11:30:00,19.11,19.66,19.11,19.25,267100.0,13.4222,13.8085,13.4222,13.5205,267100.0
2009-01-20 12:00:00,19.24,19.42,18.88,18.93,360500.0,13.5135,13.6399,13.2606,13.2957,360500.0
2009-01-20 12:30:00,18.92,19.27,18.82,18.9,246000.0,13.2887,13.5345,13.2185,13.2747,246000.0
2009-01-20 13:00:00,18.9,19.1,18.74,19.03,227600.0,13.2747,13.4151,13.1623,13.366,227600.0
2009-01-20 13:30:00,19.03,19.11,18.66,18.68,283700.0,13.366,13.4222,13.1061,13.1201,283700.0
2009-01-20 14:00:00,18.67,18.85,18.39,18.6,251100.0,13.1131,13.2395,12.9165,13.064,251100.0
2009-01-20 14:30:00,18.58,18.65,18.22,18.31,313600.0,13.0499,13.0991,12.7971,12.8603,313600.0
2009-01-20 15:00:00,18.32,18.41,17.84,18.11,443100.0,12.8673,12.9305,12.5302,12.7198,443100.0
2009-01-20 15:30:00,18.1,18.29,17.79,17.89,873400.0,12.7128,12.8462,12.495,12.5653,873400.0
2009-01-21 09:30:00,18.89,19.73,17.62,19.18,499300.0,13.2676,13.8576,12.3756,13.4713,499300.0
2009-01-21 10:00:00,19.16,19.22,18.6,18.73,735300.0,13.4573,13.4994,13.064,13.1553,735300.0
2009-01-21 10:30:00,18.73,18.78,18.26,18.38,529900.0,13.1553,13.1904,12.8251,12.9094,529900.0
2009-01-21 11:00:00,18.39,18.73,18.28,18.61,304000.0,12.9165,13.1553,12.8392,13.071,304000.0
2009-01-21 11:30:00,18.62,19.08,18.56,18.77,329900.0,13.078,13.4011,13.0359,13.1834,329900.0
2009-01-21 12:00:00,18.77,19.05,18.65,18.76,264300.0,13.1834,13.38,13.0991,13.1763,264300.0
2009-01-21 12:30:00,18.76,18.89,18.6,18.89,239700.0,13.1763,13.2676,13.064,13.2676,239700.0
2009-01-21 13:00:00,18.88,19.09,18.64,18.65,266200.0,13.2606,13.4081,13.092,13.0991,266200.0
2009-01-21 13:30:00,18.65,19.07,18.65,18.97,231700.0,13.0991,13.3941,13.0991,13.3238,231700.0
2009-01-21 14:00:00,18.99,19.15,18.79,19.06,298500.0,13.3379,13.4503,13.1974,13.387,298500.0
2009-01-21 14:30:00,19.06,19.65,19.06,19.64,336700.0,13.387,13.8014,13.387,13.7944,336700.0
2009-01-21 15:00:00,19.66,20.22,19.51,20.01,785300.0,13.8085,14.2018,13.7031,14.0543,785300.0
2009-01-21 15:30:00,20.01,20.82,19.89,20.57,1532200.0,14.0543,14.6232,13.97,14.4476,1532200.0
2009-01-22 09:30:00,19.75,20.85,19.25,19.57,288800.0,13.8717,14.6443,13.5205,13.7452,288800.0
2009-01-22 10:00:00,19.56,19.8,19.29,19.39,294600.0,13.7382,13.9068,13.5486,13.6188,294600.0
2009-01-22 10:30:00,19.4,19.4,18.9,18.98,301800.0,13.6258,13.6258,13.2747,13.3309,301800.0
2009-01-22 11:00:00,18.98,19.38,18.82,19.11,296000.0,13.3309,13.6118,13.2185,13.4222,296000.0
2009-01-22 11:30:00,19.11,19.11,18.84,18.94,219500.0,13.4222,13.4222,13.2325,13.3028,219500.0
2009-01-22 12:00:00,18.96,19.31,18.92,19.27,200400.0,13.3168,13.5626,13.2887,13.5345,200400.0
2009-01-22 12:30:00,19.29,19.8,19.19,19.47,283800.0,13.5486,13.9068,13.4783,13.675,283800.0
2009-01-22 13:00:00,19.47,19.68,19.15,19.31,212200.0,13.675,13.8225,13.4503,13.5626,212200.0
2009-01-22 13:30:00,19.3,19.87,19.19,19.87,236900.0,13.5556,13.956,13.4783,13.956,236900.0
2009-01-22 14:00:00,19.88,20.38,19.77,20.1,507000.0,13.963,14.3142,13.8857,14.1175,507000.0
2009-01-22 14:30:00,20.1,20.26,19.45,19.74,438400.0,14.1175,14.2299,13.661,13.8646,438400.0
2009-01-22 15:00:00,19.74,19.74,19.06,19.43,362600.0,13.8646,13.8646,13.387,13.6469,362600.0
2009-01-22 15:30:00,19.43,19.71,19.07,19.14,802800.0,13.6469,13.8436,13.3941,13.4432,802800.0
2009-01-23 09:30:00,18.09,19.26,18.09,19.15,300600.0,12.7057,13.5275,12.7057,13.4503,300600.0
2009-01-23 10:00:00,19.17,19.47,18.79,19.03,294900.0,13.4643,13.675,13.1974,13.366,294900.0
2009-01-23 10:30:00,19.03,19.08,18.71,18.97,174700.0,13.366,13.4011,13.1412,13.3238,174700.0
2009-01-23 11:00:00,19.0,19.39,18.97,19.21,554800.0,13.3449,13.6188,13.3238,13.4924,554800.0
2009-01-23 11:30:00,19.19,19.42,19.03,19.12,206600.0,13.4783,13.6399,13.366,13.4292,206600.0
2009-01-23 12:00:00,19.1,19.43,19.1,19.34,257500.0,13.4151,13.6469,13.4151,13.5837,257500.0
2009-01-23 12:30:00,19.35,19.38,19.08,19.19,288900.0,13.5907,13.6118,13.4011,13.4783,288900.0
2009-01-23 13:00:00,19.19,19.6,19.1,19.3,334300.0,13.4783,13.7663,13.4151,13.5556,334300.0
2009-01-23 13:30:00,19.31,19.85,19.28,19.84,343800.0,13.5626,13.9419,13.5416,13.9349,343800.0
2009-01-23 14:00:00,19.84,20.07,19.62,19.83,262900.0,13.9349,14.0964,13.7804,13.9279,262900.0
2009-01-23 14:30:00,19.84,19.91,19.23,19.4,208700.0,13.9349,13.984,13.5064,13.6258,208700.0
2009-01-23 15:00:00,19.39,19.68,19.27,19.34,621200.0,13.6188,13.8225,13.5345,13.5837,621200.0
2009-01-23 15:30:00,19.32,19.55,19.29,19.42,1105700.0,13.5697,13.7312,13.5486,13.6399,1105700.0
2009-01-26 09:30:00,19.9,20.33,19.37,20.19,276500.0,13.977,14.279,13.6048,14.1807,276500.0
2009-01-26 10:00:00,20.19,21.1,20.19,20.81,389300.0,14.1807,14.8199,14.1807,14.6162,389300.0
2009-01-26 10:30:00,20.84,20.95,20.5,20.62,154700.0,14.6372,14.7145,14.3984,14.4827,154700.0
2009-01-26 11:00:00,20.62,20.64,20.36,20.52,163500.0,14.4827,14.4968,14.3001,14.4125,163500.0
2009-01-26 11:30:00,20.52,20.55,20.21,20.37,100900.0,14.4125,14.4336,14.1948,14.3071,100900.0
2009-01-26 12:00:00,20.36,20.52,20.23,20.4,132000.0,14.3001,14.4125,14.2088,14.3282,132000.0
2009-01-26 12:30:00,20.42,20.49,20.19,20.28,181300.0,14.3423,14.3914,14.1807,14.2439,181300.0
2009-01-26 13:00:00,20.28,20.35,20.05,20.23,312900.0,14.2439,14.2931,14.0824,14.2088,312900.0
2009-01-26 13:30:00,20.24,20.24,19.46,19.49,270300.0,14.2158,14.2158,13.668,13.6891,270300.0
2009-01-26 14:00:00,19.51,19.81,19.27,19.75,430700.0,13.7031,13.9138,13.5345,13.8717,430700.0
2009-01-26 14:30:00,19.75,20.08,19.66,20.02,294000.0,13.8717,14.1035,13.8085,14.0613,294000.0
2009-01-26 15:00:00,20.04,20.31,20.01,20.14,338200.0,14.0754,14.265,14.0543,14.1456,338200.0
2009-01-26 15:30:00,20.15,20.22,19.76,19.86,752800.0,14.1526,14.2018,13.8787,13.9489,752800.0
2009-01-27 09:30:00,20.35,20.69,20.17,20.45,217200.0,14.2931,14.5319,14.1667,14.3633,217200.0
2009-01-27 10:00:00,20.43,20.52,19.77,19.81,271300.0,14.3493,14.4125,13.8857,13.9138,271300.0
2009-01-27 10:30:00,19.82,19.93,19.5,19.81,165300.0,13.9208,13.9981,13.6961,13.9138,165300.0
2009-01-27 11:00:00,19.8,20.17,19.77,20.08,128900.0,13.9068,14.1667,13.8857,14.1035,128900.0
2009-01-27 11:30:00,20.12,20.22,19.87,20.16,162100.0,14.1315,14.2018,13.956,14.1596,162100.0
2009-01-27 12:00:00,20.17,20.52,20.1,20.49,240000.0,14.1667,14.4125,14.1175,14.3914,240000.0
2009-01-27 12:30:00,20.49,20.7,20.41,20.59,199200.0,14.3914,14.5389,14.3352,14.4617,199200.0
2009-01-27 13:00:00,20.59,20.66,20.37,20.51,207100.0,14.4617,14.5108,14.3071,14.4055,207100.0
2009-01-27 13:30:00,20.5,20.67,20.38,20.4,153100.0,14.3984,14.5178,14.3142,14.3282,153100.0
2009-01-27 14:00:00,20.4,20.46,20.22,20.33,178400.0,14.3282,14.3703,14.2018,14.279,178400.0
2009-01-27 14:30:00,20.33,20.59,20.27,20.52,163100.0,14.279,14.4617,14.2369,14.4125,163100.0
2009-01-27 15:00:00,20.54,20.63,20.32,20.57,255700.0,14.4265,14.4898,14.272,14.4476,255700.0
2009-01-27 15:30:00,20.57,20.57,20.39,20.45,409600.0,14.4476,14.4476,14.3212,14.3633,409600.0
2009-01-28 09:30:00,21.59,22.72,21.59,22.23,420900.0,15.164,15.9577,15.164,15.6135,420900.0
2009-01-28 10:00:00,22.25,22.4,21.83,22.23,344400.0,15.6276,15.7329,15.3326,15.6135,344400.0
2009-01-28 10:30:00,22.22,22.8,22.19,22.54,354300.0,15.6065,16.0139,15.5854,15.8313,354300.0
2009-01-28 11:00:00,22.53,22.65,22.11,22.13,315500.0,15.8242,15.9085,15.5292,15.5433,315500.0
2009-01-28 11:30:00,22.14,22.31,21.88,21.97,452700.0,15.5503,15.6697,15.3677,15.4309,452700.0
2009-01-28 12:00:00,21.94,21.95,21.68,21.87,257600.0,15.4098,15.4169,15.2272,15.3607,257600.0
2009-01-28 12:30:00,21.87,21.91,21.73,21.77,219800.0,15.3607,15.3888,15.2623,15.2904,219800.0
2009-01-28 13:00:00,21.77,21.88,21.61,21.71,420300.0,15.2904,15.3677,15.1781,15.2483,420300.0
2009-01-28 13:30:00,21.72,21.97,21.66,21.82,475500.0,15.2553,15.4309,15.2132,15.3256,475500.0
2009-01-28 14:00:00,21.83,22.28,21.67,21.96,422500.0,15.3326,15.6486,15.2202,15.4239,422500.0
2009-01-28 14:30:00,21.97,22.0,21.23,21.94,601900.0,15.4309,15.452,14.9112,15.4098,601900.0
2009-01-28 15:00:00,21.97,22.07,21.58,21.67,436400.0,15.4309,15.5012,15.157,15.2202,436400.0
2009-01-28 15:30:00,21.64,22.28,21.54,22.23,1053900.0,15.1991,15.6486,15.1289,15.6135,1053900.0
2009-01-29 09:30:00,21.28,21.9,20.08,20.15,484300.0,14.9463,15.3818,14.1035,14.1526,484300.0
2009-01-29 10:00:00,20.16,21.05,20.0,20.99,177100.0,14.1596,14.7847,14.0473,14.7426,177100.0
2009-01-29 10:30:00,21.02,21.51,20.95,21.46,250700.0,14.7637,15.1078,14.7145,15.0727,250700.0
2009-01-29 11:00:00,21.45,22.03,21.41,21.92,412100.0,15.0657,15.4731,15.0376,15.3958,412100.0
2009-01-29 11:30:00,21.92,22.1,21.63,21.7,358500.0,15.3958,15.5222,15.1921,15.2413,358500.0
2009-01-29 12:00:00,21.67,21.77,21.55,21.74,161000.0,15.2202,15.2904,15.1359,15.2694,161000.0
2009-01-29 12:30:00,21.73,21.89,21.45,21.58,179400.0,15.2623,15.3747,15.0657,15.157,179400.0
2009-01-29 13:00:00,21.6,21.83,21.51,21.76,134000.0,15.171,15.3326,15.1078,15.2834,134000.0
2009-01-29 13:30:00,21.77,21.82,21.38,21.52,209500.0,15.2904,15.3256,15.0165,15.1149,209500.0
2009-01-29 14:00:00,21.52,21.76,21.49,21.73,216600.0,15.1149,15.2834,15.0938,15.2623,216600.0
2009-01-29 14:30:00,21.71,22.03,21.69,22.0,292900.0,15.2483,15.4731,15.2343,15.452,292900.0
2009-01-29 15:00:00,22.0,22.13,21.58,21.65,330300.0,15.452,15.5433,15.157,15.2062,330300.0
2009-01-29 15:30:00,21.64,21.64,21.11,21.28,647100.0,15.1991,15.1991,14.8269,14.9463,647100.0
2009-01-30 09:30:00,21.6,21.84,20.55,20.99,318200.0,15.171,15.3396,14.4336,14.7426,318200.0
2009-01-30 10:00:00,20.99,21.04,20.58,20.73,229200.0,14.7426,14.7777,14.4546,14.56,229200.0
2009-01-30 10:30:00,20.73,21.02,20.54,20.91,153300.0,14.56,14.7637,14.4265,14.6864,153300.0
2009-01-30 11:00:00,20.9,21.23,20.75,20.89,135000.0,14.6794,14.9112,14.574,14.6724,135000.0
2009-01-30 11:30:00,20.85,21.06,20.76,20.78,119200.0,14.6443,14.7918,14.5811,14.5951,119200.0
2009-01-30 12:00:00,20.78,20.86,20.53,20.73,134100.0,14.5951,14.6513,14.4195,14.56,134100.0
2009-01-30 12:30:00,20.73,20.95,20.62,20.95,121900.0,14.56,14.7145,14.4827,14.7145,121900.0
2009-01-30 13:00:00,20.95,21.24,20.59,20.67,196600.0,14.7145,14.9182,14.4617,14.5178,196600.0
2009-01-30 13:30:00,20.67,20.72,20.29,20.57,269000.0,14.5178,14.553,14.2509,14.4476,269000.0
2009-01-30 14:00:00,20.57,20.72,20.37,20.6,174600.0,14.4476,14.553,14.3071,14.4687,174600.0
2009-01-30 14:30:00,20.6,20.71,20.14,20.29,189400.0,14.4687,14.5459,14.1456,14.2509,189400.0
2009-01-30 15:00:00,20.28,20.39,19.9,19.96,446300.0,14.2439,14.3212,13.977,14.0192,446300.0
2009-01-30 15:30:00,19.97,20.27,19.92,20.2,640000.0,14.0262,14.2369,13.9911,14.1877,640000.0
2009-02-02 09:30:00,19.49,19.91,19.22,19.75,245200.0,13.6891,13.984,13.4994,13.8717,245200.0
2009-02-02 10:00:00,19.77,20.42,19.59,20.19,354300.0,13.8857,14.3423,13.7593,14.1807,354300.0
2009-02-02 10:30:00,20.19,20.38,20.07,20.34,210900.0,14.1807,14.3142,14.0964,14.2861,210900.0
2009-02-02 11:00:00,20.33,20.35,20.09,20.2,161600.0,14.279,14.2931,14.1105,14.1877,161600.0
2009-02-02 11:30:00,20.21,20.43,20.14,20.28,193700.0,14.1948,14.3493,14.1456,14.2439,193700.0
2009-02-02 12:00:00,20.29,20.58,20.29,20.52,236900.0,14.2509,14.4546,14.2509,14.4125,236900.0
2009-02-02 12:30:00,20.54,20.89,20.51,20.68,127200.0,14.4265,14.6724,14.4055,14.5249,127200.0
2009-02-02 13:00:00,20.69,20.81,20.48,20.51,276700.0,14.5319,14.6162,14.3844,14.4055,276700.0
2009-02-02 13:30:00,20.52,20.71,20.47,20.59,234800.0,14.4125,14.5459,14.3774,14.4617,234800.0
2009-02-02 14:00:00,20.6,20.78,20.48,20.74,227400.0,14.4687,14.5951,14.3844,14.567,227400.0
2009-02-02 14:30:00,20.73,20.86,20.54,20.69,234400.0,14.56,14.6513,14.4265,14.5319,234400.0
2009-02-02 15:00:00,20.68,21.03,20.66,21.0,396000.0,14.5249,14.7707,14.5108,14.7496,396000.0
2009-02-02 15:30:00,21.0,21.54,21.0,21.34,737000.0,14.7496,15.1289,14.7496,14.9884,737000.0
2009-02-03 09:30:00,21.64,21.72,20.81,21.25,283600.0,15.1991,15.2553,14.6162,14.9252,283600.0
2009-02-03 10:00:00,21.28,21.47,20.45,20.6,215000.0,14.9463,15.0797,14.3633,14.4687,215000.0
2009-02-03 10:30:00,20.62,20.84,20.53,20.65,156800.0,14.4827,14.6372,14.4195,14.5038,156800.0
2009-02-03 11:00:00,20.66,20.93,20.48,20.48,259000.0,14.5108,14.7005,14.3844,14.3844,259000.0
2009-02-03 11:30:00,20.49,20.5,20.01,20.13,213500.0,14.3914,14.3984,14.0543,14.1386,213500.0
2009-02-03 12:00:00,20.11,20.29,20.02,20.07,289400.0,14.1245,14.2509,14.0613,14.0964,289400.0
2009-02-03 12:30:00,20.08,20.27,19.9,19.9,213100.0,14.1035,14.2369,13.977,13.977,213100.0
2009-02-03 13:00:00,19.9,20.06,19.8,19.91,186600.0,13.977,14.0894,13.9068,13.984,186600.0
2009-02-03 13:30:00,19.91,20.26,19.86,20.26,329400.0,13.984,14.2299,13.9489,14.2299,329400.0
2009-02-03 14:00:00,20.26,20.66,20.08,20.38,171200.0,14.2299,14.5108,14.1035,14.3142,171200.0
2009-02-03 14:30:00,20.38,20.6,20.33,20.41,174600.0,14.3142,14.4687,14.279,14.3352,174600.0
2009-02-03 15:00:00,20.4,20.94,20.34,20.93,369600.0,14.3282,14.7075,14.2861,14.7005,369600.0
2009-02-03 15:30:00,20.93,21.02,20.68,20.85,789600.0,14.7005,14.7637,14.5249,14.6443,789600.0
2009-02-04 09:30:00,20.99,21.32,20.47,21.25,185900.0,14.8632,15.0969,14.495,15.0473,185900.0
2009-02-04 10:00:00,21.24,21.56,21.08,21.27,260200.0,15.0402,15.2668,14.9269,15.0615,260200.0
2009-02-04 10:30:00,21.25,21.43,21.14,21.38,323500.0,15.0473,15.1748,14.9694,15.1394,323500.0
2009-02-04 11:00:00,21.37,21.49,21.21,21.43,202100.0,15.1323,15.2173,15.019,15.1748,202100.0
2009-02-04 11:30:00,21.42,21.49,21.33,21.33,142700.0,15.1677,15.2173,15.104,15.104,142700.0
2009-02-04 12:00:00,21.33,21.37,21.2,21.25,378600.0,15.104,15.1323,15.0119,15.0473,378600.0
2009-02-04 12:30:00,21.25,21.35,21.2,21.22,330000.0,15.0473,15.1181,15.0119,15.0261,330000.0
2009-02-04 13:00:00,21.23,21.3,21.04,21.28,171300.0,15.0332,15.0827,14.8986,15.0686,171300.0
2009-02-04 13:30:00,21.27,21.33,20.72,20.94,274800.0,15.0615,15.104,14.672,14.8278,274800.0
2009-02-04 14:00:00,20.93,20.93,20.46,20.55,259800.0,14.8207,14.8207,14.4879,14.5516,259800.0
2009-02-04 14:30:00,20.55,21.02,20.51,20.95,321500.0,14.5516,14.8845,14.5233,14.8349,321500.0
2009-02-04 15:00:00,20.94,21.0,20.74,20.89,292300.0,14.8278,14.8703,14.6862,14.7924,292300.0
2009-02-04 15:30:00,20.89,21.03,20.75,20.78,498700.0,14.7924,14.8915,14.6933,14.7145,498700.0
2009-02-05 09:30:00,20.58,21.04,20.27,20.92,213000.0,14.5729,14.8986,14.3534,14.8136,213000.0
2009-02-05 10:00:00,20.9,21.27,20.87,21.16,146900.0,14.7995,15.0615,14.7782,14.9836,146900.0
2009-02-05 10:30:00,21.09,21.86,20.97,21.58,251200.0,14.934,15.4793,14.849,15.281,251200.0
2009-02-05 11:00:00,21.59,22.07,21.56,21.8,171300.0,15.2881,15.628,15.2668,15.4368,171300.0
2009-02-05 11:30:00,21.8,22.25,21.72,22.21,150400.0,15.4368,15.7554,15.3801,15.7271,150400.0
2009-02-05 12:00:00,22.22,22.4,22.07,22.13,291400.0,15.7342,15.8616,15.628,15.6705,291400.0
2009-02-05 12:30:00,22.12,22.32,21.96,22.18,244700.0,15.6634,15.805,15.5501,15.7059,244700.0
2009-02-05 13:00:00,22.17,22.43,21.91,22.05,137700.0,15.6988,15.8829,15.5147,15.6138,137700.0
2009-02-05 13:30:00,22.04,22.26,21.98,22.04,195900.0,15.6067,15.7625,15.5642,15.6067,195900.0
2009-02-05 14:00:00,22.02,22.3,22.02,22.22,371700.0,15.5926,15.7908,15.5926,15.7342,371700.0
2009-02-05 14:30:00,22.22,22.23,21.58,21.68,417600.0,15.7342,15.7413,15.281,15.3518,417600.0
2009-02-05 15:00:00,21.69,22.1,21.56,22.1,327700.0,15.3589,15.6492,15.2668,15.6492,327700.0
2009-02-05 15:30:00,22.1,22.19,21.79,21.88,598500.0,15.6492,15.7129,15.4297,15.4934,598500.0
2009-02-06 09:30:00,22.27,22.66,21.74,21.99,535500.0,15.7696,16.0458,15.3943,15.5713,535500.0
2009-02-06 10:00:00,22.0,22.05,21.65,21.73,326500.0,15.5784,15.6138,15.3306,15.3872,326500.0
2009-02-06 10:30:00,21.73,21.95,21.52,21.72,458500.0,15.3872,15.543,15.2385,15.3801,458500.0
2009-02-06 11:00:00,21.73,21.84,21.54,21.64,579000.0,15.3872,15.4651,15.2527,15.3235,579000.0
2009-02-06 11:30:00,21.61,21.73,21.4,21.65,562700.0,15.3022,15.3872,15.1535,15.3306,562700.0
2009-02-06 12:00:00,21.63,21.65,21.35,21.46,326900.0,15.3164,15.3306,15.1181,15.196,326900.0
2009-02-06 12:30:00,21.47,21.84,21.47,21.64,368100.0,15.2031,15.4651,15.2031,15.3235,368100.0
2009-02-06 13:00:00,21.65,21.84,21.45,21.74,449400.0,15.3306,15.4651,15.1889,15.3943,449400.0
2009-02-06 13:30:00,21.74,21.81,21.65,21.74,329500.0,15.3943,15.4439,15.3306,15.3943,329500.0
2009-02-06 14:00:00,21.74,21.75,21.47,21.65,320200.0,15.3943,15.4014,15.2031,15.3306,320200.0
2009-02-06 14:30:00,21.65,21.75,21.55,21.64,300800.0,15.3306,15.4014,15.2598,15.3235,300800.0
2009-02-06 15:00:00,21.63,21.67,21.51,21.58,442200.0,15.3164,15.3447,15.2314,15.281,442200.0
2009-02-06 15:30:00,21.58,21.84,21.54,21.6,1354100.0,15.281,15.4651,15.2527,15.2952,1354100.0
2009-02-09 09:30:00,21.66,22.33,21.13,22.21,527200.0,15.3376,15.8121,14.9623,15.7271,527200.0
2009-02-09 10:00:00,22.21,22.23,21.73,22.03,191300.0,15.7271,15.7413,15.3872,15.5996,191300.0
2009-02-09 10:30:00,22.04,22.47,21.96,22.44,244900.0,15.6067,15.9112,15.5501,15.89,244900.0
2009-02-09 11:00:00,22.42,22.61,22.3,22.47,387600.0,15.8758,16.0103,15.7908,15.9112,387600.0
2009-02-09 11:30:00,22.45,22.51,22.3,22.48,128600.0,15.897,15.9395,15.7908,15.9183,128600.0
2009-02-09 12:00:00,22.48,22.52,22.29,22.38,208900.0,15.9183,15.9466,15.7838,15.8475,208900.0
2009-02-09 12:30:00,22.4,22.57,22.26,22.49,214500.0,15.8616,15.982,15.7625,15.9254,214500.0
2009-02-09 13:00:00,22.49,22.57,22.38,22.46,112000.0,15.9254,15.982,15.8475,15.9041,112000.0
2009-02-09 13:30:00,22.46,22.47,22.16,22.31,162400.0,15.9041,15.9112,15.6917,15.7979,162400.0
2009-02-09 14:00:00,22.31,22.32,21.98,22.03,226400.0,15.7979,15.805,15.5642,15.5996,226400.0
2009-02-09 14:30:00,22.03,22.05,21.82,21.95,252600.0,15.5996,15.6138,15.4509,15.543,252600.0
2009-02-09 15:00:00,21.93,22.13,21.82,22.11,307000.0,15.5288,15.6705,15.4509,15.6563,307000.0
2009-02-09 15:30:00,22.11,22.15,21.69,21.8,903900.0,15.6563,15.6846,15.3589,15.4368,903900.0
2009-02-10 09:30:00,21.55,22.06,21.23,21.73,217100.0,15.2598,15.6209,15.0332,15.3872,217100.0
2009-02-10 10:00:00,21.75,21.88,21.03,21.06,196000.0,15.4014,15.4934,14.8915,14.9128,196000.0
2009-02-10 10:30:00,21.06,21.31,20.99,21.23,282100.0,14.9128,15.0898,14.8632,15.0332,282100.0
2009-02-10 11:00:00,21.21,21.54,20.79,21.12,509100.0,15.019,15.2527,14.7216,14.9553,509100.0
2009-02-10 11:30:00,21.1,21.1,20.23,20.73,416400.0,14.9411,14.9411,14.325,14.6791,416400.0
2009-02-10 12:00:00,20.73,20.82,20.55,20.62,207700.0,14.6791,14.7428,14.5516,14.6012,207700.0
2009-02-10 12:30:00,20.6,20.81,20.47,20.66,205300.0,14.587,14.7357,14.495,14.6295,205300.0
2009-02-10 13:00:00,20.66,20.67,20.1,20.24,359000.0,14.6295,14.6366,14.233,14.3321,359000.0
2009-02-10 13:30:00,20.23,20.43,20.16,20.35,195800.0,14.325,14.4667,14.2755,14.41,195800.0
2009-02-10 14:00:00,20.35,20.47,20.12,20.14,268700.0,14.41,14.495,14.2472,14.2613,268700.0
2009-02-10 14:30:00,20.13,20.28,19.96,20.01,378900.0,14.2542,14.3605,14.1339,14.1693,378900.0
2009-02-10 15:00:00,20.0,20.21,19.71,19.86,374000.0,14.1622,14.3109,13.9568,14.063,374000.0
2009-02-10 15:30:00,19.85,20.1,19.65,19.89,1097200.0,14.056,14.233,13.9143,14.0843,1097200.0
2009-02-11 09:30:00,20.33,20.49,19.63,20.38,233500.0,14.3959,14.5092,13.9002,14.4313,233500.0
2009-02-11 10:00:00,20.37,20.5,19.98,19.98,169800.0,14.4242,14.5162,14.148,14.148,169800.0
2009-02-11 10:30:00,19.99,20.56,19.95,20.51,279300.0,14.1551,14.5587,14.1268,14.5233,279300.0
2009-02-11 11:00:00,20.51,20.8,20.35,20.75,142000.0,14.5233,14.7287,14.41,14.6933,142000.0
2009-02-11 11:30:00,20.75,20.82,20.54,20.65,125300.0,14.6933,14.7428,14.5446,14.6225,125300.0
2009-02-11 12:00:00,20.66,20.77,20.53,20.65,98000.0,14.6295,14.7074,14.5375,14.6225,98000.0
2009-02-11 12:30:00,20.65,20.79,20.52,20.57,150800.0,14.6225,14.7216,14.5304,14.5658,150800.0
2009-02-11 13:00:00,20.56,20.71,20.47,20.6,128200.0,14.5587,14.6649,14.495,14.587,128200.0
2009-02-11 13:30:00,20.58,20.58,20.27,20.36,170900.0,14.5729,14.5729,14.3534,14.4171,170900.0
2009-02-11 14:00:00,20.36,20.43,20.09,20.33,167000.0,14.4171,14.4667,14.2259,14.3959,167000.0
2009-02-11 14:30:00,20.33,20.75,20.29,20.66,235500.0,14.3959,14.6933,14.3675,14.6295,235500.0
2009-02-11 15:00:00,20.69,20.81,20.54,20.61,268900.0,14.6508,14.7357,14.5446,14.5941,268900.0
2009-02-11 15:30:00,20.6,20.85,20.4,20.81,534200.0,14.587,14.7641,14.4454,14.7357,534200.0
2009-02-12 09:30:00,19.76,19.97,19.54,19.92,218100.0,13.9922,14.1409,13.8365,14.1055,218100.0
2009-02-12 10:00:00,19.91,20.03,19.72,19.96,150200.0,14.0985,14.1834,13.9639,14.1339,150200.0
2009-02-12 10:30:00,19.93,20.28,19.85,20.12,176400.0,14.1126,14.3605,14.056,14.2472,176400.0
2009-02-12 11:00:00,20.14,20.27,19.99,20.21,248600.0,14.2613,14.3534,14.1551,14.3109,248600.0
2009-02-12 11:30:00,20.2,20.48,20.19,20.34,228700.0,14.3038,14.5021,14.2967,14.4029,228700.0
2009-02-12 12:00:00,20.33,20.68,20.33,20.66,169700.0,14.3959,14.6437,14.3959,14.6295,169700.0
2009-02-12 12:30:00,20.64,20.68,20.37,20.41,75200.0,14.6154,14.6437,14.4242,14.4525,75200.0
2009-02-12 13:00:00,20.41,20.49,20.21,20.29,147100.0,14.4525,14.5092,14.3109,14.3675,147100.0
2009-02-12 13:30:00,20.29,20.34,20.06,20.22,133700.0,14.3675,14.4029,14.2047,14.318,133700.0
2009-02-12 14:00:00,20.21,20.21,19.95,20.0,167000.0,14.3109,14.3109,14.1268,14.1622,167000.0
2009-02-12 14:30:00,20.01,20.08,19.78,19.86,211300.0,14.1693,14.2188,14.0064,14.063,211300.0
2009-02-12 15:00:00,19.87,20.62,19.74,20.59,444100.0,14.0701,14.6012,13.9781,14.58,444100.0
2009-02-12 15:30:00,20.6,21.12,20.38,21.0,678500.0,14.587,14.9553,14.4313,14.8703,678500.0
2009-02-13 09:30:00,20.75,21.09,20.39,20.9,200800.0,14.6933,14.934,14.4383,14.7995,200800.0
2009-02-13 10:00:00,20.92,21.09,20.7,20.99,193400.0,14.8136,14.934,14.6579,14.8632,193400.0
2009-02-13 10:30:00,20.97,21.13,20.81,20.87,157900.0,14.849,14.9623,14.7357,14.7782,157900.0
2009-02-13 11:00:00,20.89,20.89,20.49,20.6,129900.0,14.7924,14.7924,14.5092,14.587,129900.0
2009-02-13 11:30:00,20.59,20.83,20.45,20.46,105300.0,14.58,14.7499,14.4808,14.4879,105300.0
2009-02-13 12:00:00,20.46,20.62,20.36,20.61,104900.0,14.4879,14.6012,14.4171,14.5941,104900.0
2009-02-13 12:30:00,20.62,20.67,20.32,20.45,90200.0,14.6012,14.6366,14.3888,14.4808,90200.0
2009-02-13 13:00:00,20.43,20.76,20.37,20.72,128600.0,14.4667,14.7003,14.4242,14.672,128600.0
2009-02-13 13:30:00,20.73,21.04,20.6,20.82,199000.0,14.6791,14.8986,14.587,14.7428,199000.0
2009-02-13 14:00:00,20.83,20.98,20.56,20.73,264700.0,14.7499,14.8561,14.5587,14.6791,264700.0
2009-02-13 14:30:00,20.73,20.81,20.53,20.62,146100.0,14.6791,14.7357,14.5375,14.6012,146100.0
2009-02-13 15:00:00,20.62,20.79,20.38,20.68,233800.0,14.6012,14.7216,14.4313,14.6437,233800.0
2009-02-13 15:30:00,20.71,20.9,20.41,20.46,735300.0,14.6649,14.7995,14.4525,14.4879,735300.0
2009-02-17 09:30:00,19.54,19.64,18.56,19.28,300200.0,13.8365,13.9073,13.1425,13.6523,300200.0
2009-02-17 10:00:00,19.28,19.38,19.01,19.12,229000.0,13.6523,13.7232,13.4612,13.539,229000.0
2009-02-17 10:30:00,19.13,19.2,18.9,19.11,338400.0,13.5461,13.5957,13.3833,13.532,338400.0
2009-02-17 11:00:00,19.11,19.16,18.88,18.92,221400.0,13.532,13.5674,13.3691,13.3974,221400.0
2009-02-17 11:30:00,18.92,18.94,18.65,18.77,217100.0,13.3974,13.4116,13.2062,13.2912,217100.0
2009-02-17 12:00:00,18.75,18.83,18.48,18.63,221200.0,13.277,13.3337,13.0859,13.1921,221200.0
2009-02-17 12:30:00,18.64,18.7,18.52,18.68,147600.0,13.1992,13.2416,13.1142,13.2275,147600.0
2009-02-17 13:00:00,18.68,18.69,18.21,18.3,289400.0,13.2275,13.2346,12.8947,12.9584,289400.0
2009-02-17 13:30:00,18.31,18.56,18.27,18.38,300400.0,12.9655,13.1425,12.9372,13.015,300400.0
2009-02-17 14:00:00,18.38,18.54,18.29,18.41,267400.0,13.015,13.1283,12.9513,13.0363,267400.0
2009-02-17 14:30:00,18.42,18.62,18.28,18.36,339900.0,13.0434,13.185,12.9442,13.0009,339900.0
2009-02-17 15:00:00,18.37,18.46,18.13,18.19,408800.0,13.008,13.0717,12.838,12.8805,408800.0
2009-02-17 15:30:00,18.18,18.56,17.98,18.07,1282700.0,12.8734,13.1425,12.7318,12.7955,1282700.0
2009-02-18 09:30:00,18.33,18.63,18.03,18.1,494300.0,12.9796,13.1921,12.7672,12.8168,494300.0
2009-02-18 10:00:00,18.12,18.19,17.49,17.93,390000.0,12.8309,12.8805,12.3848,12.6964,390000.0
2009-02-18 10:30:00,17.94,18.38,17.94,18.16,413300.0,12.7035,13.015,12.7035,12.8593,413300.0
2009-02-18 11:00:00,18.14,18.6,18.06,18.55,468500.0,12.8451,13.1708,12.7884,13.1354,468500.0
2009-02-18 11:30:00,18.54,18.74,18.46,18.6,290300.0,13.1283,13.27,13.0717,13.1708,290300.0
2009-02-18 12:00:00,18.59,18.79,18.41,18.51,208900.0,13.1637,13.3054,13.0363,13.1071,208900.0
2009-02-18 12:30:00,18.51,18.58,18.33,18.54,153900.0,13.1071,13.1567,12.9796,13.1283,153900.0
2009-02-18 13:00:00,18.54,18.7,18.42,18.62,448300.0,13.1283,13.2416,13.0434,13.185,448300.0
2009-02-18 13:30:00,18.61,18.62,18.42,18.59,283000.0,13.1779,13.185,13.0434,13.1637,283000.0
2009-02-18 14:00:00,18.59,18.75,18.47,18.62,501300.0,13.1637,13.277,13.0788,13.185,501300.0
2009-02-18 14:30:00,18.62,18.83,18.5,18.81,394400.0,13.185,13.3337,13.1,13.3195,394400.0
2009-02-18 15:00:00,18.81,18.91,18.65,18.72,582300.0,13.3195,13.3903,13.2062,13.2558,582300.0
2009-02-18 15:30:00,18.72,18.83,18.55,18.62,964400.0,13.2558,13.3337,13.1354,13.185,964400.0
2009-02-19 09:30:00,19.01,19.01,18.51,18.94,286200.0,13.4612,13.4612,13.1071,13.4116,286200.0
2009-02-19 10:00:00,18.92,18.93,18.28,18.41,373600.0,13.3974,13.4045,12.9442,13.0363,373600.0
2009-02-19 10:30:00,18.41,18.43,18.25,18.27,309700.0,13.0363,13.0504,12.923,12.9372,309700.0
2009-02-19 11:00:00,18.28,18.6,18.27,18.34,284700.0,12.9442,13.1708,12.9372,12.9867,284700.0
2009-02-19 11:30:00,18.34,18.34,18.0,18.05,257300.0,12.9867,12.9867,12.746,12.7814,257300.0
2009-02-19 12:00:00,18.05,18.09,17.82,17.92,148200.0,12.7814,12.8097,12.6185,12.6893,148200.0
2009-02-19 12:30:00,17.92,18.12,17.89,18.03,120000.0,12.6893,12.8309,12.6681,12.7672,120000.0
2009-02-19 13:00:00,18.05,18.27,17.93,18.25,117700.0,12.7814,12.9372,12.6964,12.923,117700.0
2009-02-19 13:30:00,18.24,18.27,17.83,17.91,178000.0,12.9159,12.9372,12.6256,12.6822,178000.0
2009-02-19 14:00:00,17.9,18.09,17.67,17.75,323100.0,12.6752,12.8097,12.5123,12.5689,323100.0
2009-02-19 14:30:00,17.74,17.74,17.33,17.44,492700.0,12.5619,12.5619,12.2715,12.3494,492700.0
2009-02-19 15:00:00,17.44,17.5,17.14,17.34,495400.0,12.3494,12.3919,12.137,12.2786,495400.0
2009-02-19 15:30:00,17.34,17.35,16.97,17.11,1009400.0,12.2786,12.2857,12.0166,12.1157,1009400.0
2009-02-20 09:30:00,16.67,16.87,15.91,16.57,715300.0,11.8042,11.9458,11.266,11.7334,715300.0
2009-02-20 10:00:00,16.58,16.95,16.43,16.61,315800.0,11.7404,12.0024,11.6342,11.7617,315800.0
2009-02-20 10:30:00,16.6,16.71,16.37,16.42,243500.0,11.7546,11.8325,11.5917,11.6272,243500.0
2009-02-20 11:00:00,16.41,16.48,16.14,16.21,291300.0,11.6201,11.6696,11.4289,11.4784,291300.0
2009-02-20 11:30:00,16.21,16.43,16.07,16.42,247100.0,11.4784,11.6342,11.3793,11.6272,247100.0
2009-02-20 12:00:00,16.42,16.69,16.41,16.5,211500.0,11.6272,11.8183,11.6201,11.6838,211500.0
2009-02-20 12:30:00,16.5,16.5,16.24,16.37,266500.0,11.6838,11.6838,11.4997,11.5917,266500.0
2009-02-20 13:00:00,16.37,16.4,16.08,16.31,254200.0,11.5917,11.613,11.3864,11.5493,254200.0
2009-02-20 13:30:00,16.3,16.53,16.25,16.5,317600.0,11.5422,11.705,11.5068,11.6838,317600.0
2009-02-20 14:00:00,16.5,17.29,16.34,17.03,501500.0,11.6838,12.2432,11.5705,12.0591,501500.0
2009-02-20 14:30:00,17.02,17.72,16.89,17.46,791000.0,12.052,12.5477,11.96,12.3636,791000.0
2009-02-20 15:00:00,17.46,17.46,17.06,17.08,723100.0,12.3636,12.3636,12.0803,12.0945,723100.0
2009-02-20 15:30:00,17.07,17.22,16.88,17.2,916700.0,12.0874,12.1936,11.9529,12.1795,916700.0
2009-02-23 09:30:00,17.47,17.69,16.72,16.83,409200.0,12.3707,12.5264,11.8396,11.9175,409200.0
2009-02-23 10:00:00,16.82,16.85,16.28,16.44,318800.0,11.9104,11.9316,11.528,11.6413,318800.0
2009-02-23 10:30:00,16.43,16.43,16.04,16.05,234700.0,11.6342,11.6342,11.3581,11.3652,234700.0
2009-02-23 11:00:00,16.04,16.37,16.01,16.31,189500.0,11.3581,11.5917,11.3368,11.5493,189500.0
2009-02-23 11:30:00,16.3,16.3,16.07,16.26,128200.0,11.5422,11.5422,11.3793,11.5139,128200.0
2009-02-23 12:00:00,16.24,16.25,16.09,16.18,185400.0,11.4997,11.5068,11.3935,11.4572,185400.0
2009-02-23 12:30:00,16.17,16.19,16.0,16.01,196100.0,11.4501,11.4643,11.3297,11.3368,196100.0
2009-02-23 13:00:00,16.01,16.22,16.0,16.08,217300.0,11.3368,11.4855,11.3297,11.3864,217300.0
2009-02-23 13:30:00,16.09,16.26,16.05,16.13,268200.0,11.3935,11.5139,11.3652,11.4218,268200.0
2009-02-23 14:00:00,16.13,16.45,16.07,16.41,520200.0,11.4218,11.6484,11.3793,11.6201,520200.0
2009-02-23 14:30:00,16.39,16.41,16.02,16.05,385300.0,11.6059,11.6201,11.3439,11.3652,385300.0
2009-02-23 15:00:00,16.04,16.22,15.88,16.02,516700.0,11.3581,11.4855,11.2448,11.3439,516700.0
2009-02-23 15:30:00,16.01,16.18,15.96,16.01,960900.0,11.3368,11.4572,11.3014,11.3368,960900.0
2009-02-24 09:30:00,16.11,16.26,15.95,16.12,177700.0,11.4076,11.5139,11.2943,11.4147,177700.0
2009-02-24 10:00:00,16.11,16.45,15.93,16.41,286700.0,11.4076,11.6484,11.2802,11.6201,286700.0
2009-02-24 10:30:00,16.41,16.67,16.38,16.47,305700.0,11.6201,11.8042,11.5988,11.6626,305700.0
2009-02-24 11:00:00,16.48,16.74,16.41,16.6,286000.0,11.6696,11.8537,11.6201,11.7546,286000.0
2009-02-24 11:30:00,16.61,16.7,16.44,16.5,317200.0,11.7617,11.8254,11.6413,11.6838,317200.0
2009-02-24 12:00:00,16.48,16.69,16.31,16.4,220400.0,11.6696,11.8183,11.5493,11.613,220400.0
2009-02-24 12:30:00,16.39,16.77,16.39,16.66,225600.0,11.6059,11.875,11.6059,11.7971,225600.0
2009-02-24 13:00:00,16.67,17.18,16.6,17.18,280000.0,11.8042,12.1653,11.7546,12.1653,280000.0
2009-02-24 13:30:00,17.18,17.44,17.13,17.42,254500.0,12.1653,12.3494,12.1299,12.3353,254500.0
2009-02-24 14:00:00,17.41,17.53,17.26,17.49,297000.0,12.3282,12.4132,12.222,12.3848,297000.0
2009-02-24 14:30:00,17.49,17.65,17.36,17.53,250700.0,12.3848,12.4981,12.2928,12.4132,250700.0
2009-02-24 15:00:00,17.53,17.72,17.51,17.55,332300.0,12.4132,12.5477,12.399,12.4273,332300.0
2009-02-24 15:30:00,17.54,17.79,17.42,17.74,803700.0,12.4202,12.5973,12.3353,12.5619,803700.0
2009-02-25 09:30:00,17.04,17.46,16.67,16.85,238200.0,12.0662,12.3636,11.8042,11.9316,238200.0
2009-02-25 10:00:00,16.84,16.95,16.67,16.92,505900.0,11.9246,12.0024,11.8042,11.9812,505900.0
2009-02-25 10:30:00,16.94,16.94,16.4,16.66,225300.0,11.9954,11.9954,11.613,11.7971,225300.0
2009-02-25 11:00:00,16.67,17.01,16.64,16.96,261000.0,11.8042,12.0449,11.7829,12.0095,261000.0
2009-02-25 11:30:00,16.97,17.28,16.76,16.81,281300.0,12.0166,12.2361,11.8679,11.9033,281300.0
2009-02-25 12:00:00,16.79,16.88,16.5,16.58,206300.0,11.8892,11.9529,11.6838,11.7404,206300.0
2009-02-25 12:30:00,16.58,16.64,16.32,16.5,263100.0,11.7404,11.7829,11.5563,11.6838,263100.0
2009-02-25 13:00:00,16.5,16.7,16.39,16.43,248500.0,11.6838,11.8254,11.6059,11.6342,248500.0
2009-02-25 13:30:00,16.42,17.06,16.39,17.02,290500.0,11.6272,12.0803,11.6059,12.052,290500.0
2009-02-25 14:00:00,17.03,17.07,16.39,16.67,491300.0,12.0591,12.0874,11.6059,11.8042,491300.0
2009-02-25 14:30:00,16.67,17.09,16.55,16.97,443500.0,11.8042,12.1016,11.7192,12.0166,443500.0
2009-02-25 15:00:00,16.96,17.64,16.93,17.52,509800.0,12.0095,12.491,11.9883,12.4061,509800.0
2009-02-25 15:30:00,17.51,17.61,16.84,16.88,861500.0,12.399,12.4698,11.9246,11.9529,861500.0
2009-02-26 09:30:00,17.58,17.6,16.89,17.26,229600.0,12.4486,12.4627,11.96,12.222,229600.0
2009-02-26 10:00:00,17.25,17.4,17.01,17.3,256900.0,12.2149,12.3211,12.0449,12.2503,256900.0
2009-02-26 10:30:00,17.3,17.67,17.07,17.59,193600.0,12.2503,12.5123,12.0874,12.4556,193600.0
2009-02-26 11:00:00,17.58,17.69,17.33,17.55,210900.0,12.4486,12.5264,12.2715,12.4273,210900.0
2009-02-26 11:30:00,17.55,17.56,17.13,17.37,173300.0,12.4273,12.4344,12.1299,12.2999,173300.0
2009-02-26 12:00:00,17.36,17.5,17.14,17.19,137800.0,12.2928,12.3919,12.137,12.1724,137800.0
2009-02-26 12:30:00,17.19,17.43,17.17,17.28,145200.0,12.1724,12.3423,12.1582,12.2361,145200.0
2009-02-26 13:00:00,17.29,17.34,16.92,17.09,177600.0,12.2432,12.2786,11.9812,12.1016,177600.0
2009-02-26 13:30:00,17.11,17.22,16.98,17.1,148100.0,12.1157,12.1936,12.0237,12.1087,148100.0
2009-02-26 14:00:00,17.09,17.15,16.92,17.05,218000.0,12.1016,12.1441,11.9812,12.0733,218000.0
2009-02-26 14:30:00,17.06,17.06,16.6,16.66,267300.0,12.0803,12.0803,11.7546,11.7971,267300.0
2009-02-26 15:00:00,16.66,16.69,16.35,16.52,495400.0,11.7971,11.8183,11.5776,11.698,495400.0
2009-02-26 15:30:00,16.52,16.9,16.42,16.63,908400.0,11.698,11.967,11.6272,11.7759,908400.0
2009-02-27 09:30:00,16.04,16.52,15.55,16.38,332800.0,11.3581,11.698,11.0111,11.5988,332800.0
2009-02-27 10:00:00,16.4,16.59,16.06,16.26,290100.0,11.613,11.7475,11.3722,11.5139,290100.0
2009-02-27 10:30:00,16.26,16.43,16.21,16.32,185100.0,11.5139,11.6342,11.4784,11.5563,185100.0
2009-02-27 11:00:00,16.33,16.36,16.09,16.28,159500.0,11.5634,11.5847,11.3935,11.528,159500.0
2009-02-27 11:30:00,16.29,16.48,16.09,16.34,122000.0,11.5351,11.6696,11.3935,11.5705,122000.0
2009-02-27 12:00:00,16.35,16.51,16.24,16.27,141700.0,11.5776,11.6909,11.4997,11.5209,141700.0
2009-02-27 12:30:00,16.27,16.29,16.11,16.29,100500.0,11.5209,11.5351,11.4076,11.5351,100500.0
2009-02-27 13:00:00,16.28,16.42,16.09,16.17,113700.0,11.528,11.6272,11.3935,11.4501,113700.0
2009-02-27 13:30:00,16.17,16.27,15.97,16.22,195200.0,11.4501,11.5209,11.3085,11.4855,195200.0
2009-02-27 14:00:00,16.23,16.35,15.98,16.02,148000.0,11.4926,11.5776,11.3156,11.3439,148000.0
2009-02-27 14:30:00,16.02,16.29,15.89,16.21,280400.0,11.3439,11.5351,11.2519,11.4784,280400.0
2009-02-27 15:00:00,16.21,16.21,15.89,16.0,470000.0,11.4784,11.4784,11.2519,11.3297,470000.0
2009-02-27 15:30:00,16.0,16.25,15.93,15.96,882000.0,11.3297,11.5068,11.2802,11.3014,882000.0
2009-03-02 09:30:00,15.24,15.91,15.01,15.45,220600.0,10.7916,11.266,10.6287,10.9403,220600.0
2009-03-02 10:00:00,15.47,15.63,15.26,15.52,280500.0,10.9544,11.0677,10.8057,10.9899,280500.0
2009-03-02 10:30:00,15.52,15.57,15.42,15.44,295500.0,10.9899,11.0253,10.919,10.9332,295500.0
2009-03-02 11:00:00,15.42,15.54,15.3,15.34,343400.0,10.919,11.004,10.8341,10.8624,343400.0
2009-03-02 11:30:00,15.34,15.36,15.08,15.15,207200.0,10.8624,10.8766,10.6783,10.7279,207200.0
2009-03-02 12:00:00,15.15,15.29,15.08,15.19,212700.0,10.7279,10.827,10.6783,10.7562,212700.0
2009-03-02 12:30:00,15.19,15.22,15.04,15.1,150600.0,10.7562,10.7774,10.65,10.6924,150600.0
2009-03-02 13:00:00,15.1,15.2,15.04,15.1,170200.0,10.6924,10.7633,10.65,10.6924,170200.0
2009-03-02 13:30:00,15.1,15.27,15.02,15.26,152500.0,10.6924,10.8128,10.6358,10.8057,152500.0
2009-03-02 14:00:00,15.27,15.27,15.12,15.17,213100.0,10.8128,10.8128,10.7066,10.742,213100.0
2009-03-02 14:30:00,15.16,15.39,15.11,15.17,340700.0,10.7349,10.8978,10.6995,10.742,340700.0
2009-03-02 15:00:00,15.15,15.17,14.86,14.98,474900.0,10.7279,10.742,10.5225,10.6075,474900.0
2009-03-02 15:30:00,14.99,15.1,14.86,15.01,1206100.0,10.6146,10.6924,10.5225,10.6287,1206100.0
2009-03-03 09:30:00,15.21,15.21,14.78,14.96,259400.0,10.7703,10.7703,10.4659,10.5933,259400.0
2009-03-03 10:00:00,14.96,15.06,14.83,14.99,324000.0,10.5933,10.6641,10.5013,10.6146,324000.0
2009-03-03 10:30:00,14.98,15.03,14.67,14.73,260100.0,10.6075,10.6429,10.388,10.4304,260100.0
2009-03-03 11:00:00,14.71,14.77,14.43,14.58,207300.0,10.4163,10.4588,10.218,10.3242,207300.0
2009-03-03 11:30:00,14.58,14.59,14.31,14.37,272000.0,10.3242,10.3313,10.133,10.1755,272000.0
2009-03-03 12:00:00,14.36,14.93,14.36,14.84,382300.0,10.1684,10.5721,10.1684,10.5083,382300.0
2009-03-03 12:30:00,14.84,14.87,14.61,14.69,270300.0,10.5083,10.5296,10.3455,10.4021,270300.0
2009-03-03 13:00:00,14.7,14.83,14.6,14.64,200300.0,10.4092,10.5013,10.3384,10.3667,200300.0
2009-03-03 13:30:00,14.64,14.84,14.54,14.78,193000.0,10.3667,10.5083,10.2959,10.4659,193000.0
2009-03-03 14:00:00,14.76,15.0,14.74,14.92,185900.0,10.4517,10.6216,10.4375,10.565,185900.0
2009-03-03 14:30:00,14.92,15.22,14.85,15.08,417000.0,10.565,10.7774,10.5154,10.6783,417000.0
2009-03-03 15:00:00,15.08,15.1,14.5,14.53,376500.0,10.6783,10.6924,10.2676,10.2888,376500.0
2009-03-03 15:30:00,14.54,14.71,14.37,14.6,539400.0,10.2959,10.4163,10.1755,10.3384,539400.0
2009-03-04 09:30:00,15.2,15.22,14.5,14.71,315700.0,10.7633,10.7774,10.2676,10.4163,315700.0
2009-03-04 10:00:00,14.71,14.82,14.32,14.54,338800.0,10.4163,10.4942,10.1401,10.2959,338800.0
2009-03-04 10:30:00,14.54,14.93,14.5,14.82,298200.0,10.2959,10.5721,10.2676,10.4942,298200.0
2009-03-04 11:00:00,14.81,15.16,14.81,15.09,219700.0,10.4871,10.7349,10.4871,10.6854,219700.0
2009-03-04 11:30:00,15.1,15.16,14.93,15.04,168700.0,10.6924,10.7349,10.5721,10.65,168700.0
2009-03-04 12:00:00,15.04,15.09,14.89,15.0,176800.0,10.65,10.6854,10.5437,10.6216,176800.0
2009-03-04 12:30:00,15.0,15.11,14.79,14.91,154400.0,10.6216,10.6995,10.4729,10.5579,154400.0
2009-03-04 13:00:00,14.91,15.04,14.82,14.93,189300.0,10.5579,10.65,10.4942,10.5721,189300.0
2009-03-04 13:30:00,14.94,15.05,14.8,14.8,132000.0,10.5791,10.657,10.48,10.48,132000.0
2009-03-04 14:00:00,14.79,15.12,14.76,14.98,183300.0,10.4729,10.7066,10.4517,10.6075,183300.0
2009-03-04 14:30:00,14.99,15.41,14.94,15.38,381900.0,10.6146,10.912,10.5791,10.8907,381900.0
2009-03-04 15:00:00,15.38,15.86,15.35,15.86,563200.0,10.8907,11.2306,10.8695,11.2306,563200.0
2009-03-04 15:30:00,15.86,15.88,15.39,15.43,898500.0,11.2306,11.2448,10.8978,10.9261,898500.0
2009-03-05 09:30:00,15.02,15.4,14.64,14.64,264000.0,10.6358,10.9049,10.3667,10.3667,264000.0
2009-03-05 10:00:00,14.65,14.75,14.45,14.58,314000.0,10.3738,10.4446,10.2322,10.3242,314000.0
2009-03-05 10:30:00,14.56,14.66,14.33,14.36,266600.0,10.3101,10.3809,10.1472,10.1684,266600.0
2009-03-05 11:00:00,14.37,14.46,14.2,14.26,347100.0,10.1755,10.2393,10.0551,10.0976,347100.0
2009-03-05 11:30:00,14.25,14.52,14.23,14.39,300500.0,10.0906,10.2817,10.0764,10.1897,300500.0
2009-03-05 12:00:00,14.38,14.5,14.23,14.49,277600.0,10.1826,10.2676,10.0764,10.2605,277600.0
2009-03-05 12:30:00,14.49,14.58,14.34,14.37,212700.0,10.2605,10.3242,10.1543,10.1755,212700.0
2009-03-05 13:00:00,14.36,14.61,14.3,14.56,336200.0,10.1684,10.3455,10.126,10.3101,336200.0
2009-03-05 13:30:00,14.57,14.72,14.39,14.53,380400.0,10.3171,10.4234,10.1897,10.2888,380400.0
2009-03-05 14:00:00,14.51,14.51,14.15,14.2,250900.0,10.2747,10.2747,10.0197,10.0551,250900.0
2009-03-05 14:30:00,14.19,14.34,14.13,14.14,330500.0,10.0481,10.1543,10.0056,10.0127,330500.0
2009-03-05 15:00:00,14.13,14.35,14.07,14.15,382500.0,10.0056,10.1614,9.9631,10.0197,382500.0
2009-03-05 15:30:00,14.15,14.26,13.84,14.25,845200.0,10.0197,10.0976,9.8002,10.0906,845200.0
2009-03-06 09:30:00,14.45,14.72,14.24,14.45,328700.0,10.2322,10.4234,10.0835,10.2322,328700.0
2009-03-06 10:00:00,14.46,14.55,14.16,14.4,260200.0,10.2393,10.303,10.0268,10.1968,260200.0
2009-03-06 10:30:00,14.39,14.42,13.88,13.94,281600.0,10.1897,10.2109,9.8286,9.871,281600.0
2009-03-06 11:00:00,13.94,14.16,13.83,14.03,293800.0,9.871,10.0268,9.7931,9.9348,293800.0
2009-03-06 11:30:00,14.02,14.27,14.01,14.07,238000.0,9.9277,10.1047,9.9206,9.9631,238000.0
2009-03-06 12:00:00,14.07,14.17,13.96,14.04,333600.0,9.9631,10.0339,9.8852,9.9419,333600.0
2009-03-06 12:30:00,14.03,14.1,13.76,13.92,298200.0,9.9348,9.9843,9.7436,9.8569,298200.0
2009-03-06 13:00:00,13.9,13.9,13.65,13.68,192200.0,9.8427,9.8427,9.6657,9.6869,192200.0
2009-03-06 13:30:00,13.69,13.71,13.5,13.62,319500.0,9.694,9.7082,9.5595,9.6444,319500.0
2009-03-06 14:00:00,13.63,13.88,13.62,13.88,259700.0,9.6515,9.8286,9.6444,9.8286,259700.0
2009-03-06 14:30:00,13.89,13.93,13.64,13.67,228600.0,9.8356,9.864,9.6586,9.6799,228600.0
2009-03-06 15:00:00,13.67,13.77,13.57,13.62,325900.0,9.6799,9.7507,9.609,9.6444,325900.0
2009-03-06 15:30:00,13.63,14.26,13.62,14.19,1267000.0,9.6515,10.0976,9.6444,10.0481,1267000.0
2009-03-09 09:30:00,14.24,14.56,13.63,14.27,307000.0,10.0835,10.3101,9.6515,10.1047,307000.0
2009-03-09 10:00:00,14.28,14.72,14.26,14.38,291200.0,10.1118,10.4234,10.0976,10.1826,291200.0
2009-03-09 10:30:00,14.37,14.41,13.99,14.01,231200.0,10.1755,10.2039,9.9064,9.9206,231200.0
2009-03-09 11:00:00,14.01,14.14,13.92,14.1,193100.0,9.9206,10.0127,9.8569,9.9843,193100.0
2009-03-09 11:30:00,14.1,14.19,13.92,14.01,269700.0,9.9843,10.0481,9.8569,9.9206,269700.0
2009-03-09 12:00:00,14.01,14.24,13.95,14.13,232500.0,9.9206,10.0835,9.8781,10.0056,232500.0
2009-03-09 12:30:00,14.13,14.17,13.94,13.98,205200.0,10.0056,10.0339,9.871,9.8994,205200.0
2009-03-09 13:00:00,13.98,13.98,13.78,13.89,234900.0,9.8994,9.8994,9.7577,9.8356,234900.0
2009-03-09 13:30:00,13.88,14.09,13.86,13.97,158000.0,9.8286,9.9773,9.8144,9.8923,158000.0
2009-03-09 14:00:00,13.98,14.14,13.78,13.88,322000.0,9.8994,10.0127,9.7577,9.8286,322000.0
2009-03-09 14:30:00,13.87,13.92,13.68,13.79,223800.0,9.8215,9.8569,9.6869,9.7648,223800.0
2009-03-09 15:00:00,13.78,13.86,13.54,13.63,379400.0,9.7577,9.8144,9.5878,9.6515,379400.0
2009-03-09 15:30:00,13.62,13.86,13.53,13.82,617600.0,9.6444,9.8144,9.5807,9.7861,617600.0
2009-03-10 09:30:00,14.26,14.75,14.01,14.6,325800.0,10.0976,10.4446,9.9206,10.3384,325800.0
2009-03-10 10:00:00,14.6,14.82,14.6,14.7,335800.0,10.3384,10.4942,10.3384,10.4092,335800.0
2009-03-10 10:30:00,14.71,14.95,14.6,14.86,261100.0,10.4163,10.5862,10.3384,10.5225,261100.0
2009-03-10 11:00:00,14.84,14.99,14.75,14.95,206400.0,10.5083,10.6146,10.4446,10.5862,206400.0
2009-03-10 11:30:00,14.95,15.18,14.86,15.18,172500.0,10.5862,10.7491,10.5225,10.7491,172500.0
2009-03-10 12:00:00,15.18,15.3,15.13,15.27,248000.0,10.7491,10.8341,10.7137,10.8128,248000.0
2009-03-10 12:30:00,15.26,15.44,15.24,15.26,325900.0,10.8057,10.9332,10.7916,10.8057,325900.0
2009-03-10 13:00:00,15.25,15.48,15.23,15.45,244700.0,10.7987,10.9615,10.7845,10.9403,244700.0
2009-03-10 13:30:00,15.44,15.71,15.42,15.54,239200.0,10.9332,11.1244,10.919,11.004,239200.0
2009-03-10 14:00:00,15.55,15.64,15.43,15.55,246900.0,11.0111,11.0748,10.9261,11.0111,246900.0
2009-03-10 14:30:00,15.56,15.59,15.36,15.51,410900.0,11.0182,11.0394,10.8766,10.9828,410900.0
2009-03-10 15:00:00,15.5,15.64,15.4,15.59,488300.0,10.9757,11.0748,10.9049,11.0394,488300.0
2009-03-10 15:30:00,15.59,15.71,15.49,15.66,1121900.0,11.0394,11.1244,10.9686,11.089,1121900.0
2009-03-11 09:30:00,15.79,16.24,15.25,16.11,400600.0,11.181,11.4997,10.7987,11.4076,400600.0
2009-03-11 10:00:00,16.12,16.47,16.02,16.46,306400.0,11.4147,11.6626,11.3439,11.6555,306400.0
2009-03-11 10:30:00,16.46,16.52,16.14,16.42,353600.0,11.6555,11.698,11.4289,11.6272,353600.0
2009-03-11 11:00:00,16.44,16.48,16.09,16.3,315700.0,11.6413,11.6696,11.3935,11.5422,315700.0
2009-03-11 11:30:00,16.31,16.38,16.13,16.34,411700.0,11.5493,11.5988,11.4218,11.5705,411700.0
2009-03-11 12:00:00,16.36,16.5,16.31,16.43,242100.0,11.5847,11.6838,11.5493,11.6342,242100.0
2009-03-11 12:30:00,16.42,16.44,16.17,16.24,173700.0,11.6272,11.6413,11.4501,11.4997,173700.0
2009-03-11 13:00:00,16.25,16.36,16.12,16.22,174700.0,11.5068,11.5847,11.4147,11.4855,174700.0
2009-03-11 13:30:00,16.23,16.5,16.23,16.35,190700.0,11.4926,11.6838,11.4926,11.5776,190700.0
2009-03-11 14:00:00,16.35,16.42,16.07,16.19,356700.0,11.5776,11.6272,11.3793,11.4643,356700.0
2009-03-11 14:30:00,16.18,16.67,16.18,16.4,350000.0,11.4572,11.8042,11.4572,11.613,350000.0
2009-03-11 15:00:00,16.41,16.86,16.41,16.79,340000.0,11.6201,11.9387,11.6201,11.8892,340000.0
2009-03-11 15:30:00,16.79,16.97,16.61,16.62,639100.0,11.8892,12.0166,11.7617,11.7688,639100.0
2009-03-12 09:30:00,16.33,16.6,16.02,16.54,207800.0,11.5634,11.7546,11.3439,11.7121,207800.0
2009-03-12 10:00:00,16.56,16.87,16.52,16.65,232400.0,11.7263,11.9458,11.698,11.79,232400.0
2009-03-12 10:30:00,16.65,17.04,16.49,16.77,222400.0,11.79,12.0662,11.6767,11.875,222400.0
2009-03-12 11:00:00,16.76,16.98,16.65,16.72,192300.0,11.8679,12.0237,11.79,11.8396,192300.0
2009-03-12 11:30:00,16.73,16.85,16.61,16.68,191400.0,11.8467,11.9316,11.7617,11.8113,191400.0
2009-03-12 12:00:00,16.69,16.9,16.67,16.72,218100.0,11.8183,11.967,11.8042,11.8396,218100.0
2009-03-12 12:30:00,16.71,16.97,16.71,16.93,156100.0,11.8325,12.0166,11.8325,11.9883,156100.0
2009-03-12 13:00:00,16.95,17.02,16.85,16.92,168800.0,12.0024,12.052,11.9316,11.9812,168800.0
2009-03-12 13:30:00,16.93,17.22,16.89,17.14,146200.0,11.9883,12.1936,11.96,12.137,146200.0
2009-03-12 14:00:00,17.16,17.36,17.01,17.27,220300.0,12.1512,12.2928,12.0449,12.229,220300.0
2009-03-12 14:30:00,17.27,17.69,17.22,17.58,298600.0,12.229,12.5264,12.1936,12.4486,298600.0
2009-03-12 15:00:00,17.57,17.73,17.37,17.55,440200.0,12.4415,12.5548,12.2999,12.4273,440200.0
2009-03-12 15:30:00,17.54,17.87,17.48,17.71,1074900.0,12.4202,12.6539,12.3777,12.5406,1074900.0
2009-03-13 09:30:00,17.94,18.32,17.64,18.09,338700.0,12.7035,12.9726,12.491,12.8097,338700.0
2009-03-13 10:00:00,18.11,18.44,17.89,17.93,236000.0,12.8239,13.0575,12.6681,12.6964,236000.0
2009-03-13 10:30:00,17.94,18.17,17.67,17.75,156900.0,12.7035,12.8663,12.5123,12.5689,156900.0
2009-03-13 11:00:00,17.74,17.84,17.36,17.6,207300.0,12.5619,12.6327,12.2928,12.4627,207300.0
2009-03-13 11:30:00,17.6,17.64,17.25,17.41,203200.0,12.4627,12.491,12.2149,12.3282,203200.0
2009-03-13 12:00:00,17.39,17.52,17.17,17.35,222100.0,12.314,12.4061,12.1582,12.2857,222100.0
2009-03-13 12:30:00,17.34,17.73,17.34,17.6,222400.0,12.2786,12.5548,12.2786,12.4627,222400.0
2009-03-13 13:00:00,17.57,17.86,17.53,17.82,192800.0,12.4415,12.6468,12.4132,12.6185,192800.0
2009-03-13 13:30:00,17.81,17.83,17.58,17.75,195600.0,12.6114,12.6256,12.4486,12.5689,195600.0
2009-03-13 14:00:00,17.74,17.85,17.49,17.58,196600.0,12.5619,12.6397,12.3848,12.4486,196600.0
2009-03-13 14:30:00,17.59,17.88,17.57,17.69,194700.0,12.4556,12.661,12.4415,12.5264,194700.0
2009-03-13 15:00:00,17.7,18.05,17.68,17.99,208900.0,12.5335,12.7814,12.5194,12.7389,208900.0
2009-03-13 15:30:00,17.99,18.01,17.79,17.88,450900.0,12.7389,12.753,12.5973,12.661,450900.0
2009-03-16 09:30:00,18.35,18.75,17.89,18.43,279100.0,12.9938,13.277,12.6681,13.0504,279100.0
2009-03-16 10:00:00,18.45,18.51,18.09,18.21,166500.0,13.0646,13.1071,12.8097,12.8947,166500.0
2009-03-16 10:30:00,18.2,18.48,18.11,18.13,238600.0,12.8876,13.0859,12.8239,12.838,238600.0
2009-03-16 11:00:00,18.14,18.52,18.11,18.36,262000.0,12.8451,13.1142,12.8239,13.0009,262000.0
2009-03-16 11:30:00,18.36,18.49,18.15,18.2,197500.0,13.0009,13.0929,12.8522,12.8876,197500.0
2009-03-16 12:00:00,18.21,18.35,18.1,18.3,206300.0,12.8947,12.9938,12.8168,12.9584,206300.0
2009-03-16 12:30:00,18.3,18.48,18.26,18.31,207300.0,12.9584,13.0859,12.9301,12.9655,207300.0
2009-03-16 13:00:00,18.29,18.34,18.15,18.27,170300.0,12.9513,12.9867,12.8522,12.9372,170300.0
2009-03-16 13:30:00,18.28,18.36,18.06,18.09,255400.0,12.9442,13.0009,12.7884,12.8097,255400.0
2009-03-16 14:00:00,18.09,18.09,17.88,17.95,248500.0,12.8097,12.8097,12.661,12.7106,248500.0
2009-03-16 14:30:00,17.96,18.03,17.57,17.6,408400.0,12.7176,12.7672,12.4415,12.4627,408400.0
2009-03-16 15:00:00,17.59,17.62,17.19,17.39,412700.0,12.4556,12.4769,12.1724,12.314,412700.0
2009-03-16 15:30:00,17.39,17.42,16.76,16.82,1106100.0,12.314,12.3353,11.8679,11.9104,1106100.0
2009-03-17 09:30:00,17.02,17.41,16.84,17.08,362800.0,12.052,12.3282,11.9246,12.0945,362800.0
2009-03-17 10:00:00,17.11,17.72,17.11,17.43,302100.0,12.1157,12.5477,12.1157,12.3423,302100.0
2009-03-17 10:30:00,17.42,17.86,17.33,17.7,281700.0,12.3353,12.6468,12.2715,12.5335,281700.0
2009-03-17 11:00:00,17.7,17.73,17.51,17.59,160800.0,12.5335,12.5548,12.399,12.4556,160800.0
2009-03-17 11:30:00,17.59,17.81,17.45,17.77,220700.0,12.4556,12.6114,12.3565,12.5831,220700.0
2009-03-17 12:00:00,17.77,17.89,17.63,17.84,202400.0,12.5831,12.6681,12.484,12.6327,202400.0
2009-03-17 12:30:00,17.84,18.11,17.77,18.01,250800.0,12.6327,12.8239,12.5831,12.753,250800.0
2009-03-17 13:00:00,18.01,18.17,17.94,18.07,194700.0,12.753,12.8663,12.7035,12.7955,194700.0
2009-03-17 13:30:00,18.08,18.2,17.83,17.88,299800.0,12.8026,12.8876,12.6256,12.661,299800.0
2009-03-17 14:00:00,17.87,17.95,17.74,17.79,328300.0,12.6539,12.7106,12.5619,12.5973,328300.0
2009-03-17 14:30:00,17.8,18.01,17.73,17.89,291700.0,12.6043,12.753,12.5548,12.6681,291700.0
2009-03-17 15:00:00,17.89,18.2,17.84,18.02,415100.0,12.6681,12.8876,12.6327,12.7601,415100.0
2009-03-17 15:30:00,18.01,18.31,17.92,18.25,1212100.0,12.753,12.9655,12.6893,12.923,1212100.0
2009-03-18 09:30:00,17.7,18.43,17.6,18.2,195700.0,12.5335,13.0504,12.4627,12.8876,195700.0
2009-03-18 10:00:00,18.21,18.23,17.87,17.96,125000.0,12.8947,12.9088,12.6539,12.7176,125000.0
2009-03-18 10:30:00,17.95,18.24,17.83,18.22,138300.0,12.7106,12.9159,12.6256,12.9017,138300.0
2009-03-18 11:00:00,18.23,18.35,18.13,18.21,245100.0,12.9088,12.9938,12.838,12.8947,245100.0
2009-03-18 11:30:00,18.2,18.35,18.07,18.34,158000.0,12.8876,12.9938,12.7955,12.9867,158000.0
2009-03-18 12:00:00,18.34,18.63,18.34,18.48,215300.0,12.9867,13.1921,12.9867,13.0859,215300.0
2009-03-18 12:30:00,18.47,18.71,18.36,18.66,255700.0,13.0788,13.2487,13.0009,13.2133,255700.0
2009-03-18 13:00:00,18.66,18.8,18.57,18.8,237400.0,13.2133,13.3125,13.1496,13.3125,237400.0
2009-03-18 13:30:00,18.8,19.02,18.78,18.84,319300.0,13.3125,13.4682,13.2983,13.3408,319300.0
2009-03-18 14:00:00,18.84,19.73,18.77,19.2,647300.0,13.3408,13.971,13.2912,13.5957,647300.0
2009-03-18 14:30:00,19.2,20.26,19.2,20.14,880300.0,13.5957,14.3463,13.5957,14.2613,880300.0
2009-03-18 15:00:00,20.14,20.15,19.26,19.56,744900.0,14.2613,14.2684,13.6382,13.8506,744900.0
2009-03-18 15:30:00,19.57,20.3,19.45,20.11,2221600.0,13.8577,14.3746,13.7727,14.2401,2221600.0
2009-03-19 09:30:00,20.55,20.55,19.33,19.35,330600.0,14.5516,14.5516,13.6877,13.7019,330600.0
2009-03-19 10:00:00,19.35,19.95,19.22,19.63,289900.0,13.7019,14.1268,13.6099,13.9002,289900.0
2009-03-19 10:30:00,19.63,20.02,19.56,19.71,166900.0,13.9002,14.1763,13.8506,13.9568,166900.0
2009-03-19 11:00:00,19.69,19.88,19.41,19.42,206800.0,13.9427,14.0772,13.7444,13.7515,206800.0
2009-03-19 11:30:00,19.42,19.72,19.25,19.65,363500.0,13.7515,13.9639,13.6311,13.9143,363500.0
2009-03-19 12:00:00,19.65,19.74,19.42,19.64,270500.0,13.9143,13.9781,13.7515,13.9073,270500.0
2009-03-19 12:30:00,19.65,19.95,19.58,19.63,215500.0,13.9143,14.1268,13.8648,13.9002,215500.0
2009-03-19 13:00:00,19.63,19.84,19.5,19.7,144300.0,13.9002,14.0489,13.8081,13.9497,144300.0
2009-03-19 13:30:00,19.71,19.95,19.53,19.83,196300.0,13.9568,14.1268,13.8294,14.0418,196300.0
2009-03-19 14:00:00,19.84,20.12,19.67,19.74,266200.0,14.0489,14.2472,13.9285,13.9781,266200.0
2009-03-19 14:30:00,19.74,19.77,19.41,19.6,362000.0,13.9781,13.9993,13.7444,13.8789,362000.0
2009-03-19 15:00:00,19.6,19.82,19.52,19.63,460800.0,13.8789,14.0347,13.8223,13.9002,460800.0
2009-03-19 15:30:00,19.63,19.8,19.22,19.3,939200.0,13.9002,14.0206,13.6099,13.6665,939200.0
2009-03-20 09:30:00,19.21,19.69,19.09,19.48,788800.0,13.6028,13.9427,13.5178,13.794,788800.0
2009-03-20 10:00:00,19.48,19.54,19.28,19.5,180200.0,13.794,13.8365,13.6523,13.8081,180200.0
2009-03-20 10:30:00,19.5,19.5,19.19,19.35,201200.0,13.8081,13.8081,13.5886,13.7019,201200.0
2009-03-20 11:00:00,19.35,19.35,18.88,18.9,206500.0,13.7019,13.7019,13.3691,13.3833,206500.0
2009-03-20 11:30:00,18.9,19.09,18.84,18.98,212300.0,13.3833,13.5178,13.3408,13.4399,212300.0
2009-03-20 12:00:00,19.0,19.24,18.93,19.15,125900.0,13.4541,13.624,13.4045,13.5603,125900.0
2009-03-20 12:30:00,19.15,19.32,18.94,19.12,317600.0,13.5603,13.6807,13.4116,13.539,317600.0
2009-03-20 13:00:00,19.11,19.12,18.83,18.85,148400.0,13.532,13.539,13.3337,13.3479,148400.0
2009-03-20 13:30:00,18.84,18.97,18.67,18.72,205100.0,13.3408,13.4328,13.2204,13.2558,205100.0
2009-03-20 14:00:00,18.72,18.85,18.57,18.82,190000.0,13.2558,13.3479,13.1496,13.3266,190000.0
2009-03-20 14:30:00,18.83,18.89,18.67,18.81,183100.0,13.3337,13.3762,13.2204,13.3195,183100.0
2009-03-20 15:00:00,18.82,19.13,18.82,19.03,271100.0,13.3266,13.5461,13.3266,13.4753,271100.0
2009-03-20 15:30:00,19.03,19.17,18.72,18.73,690400.0,13.4753,13.5745,13.2558,13.2629,690400.0
2009-03-23 09:30:00,19.59,20.16,19.43,20.08,315300.0,13.8719,14.2755,13.7586,14.2188,315300.0
2009-03-23 10:00:00,20.09,20.31,20.05,20.14,283400.0,14.2259,14.3817,14.1976,14.2613,283400.0
2009-03-23 10:30:00,20.15,20.3,19.94,20.27,173600.0,14.2684,14.3746,14.1197,14.3534,173600.0
2009-03-23 11:00:00,20.27,20.3,20.01,20.09,123000.0,14.3534,14.3746,14.1693,14.2259,123000.0
2009-03-23 11:30:00,20.1,20.41,20.05,20.34,105600.0,14.233,14.4525,14.1976,14.4029,105600.0
2009-03-23 12:00:00,20.34,20.39,20.13,20.25,126200.0,14.4029,14.4383,14.2542,14.3392,126200.0
2009-03-23 12:30:00,20.25,20.32,20.16,20.23,128500.0,14.3392,14.3888,14.2755,14.325,128500.0
2009-03-23 13:00:00,20.24,20.47,20.1,20.14,228100.0,14.3321,14.495,14.233,14.2613,228100.0
2009-03-23 13:30:00,20.16,20.31,20.07,20.21,135600.0,14.2755,14.3817,14.2117,14.3109,135600.0
2009-03-23 14:00:00,20.2,20.37,20.1,20.35,155900.0,14.3038,14.4242,14.233,14.41,155900.0
2009-03-23 14:30:00,20.33,20.74,20.29,20.68,302900.0,14.3959,14.6862,14.3675,14.6437,302900.0
2009-03-23 15:00:00,20.68,20.91,20.58,20.86,484000.0,14.6437,14.8066,14.5729,14.7712,484000.0
2009-03-23 15:30:00,20.87,21.89,20.8,21.8,1505300.0,14.7782,15.5005,14.7287,15.4368,1505300.0
2009-03-24 09:30:00,20.7,21.37,20.47,21.34,331600.0,14.6579,15.1323,14.495,15.111,331600.0
2009-03-24 10:00:00,21.36,21.82,21.16,21.17,213000.0,15.1252,15.4509,14.9836,14.9907,213000.0
2009-03-24 10:30:00,21.18,21.23,20.82,21.04,153000.0,14.9977,15.0332,14.7428,14.8986,153000.0
2009-03-24 11:00:00,21.03,21.2,20.87,21.13,224500.0,14.8915,15.0119,14.7782,14.9623,224500.0
2009-03-24 11:30:00,21.13,21.27,20.94,20.99,224600.0,14.9623,15.0615,14.8278,14.8632,224600.0
2009-03-24 12:00:00,20.98,21.07,20.88,21.06,170400.0,14.8561,14.9199,14.7853,14.9128,170400.0
2009-03-24 12:30:00,21.07,21.35,20.92,21.23,183400.0,14.9199,15.1181,14.8136,15.0332,183400.0
2009-03-24 13:00:00,21.24,21.53,21.13,21.52,232600.0,15.0402,15.2456,14.9623,15.2385,232600.0
2009-03-24 13:30:00,21.52,21.52,21.04,21.19,218200.0,15.2385,15.2385,14.8986,15.0048,218200.0
2009-03-24 14:00:00,21.19,21.36,21.11,21.21,249800.0,15.0048,15.1252,14.9482,15.019,249800.0
2009-03-24 14:30:00,21.2,21.28,20.85,21.03,274200.0,15.0119,15.0686,14.7641,14.8915,274200.0
2009-03-24 15:00:00,21.03,21.07,20.63,20.8,331000.0,14.8915,14.9199,14.6083,14.7287,331000.0
2009-03-24 15:30:00,20.8,20.97,20.14,20.17,1056300.0,14.7287,14.849,14.2613,14.2826,1056300.0
2009-03-25 09:30:00,20.62,21.29,20.53,21.22,191200.0,14.6012,15.0756,14.5375,15.0261,191200.0
2009-03-25 10:00:00,21.22,21.52,21.13,21.21,246000.0,15.0261,15.2385,14.9623,15.019,246000.0
2009-03-25 10:30:00,21.21,21.46,21.11,21.16,206800.0,15.019,15.196,14.9482,14.9836,206800.0
2009-03-25 11:00:00,21.16,21.26,20.98,21.14,221900.0,14.9836,15.0544,14.8561,14.9694,221900.0
2009-03-25 11:30:00,21.14,21.31,20.92,21.23,122100.0,14.9694,15.0898,14.8136,15.0332,122100.0
2009-03-25 12:00:00,21.23,21.49,21.05,21.29,151100.0,15.0332,15.2173,14.9057,15.0756,151100.0
2009-03-25 12:30:00,21.29,21.34,21.0,21.18,121000.0,15.0756,15.111,14.8703,14.9977,121000.0
2009-03-25 13:00:00,21.19,21.3,20.79,20.85,172800.0,15.0048,15.0827,14.7216,14.7641,172800.0
2009-03-25 13:30:00,20.84,21.05,20.69,20.75,195500.0,14.757,14.9057,14.6508,14.6933,195500.0
2009-03-25 14:00:00,20.75,20.78,20.4,20.47,258400.0,14.6933,14.7145,14.4454,14.495,258400.0
2009-03-25 14:30:00,20.48,20.57,20.02,20.03,325700.0,14.5021,14.5658,14.1763,14.1834,325700.0
2009-03-25 15:00:00,20.04,20.78,19.91,20.73,283500.0,14.1905,14.7145,14.0985,14.6791,283500.0
2009-03-25 15:30:00,20.73,21.48,20.49,21.36,779700.0,14.6791,15.2102,14.5092,15.1252,779700.0
2009-03-26 09:30:00,21.7,21.77,20.91,21.02,193200.0,15.366,15.4155,14.8066,14.8845,193200.0
2009-03-26 10:00:00,21.04,21.36,20.93,21.2,152500.0,14.8986,15.1252,14.8207,15.0119,152500.0
2009-03-26 10:30:00,21.2,21.69,21.17,21.49,203900.0,15.0119,15.3589,14.9907,15.2173,203900.0
2009-03-26 11:00:00,21.48,21.76,21.43,21.44,147300.0,15.2102,15.4085,15.1748,15.1819,147300.0
2009-03-26 11:30:00,21.45,21.56,21.3,21.47,263900.0,15.1889,15.2668,15.0827,15.2031,263900.0
2009-03-26 12:00:00,21.46,21.64,21.34,21.44,342100.0,15.196,15.3235,15.111,15.1819,342100.0
2009-03-26 12:30:00,21.47,21.47,21.12,21.16,164800.0,15.2031,15.2031,14.9553,14.9836,164800.0
2009-03-26 13:00:00,21.16,21.55,21.16,21.41,332200.0,14.9836,15.2598,14.9836,15.1606,332200.0
2009-03-26 13:30:00,21.41,21.5,21.18,21.38,262000.0,15.1606,15.2243,14.9977,15.1394,262000.0
2009-03-26 14:00:00,21.37,21.53,21.16,21.16,361000.0,15.1323,15.2456,14.9836,14.9836,361000.0
2009-03-26 14:30:00,21.17,21.19,20.84,20.85,351300.0,14.9907,15.0048,14.757,14.7641,351300.0
2009-03-26 15:00:00,20.85,21.5,20.82,21.43,343900.0,14.7641,15.2243,14.7428,15.1748,343900.0
2009-03-26 15:30:00,21.45,21.63,21.28,21.37,644300.0,15.1889,15.3164,15.0686,15.1323,644300.0
2009-03-27 09:30:00,20.78,21.14,20.72,20.99,142100.0,14.7145,14.9694,14.672,14.8632,142100.0
2009-03-27 10:00:00,20.99,21.07,20.81,21.0,249200.0,14.8632,14.9199,14.7357,14.8703,249200.0
2009-03-27 10:30:00,20.99,21.22,20.88,21.14,188300.0,14.8632,15.0261,14.7853,14.9694,188300.0
2009-03-27 11:00:00,21.15,21.33,21.13,21.18,109700.0,14.9765,15.104,14.9623,14.9977,109700.0
2009-03-27 11:30:00,21.18,21.25,21.13,21.16,118800.0,14.9977,15.0473,14.9623,14.9836,118800.0
2009-03-27 12:00:00,21.15,21.29,21.14,21.15,76800.0,14.9765,15.0756,14.9694,14.9765,76800.0
2009-03-27 12:30:00,21.15,21.27,21.06,21.09,93200.0,14.9765,15.0615,14.9128,14.934,93200.0
2009-03-27 13:00:00,21.08,21.21,21.04,21.15,101300.0,14.9269,15.019,14.8986,14.9765,101300.0
2009-03-27 13:30:00,21.14,21.36,20.89,21.02,202300.0,14.9694,15.1252,14.7924,14.8845,202300.0
2009-03-27 14:00:00,21.04,21.28,20.92,21.12,251200.0,14.8986,15.0686,14.8136,14.9553,251200.0
2009-03-27 14:30:00,21.13,21.15,20.83,21.04,242200.0,14.9623,14.9765,14.7499,14.8986,242200.0
2009-03-27 15:00:00,21.04,21.19,20.87,20.91,381000.0,14.8986,15.0048,14.7782,14.8066,381000.0
2009-03-27 15:30:00,20.91,20.96,20.6,20.68,624800.0,14.8066,14.842,14.587,14.6437,624800.0
2009-03-30 09:30:00,19.21,20.35,19.19,19.53,254000.0,13.6028,14.41,13.5886,13.8294,254000.0
2009-03-30 10:00:00,19.53,19.73,19.43,19.69,171300.0,13.8294,13.971,13.7586,13.9427,171300.0
2009-03-30 10:30:00,19.68,19.72,19.48,19.56,197600.0,13.9356,13.9639,13.794,13.8506,197600.0
2009-03-30 11:00:00,19.56,19.61,19.35,19.35,176600.0,13.8506,13.886,13.7019,13.7019,176600.0
2009-03-30 11:30:00,19.34,19.47,19.27,19.41,85900.0,13.6948,13.7869,13.6453,13.7444,85900.0
2009-03-30 12:00:00,19.41,19.61,19.31,19.59,115700.0,13.7444,13.886,13.6736,13.8719,115700.0
2009-03-30 12:30:00,19.59,19.64,19.44,19.47,123300.0,13.8719,13.9073,13.7656,13.7869,123300.0
2009-03-30 13:00:00,19.47,19.56,19.42,19.49,166400.0,13.7869,13.8506,13.7515,13.801,166400.0
2009-03-30 13:30:00,19.48,19.5,19.2,19.21,155900.0,13.794,13.8081,13.5957,13.6028,155900.0
2009-03-30 14:00:00,19.21,19.33,19.14,19.2,290100.0,13.6028,13.6877,13.5532,13.5957,290100.0
2009-03-30 14:30:00,19.2,19.25,18.92,18.92,245700.0,13.5957,13.6311,13.3974,13.3974,245700.0
2009-03-30 15:00:00,18.91,19.16,18.9,18.93,362800.0,13.3903,13.5674,13.3833,13.4045,362800.0
2009-03-30 15:30:00,18.93,19.05,18.76,18.9,826200.0,13.4045,13.4895,13.2841,13.3833,826200.0
2009-03-31 09:30:00,19.37,19.59,19.21,19.45,271900.0,13.7161,13.8719,13.6028,13.7727,271900.0
2009-03-31 10:00:00,19.44,19.87,19.37,19.85,198000.0,13.7656,14.0701,13.7161,14.056,198000.0
2009-03-31 10:30:00,19.85,19.99,19.74,19.87,120700.0,14.056,14.1551,13.9781,14.0701,120700.0
2009-03-31 11:00:00,19.88,20.04,19.87,19.93,125200.0,14.0772,14.1905,14.0701,14.1126,125200.0
2009-03-31 11:30:00,19.94,19.94,19.7,19.73,167900.0,14.1197,14.1197,13.9497,13.971,167900.0
2009-03-31 12:00:00,19.72,19.81,19.65,19.81,180200.0,13.9639,14.0276,13.9143,14.0276,180200.0
2009-03-31 12:30:00,19.8,20.06,19.8,20.01,121200.0,14.0206,14.2047,14.0206,14.1693,121200.0
2009-03-31 13:00:00,20.01,20.27,19.98,20.15,157900.0,14.1693,14.3534,14.148,14.2684,157900.0
2009-03-31 13:30:00,20.15,20.28,20.14,20.27,171900.0,14.2684,14.3605,14.2613,14.3534,171900.0
2009-03-31 14:00:00,20.29,20.54,20.23,20.44,196000.0,14.3675,14.5446,14.325,14.4737,196000.0
2009-03-31 14:30:00,20.44,20.7,20.44,20.58,258900.0,14.4737,14.6579,14.4737,14.5729,258900.0
2009-03-31 15:00:00,20.59,20.73,20.42,20.73,335600.0,14.58,14.6791,14.4596,14.6791,335600.0
2009-03-31 15:30:00,20.72,20.72,20.22,20.47,1260100.0,14.672,14.672,14.318,14.495,1260100.0
2009-04-01 09:30:00,19.76,20.44,19.76,20.44,154500.0,13.9922,14.4737,13.9922,14.4737,154500.0
2009-04-01 10:00:00,20.41,20.7,20.36,20.65,297200.0,14.4525,14.6579,14.4171,14.6225,297200.0
2009-04-01 10:30:00,20.65,21.07,20.53,20.78,144700.0,14.6225,14.9199,14.5375,14.7145,144700.0
2009-04-01 11:00:00,20.81,20.98,20.64,20.88,129400.0,14.7357,14.8561,14.6154,14.7853,129400.0
2009-04-01 11:30:00,20.9,20.99,20.75,20.91,105200.0,14.7995,14.8632,14.6933,14.8066,105200.0
2009-04-01 12:00:00,20.91,21.09,20.81,20.87,81300.0,14.8066,14.934,14.7357,14.7782,81300.0
2009-04-01 12:30:00,20.88,20.98,20.51,20.53,95400.0,14.7853,14.8561,14.5233,14.5375,95400.0
2009-04-01 13:00:00,20.55,20.82,20.49,20.81,137000.0,14.5516,14.7428,14.5092,14.7357,137000.0
2009-04-01 13:30:00,20.8,21.05,20.67,20.97,141000.0,14.7287,14.9057,14.6366,14.849,141000.0
2009-04-01 14:00:00,20.98,21.05,20.81,20.81,122400.0,14.8561,14.9057,14.7357,14.7357,122400.0
2009-04-01 14:30:00,20.82,20.98,20.75,20.85,162500.0,14.7428,14.8561,14.6933,14.7641,162500.0
2009-04-01 15:00:00,20.86,20.86,20.49,20.7,300300.0,14.7712,14.7712,14.5092,14.6579,300300.0
2009-04-01 15:30:00,20.69,21.15,20.64,20.95,546600.0,14.6508,14.9765,14.6154,14.8349,546600.0
2009-04-02 09:30:00,21.78,22.0,21.58,21.9,191300.0,15.4226,15.5784,15.281,15.5076,191300.0
2009-04-02 10:00:00,21.91,22.06,21.61,21.68,206700.0,15.5147,15.6209,15.3022,15.3518,206700.0
2009-04-02 10:30:00,21.67,22.01,21.62,22.0,230000.0,15.3447,15.5855,15.3093,15.5784,230000.0
2009-04-02 11:00:00,22.02,22.21,21.99,22.18,251000.0,15.5926,15.7271,15.5713,15.7059,251000.0
2009-04-02 11:30:00,22.18,22.26,21.95,22.04,193000.0,15.7059,15.7625,15.543,15.6067,193000.0
2009-04-02 12:00:00,22.04,22.05,21.85,21.91,321200.0,15.6067,15.6138,15.4722,15.5147,321200.0
2009-04-02 12:30:00,21.92,21.99,21.72,21.72,247100.0,15.5218,15.5713,15.3801,15.3801,247100.0
2009-04-02 13:00:00,21.73,21.81,21.46,21.48,237100.0,15.3872,15.4439,15.196,15.2102,237100.0
2009-04-02 13:30:00,21.47,21.63,21.39,21.45,271300.0,15.2031,15.3164,15.1465,15.1889,271300.0
2009-04-02 14:00:00,21.45,21.69,21.36,21.65,185000.0,15.1889,15.3589,15.1252,15.3306,185000.0
2009-04-02 14:30:00,21.65,21.93,21.65,21.81,234800.0,15.3306,15.5288,15.3306,15.4439,234800.0
2009-04-02 15:00:00,21.81,21.99,21.65,21.9,447500.0,15.4439,15.5713,15.3306,15.5076,447500.0
2009-04-02 15:30:00,21.92,22.07,21.6,21.72,861100.0,15.5218,15.628,15.2952,15.3801,861100.0
2009-04-03 09:30:00,21.92,22.15,21.52,21.78,114300.0,15.5218,15.6846,15.2385,15.4226,114300.0
2009-04-03 10:00:00,21.76,21.83,21.6,21.79,108500.0,15.4085,15.458,15.2952,15.4297,108500.0
2009-04-03 10:30:00,21.79,21.85,21.63,21.84,114500.0,15.4297,15.4722,15.3164,15.4651,114500.0
2009-04-03 11:00:00,21.83,21.9,21.71,21.83,106300.0,15.458,15.5076,15.373,15.458,106300.0
2009-04-03 11:30:00,21.85,22.14,21.82,22.14,113300.0,15.4722,15.6775,15.4509,15.6775,113300.0
2009-04-03 12:00:00,22.13,22.29,22.08,22.27,110700.0,15.6705,15.7838,15.635,15.7696,110700.0
2009-04-03 12:30:00,22.27,22.28,22.13,22.2,123400.0,15.7696,15.7767,15.6705,15.72,123400.0
2009-04-03 13:00:00,22.19,22.29,22.13,22.28,114700.0,15.7129,15.7838,15.6705,15.7767,114700.0
2009-04-03 13:30:00,22.28,22.46,22.18,22.41,138000.0,15.7767,15.9041,15.7059,15.8687,138000.0
2009-04-03 14:00:00,22.41,22.66,22.34,22.63,173100.0,15.8687,16.0458,15.8192,16.0245,173100.0
2009-04-03 14:30:00,22.64,22.72,22.48,22.64,195600.0,16.0316,16.0882,15.9183,16.0316,195600.0
2009-04-03 15:00:00,22.63,22.66,22.34,22.4,225200.0,16.0245,16.0458,15.8192,15.8616,225200.0
2009-04-03 15:30:00,22.39,22.89,22.27,22.84,856600.0,15.8546,16.2086,15.7696,16.1732,856600.0
2009-04-06 09:30:00,22.36,22.36,21.91,22.14,226100.0,15.8333,15.8333,15.5147,15.6775,226100.0
2009-04-06 10:00:00,22.14,22.44,22.09,22.19,170600.0,15.6775,15.89,15.6421,15.7129,170600.0
2009-04-06 10:30:00,22.19,22.62,22.16,22.51,134900.0,15.7129,16.0174,15.6917,15.9395,134900.0
2009-04-06 11:00:00,22.5,22.51,22.22,22.45,120100.0,15.9325,15.9395,15.7342,15.897,120100.0
2009-04-06 11:30:00,22.45,22.52,21.98,22.05,200400.0,15.897,15.9466,15.5642,15.6138,200400.0
2009-04-06 12:00:00,22.04,22.1,21.84,21.93,142100.0,15.6067,15.6492,15.4651,15.5288,142100.0
2009-04-06 12:30:00,21.93,22.01,21.83,22.01,151900.0,15.5288,15.5855,15.458,15.5855,151900.0
2009-04-06 13:00:00,22.01,22.03,21.83,21.91,181100.0,15.5855,15.5996,15.458,15.5147,181100.0
2009-04-06 13:30:00,21.9,21.98,21.77,21.93,123200.0,15.5076,15.5642,15.4155,15.5288,123200.0
2009-04-06 14:00:00,21.93,21.99,21.76,21.88,169000.0,15.5288,15.5713,15.4085,15.4934,169000.0
2009-04-06 14:30:00,21.87,21.9,21.61,21.79,438200.0,15.4863,15.5076,15.3022,15.4297,438200.0
2009-04-06 15:00:00,21.79,22.09,21.69,21.97,362000.0,15.4297,15.6421,15.3589,15.5572,362000.0
2009-04-06 15:30:00,21.96,22.32,21.93,22.14,437000.0,15.5501,15.805,15.5288,15.6775,437000.0
2009-04-07 09:30:00,21.39,21.39,20.94,21.11,205400.0,15.1465,15.1465,14.8278,14.9482,205400.0
2009-04-07 10:00:00,21.12,21.17,20.91,21.05,154900.0,14.9553,14.9907,14.8066,14.9057,154900.0
2009-04-07 10:30:00,21.05,21.22,20.99,21.01,118500.0,14.9057,15.0261,14.8632,14.8774,118500.0
2009-04-07 11:00:00,21.01,21.09,20.93,21.06,114100.0,14.8774,14.934,14.8207,14.9128,114100.0
2009-04-07 11:30:00,21.05,21.15,20.97,20.99,101800.0,14.9057,14.9765,14.849,14.8632,101800.0
2009-04-07 12:00:00,20.99,21.2,20.97,21.05,156500.0,14.8632,15.0119,14.849,14.9057,156500.0
2009-04-07 12:30:00,21.02,21.18,20.99,21.16,82200.0,14.8845,14.9977,14.8632,14.9836,82200.0
2009-04-07 13:00:00,21.16,21.17,20.95,20.98,115200.0,14.9836,14.9907,14.8349,14.8561,115200.0
2009-04-07 13:30:00,20.98,21.08,20.91,21.03,141500.0,14.8561,14.9269,14.8066,14.8915,141500.0
2009-04-07 14:00:00,21.02,21.17,20.95,21.06,183600.0,14.8845,14.9907,14.8349,14.9128,183600.0
2009-04-07 14:30:00,21.07,21.08,20.86,20.99,159800.0,14.9199,14.9269,14.7712,14.8632,159800.0
2009-04-07 15:00:00,21.0,21.08,20.8,20.83,291800.0,14.8703,14.9269,14.7287,14.7499,291800.0
2009-04-07 15:30:00,20.83,20.95,20.63,20.63,647600.0,14.7499,14.8349,14.6083,14.6083,647600.0
2009-04-08 09:30:00,21.32,22.0,21.32,21.57,367700.0,15.0969,15.5784,15.0969,15.2739,367700.0
2009-04-08 10:00:00,21.58,21.74,21.43,21.54,370500.0,15.281,15.3943,15.1748,15.2527,370500.0
2009-04-08 10:30:00,21.54,21.63,21.46,21.61,225700.0,15.2527,15.3164,15.196,15.3022,225700.0
2009-04-08 11:00:00,21.62,21.73,21.5,21.5,120400.0,15.3093,15.3872,15.2243,15.2243,120400.0
2009-04-08 11:30:00,21.5,21.7,21.46,21.53,108900.0,15.2243,15.366,15.196,15.2456,108900.0
2009-04-08 12:00:00,21.53,21.65,21.49,21.6,95700.0,15.2456,15.3306,15.2173,15.2952,95700.0
2009-04-08 12:30:00,21.6,21.83,21.57,21.63,74800.0,15.2952,15.458,15.2739,15.3164,74800.0
2009-04-08 13:00:00,21.64,21.65,21.43,21.57,113200.0,15.3235,15.3306,15.1748,15.2739,113200.0
2009-04-08 13:30:00,21.58,21.64,21.49,21.6,112400.0,15.281,15.3235,15.2173,15.2952,112400.0
2009-04-08 14:00:00,21.61,21.66,21.51,21.64,241800.0,15.3022,15.3376,15.2314,15.3235,241800.0
2009-04-08 14:30:00,21.64,21.67,21.46,21.59,219100.0,15.3235,15.3447,15.196,15.2881,219100.0
2009-04-08 15:00:00,21.58,21.75,21.49,21.71,295000.0,15.281,15.4014,15.2173,15.373,295000.0
2009-04-08 15:30:00,21.71,22.08,21.66,22.05,601100.0,15.373,15.635,15.3376,15.6138,601100.0
2009-04-09 09:30:00,23.35,23.35,22.5,22.82,304800.0,16.5343,16.5343,15.9325,16.159,304800.0
2009-04-09 10:00:00,22.83,23.05,22.77,22.85,205600.0,16.1661,16.3219,16.1236,16.1803,205600.0
2009-04-09 10:30:00,22.86,23.03,22.76,22.89,138200.0,16.1874,16.3078,16.1166,16.2086,138200.0
2009-04-09 11:00:00,22.89,22.99,22.79,22.94,107300.0,16.2086,16.2794,16.1378,16.244,107300.0
2009-04-09 11:30:00,22.93,22.97,22.75,22.85,69700.0,16.2369,16.2653,16.1095,16.1803,69700.0
2009-04-09 12:00:00,22.85,22.91,22.76,22.79,138400.0,16.1803,16.2228,16.1166,16.1378,138400.0
2009-04-09 12:30:00,22.8,22.81,22.7,22.77,138800.0,16.1449,16.152,16.0741,16.1236,138800.0
2009-04-09 13:00:00,22.77,23.01,22.73,22.89,206300.0,16.1236,16.2936,16.0953,16.2086,206300.0
2009-04-09 13:30:00,22.89,23.04,22.85,23.03,104000.0,16.2086,16.3148,16.1803,16.3078,104000.0
2009-04-09 14:00:00,23.03,23.22,22.97,23.15,158100.0,16.3078,16.4423,16.2653,16.3927,158100.0
2009-04-09 14:30:00,23.17,23.41,23.16,23.33,190300.0,16.4069,16.5768,16.3998,16.5202,190300.0
2009-04-09 15:00:00,23.35,23.64,23.29,23.64,259500.0,16.5343,16.7397,16.4919,16.7397,259500.0
2009-04-09 15:30:00,23.64,24.26,23.51,24.18,1347500.0,16.7397,17.1787,16.6476,17.1221,1347500.0
2009-04-13 09:30:00,22.95,23.46,22.95,23.08,209800.0,16.2511,16.6122,16.2511,16.3432,209800.0
2009-04-13 10:00:00,23.09,23.87,23.06,23.72,320300.0,16.3502,16.9026,16.329,16.7963,320300.0
2009-04-13 10:30:00,23.73,23.73,23.28,23.35,284200.0,16.8034,16.8034,16.4848,16.5343,284200.0
2009-04-13 11:00:00,23.35,23.35,22.95,23.29,118100.0,16.5343,16.5343,16.2511,16.4919,118100.0
2009-04-13 11:30:00,23.29,23.29,22.94,23.04,100400.0,16.4919,16.4919,16.244,16.3148,100400.0
2009-04-13 12:00:00,23.05,23.27,23.05,23.25,78200.0,16.3219,16.4777,16.3219,16.4635,78200.0
2009-04-13 12:30:00,23.25,23.66,23.25,23.62,101500.0,16.4635,16.7539,16.4635,16.7255,101500.0
2009-04-13 13:00:00,23.62,23.74,23.48,23.73,103900.0,16.7255,16.8105,16.6264,16.8034,103900.0
2009-04-13 13:30:00,23.72,23.95,23.72,23.94,98800.0,16.7963,16.9592,16.7963,16.9521,98800.0
2009-04-13 14:00:00,23.93,24.07,23.7,23.9,197500.0,16.945,17.0442,16.7822,16.9238,197500.0
2009-04-13 14:30:00,23.89,24.07,23.76,23.88,221200.0,16.9167,17.0442,16.8247,16.9096,221200.0
2009-04-13 15:00:00,23.87,24.31,23.82,24.3,280300.0,16.9026,17.2141,16.8672,17.2071,280300.0
2009-04-13 15:30:00,24.31,24.68,24.24,24.26,642900.0,17.2141,17.4761,17.1646,17.1787,642900.0
2009-04-14 09:30:00,23.61,23.76,23.01,23.72,326000.0,16.7185,16.8247,16.2936,16.7963,326000.0
2009-04-14 10:00:00,23.71,23.92,23.47,23.77,220100.0,16.7893,16.938,16.6193,16.8318,220100.0
2009-04-14 10:30:00,23.79,23.96,23.74,23.89,136900.0,16.8459,16.9663,16.8105,16.9167,136900.0
2009-04-14 11:00:00,23.91,23.93,23.26,23.3,193900.0,16.9309,16.945,16.4706,16.4989,193900.0
2009-04-14 11:30:00,23.29,23.45,23.14,23.19,158000.0,16.4919,16.6052,16.3856,16.421,158000.0
2009-04-14 12:00:00,23.2,23.24,22.88,22.95,198100.0,16.4281,16.4565,16.2015,16.2511,198100.0
2009-04-14 12:30:00,22.96,23.09,22.4,22.54,210100.0,16.2582,16.3502,15.8616,15.9608,210100.0
2009-04-14 13:00:00,22.55,22.65,22.36,22.63,166000.0,15.9679,16.0387,15.8333,16.0245,166000.0
2009-04-14 13:30:00,22.62,22.74,22.5,22.7,110200.0,16.0174,16.1024,15.9325,16.0741,110200.0
2009-04-14 14:00:00,22.71,22.74,22.3,22.68,225500.0,16.0812,16.1024,15.7908,16.0599,225500.0
2009-04-14 14:30:00,22.68,22.79,22.46,22.79,233700.0,16.0599,16.1378,15.9041,16.1378,233700.0
2009-04-14 15:00:00,22.79,22.96,22.56,22.69,548700.0,16.1378,16.2582,15.9749,16.067,548700.0
2009-04-14 15:30:00,22.68,22.69,21.99,22.21,1039800.0,16.0599,16.067,15.5713,15.7271,1039800.0
2009-04-15 09:30:00,21.47,22.35,21.41,22.25,226400.0,15.2031,15.8262,15.1606,15.7554,226400.0
2009-04-15 10:00:00,22.26,22.56,22.17,22.24,177800.0,15.7625,15.9749,15.6988,15.7483,177800.0
2009-04-15 10:30:00,22.24,22.29,21.92,21.93,108600.0,15.7483,15.7838,15.5218,15.5288,108600.0
2009-04-15 11:00:00,21.93,22.09,21.76,22.05,103000.0,15.5288,15.6421,15.4085,15.6138,103000.0
2009-04-15 11:30:00,22.04,22.34,22.04,22.29,107900.0,15.6067,15.8192,15.6067,15.7838,107900.0
2009-04-15 12:00:00,22.31,22.37,22.17,22.22,137000.0,15.7979,15.8404,15.6988,15.7342,137000.0
2009-04-15 12:30:00,22.21,22.54,22.2,22.49,136400.0,15.7271,15.9608,15.72,15.9254,136400.0
2009-04-15 13:00:00,22.5,22.54,22.22,22.32,125600.0,15.9325,15.9608,15.7342,15.805,125600.0
2009-04-15 13:30:00,22.32,22.48,22.22,22.4,106600.0,15.805,15.9183,15.7342,15.8616,106600.0
2009-04-15 14:00:00,22.41,22.59,22.23,22.28,184900.0,15.8687,15.9962,15.7413,15.7767,184900.0
2009-04-15 14:30:00,22.27,22.49,22.24,22.42,189500.0,15.7696,15.9254,15.7483,15.8758,189500.0
2009-04-15 15:00:00,22.42,23.04,22.41,23.0,484200.0,15.8758,16.3148,15.8687,16.2865,484200.0
2009-04-15 15:30:00,23.0,23.59,22.99,23.53,1034600.0,16.2865,16.7043,16.2794,16.6618,1034600.0
2009-04-16 09:30:00,23.69,23.77,23.11,23.42,225900.0,16.7751,16.8318,16.3644,16.5839,225900.0
2009-04-16 10:00:00,23.43,23.49,23.21,23.4,218500.0,16.591,16.6335,16.4352,16.5698,218500.0
2009-04-16 10:30:00,23.38,23.53,23.14,23.3,226000.0,16.5556,16.6618,16.3856,16.4989,226000.0
2009-04-16 11:00:00,23.29,23.58,23.28,23.54,218600.0,16.4919,16.6972,16.4848,16.6689,218600.0
2009-04-16 11:30:00,23.53,23.86,23.53,23.79,177300.0,16.6618,16.8955,16.6618,16.8459,177300.0
2009-04-16 12:00:00,23.79,23.95,23.68,23.85,147600.0,16.8459,16.9592,16.768,16.8884,147600.0
2009-04-16 12:30:00,23.86,24.1,23.85,24.0,251100.0,16.8955,17.0654,16.8884,16.9946,251100.0
2009-04-16 13:00:00,24.0,24.18,23.96,24.11,299000.0,16.9946,17.1221,16.9663,17.0725,299000.0
2009-04-16 13:30:00,24.11,24.12,23.83,24.03,221800.0,17.0725,17.0796,16.8742,17.0159,221800.0
2009-04-16 14:00:00,24.01,24.4,23.99,24.4,293000.0,17.0017,17.2779,16.9875,17.2779,293000.0
2009-04-16 14:30:00,24.39,24.74,24.35,24.64,415800.0,17.2708,17.5186,17.2425,17.4478,415800.0
2009-04-16 15:00:00,24.65,24.84,24.49,24.73,540600.0,17.4549,17.5894,17.3416,17.5115,540600.0
2009-04-16 15:30:00,24.73,24.83,24.36,24.51,1122300.0,17.5115,17.5823,17.2495,17.3558,1122300.0
2009-04-17 09:30:00,24.78,24.78,23.95,24.1,641700.0,17.5469,17.5469,16.9592,17.0654,641700.0
2009-04-17 10:00:00,24.11,24.44,24.08,24.26,265000.0,17.0725,17.3062,17.0513,17.1787,265000.0
2009-04-17 10:30:00,24.27,24.27,23.99,24.07,229000.0,17.1858,17.1858,16.9875,17.0442,229000.0
2009-04-17 11:00:00,24.07,24.27,24.02,24.2,146800.0,17.0442,17.1858,17.0088,17.1362,146800.0
2009-04-17 11:30:00,24.19,24.59,24.16,24.38,167000.0,17.1292,17.4124,17.1079,17.2637,167000.0
2009-04-17 12:00:00,24.38,24.52,24.21,24.52,133800.0,17.2637,17.3628,17.1433,17.3628,133800.0
2009-04-17 12:30:00,24.53,24.61,24.32,24.48,135900.0,17.3699,17.4266,17.2212,17.3345,135900.0
2009-04-17 13:00:00,24.46,24.6,24.41,24.56,123100.0,17.3203,17.4195,17.2849,17.3912,123100.0
2009-04-17 13:30:00,24.56,24.9,24.48,24.83,182600.0,17.3912,17.6319,17.3345,17.5823,182600.0
2009-04-17 14:00:00,24.83,24.96,24.66,24.93,189500.0,17.5823,17.6744,17.462,17.6532,189500.0
2009-04-17 14:30:00,24.93,25.09,24.81,24.81,258400.0,17.6532,17.7665,17.5682,17.5682,258400.0
2009-04-17 15:00:00,24.81,25.1,24.81,25.04,287700.0,17.5682,17.7735,17.5682,17.7311,287700.0
2009-04-17 15:30:00,25.04,25.26,24.62,24.69,739700.0,17.7311,17.8868,17.4336,17.4832,739700.0
2009-04-20 09:30:00,25.51,25.56,23.87,24.23,615800.0,18.0639,18.0993,16.9026,17.1575,615800.0
2009-04-20 10:00:00,24.22,24.74,24.11,24.65,322900.0,17.1504,17.5186,17.0725,17.4549,322900.0
2009-04-20 10:30:00,24.64,24.68,24.45,24.61,298800.0,17.4478,17.4761,17.3133,17.4266,298800.0
2009-04-20 11:00:00,24.61,24.63,24.25,24.42,192200.0,17.4266,17.4407,17.1716,17.292,192200.0
2009-04-20 11:30:00,24.42,24.54,24.19,24.4,199600.0,17.292,17.377,17.1292,17.2779,199600.0
2009-04-20 12:00:00,24.4,24.75,24.36,24.45,124300.0,17.2779,17.5257,17.2495,17.3133,124300.0
2009-04-20 12:30:00,24.45,24.52,24.27,24.44,173200.0,17.3133,17.3628,17.1858,17.3062,173200.0
2009-04-20 13:00:00,24.44,24.44,24.1,24.19,342100.0,17.3062,17.3062,17.0654,17.1292,342100.0
2009-04-20 13:30:00,24.19,24.39,24.17,24.33,468500.0,17.1292,17.2708,17.115,17.2283,468500.0
2009-04-20 14:00:00,24.33,24.33,24.14,24.26,413600.0,17.2283,17.2283,17.0938,17.1787,413600.0
2009-04-20 14:30:00,24.26,24.5,24.2,24.26,347600.0,17.1787,17.3487,17.1362,17.1787,347600.0
2009-04-20 15:00:00,24.25,24.34,24.11,24.14,457100.0,17.1716,17.2354,17.0725,17.0938,457100.0
2009-04-20 15:30:00,24.14,24.46,23.72,23.77,1437900.0,17.0938,17.3203,16.7963,16.8318,1437900.0
2009-04-21 09:30:00,23.03,23.39,22.71,22.99,529300.0,16.3078,16.5627,16.0812,16.2794,529300.0
2009-04-21 10:00:00,22.99,23.07,22.54,22.59,398800.0,16.2794,16.3361,15.9608,15.9962,398800.0
2009-04-21 10:30:00,22.58,22.58,22.21,22.52,526800.0,15.9891,15.9891,15.7271,15.9466,526800.0
2009-04-21 11:00:00,22.52,23.32,22.51,23.01,662600.0,15.9466,16.5131,15.9395,16.2936,662600.0
2009-04-21 11:30:00,23.0,23.15,22.89,22.92,445500.0,16.2865,16.3927,16.2086,16.2299,445500.0
2009-04-21 12:00:00,22.91,23.42,22.91,23.33,236200.0,16.2228,16.5839,16.2228,16.5202,236200.0
2009-04-21 12:30:00,23.34,23.73,23.23,23.48,334000.0,16.5273,16.8034,16.4494,16.6264,334000.0
2009-04-21 13:00:00,23.5,23.81,23.42,23.51,207900.0,16.6406,16.8601,16.5839,16.6476,207900.0
2009-04-21 13:30:00,23.51,23.52,23.23,23.32,268200.0,16.6476,16.6547,16.4494,16.5131,268200.0
2009-04-21 14:00:00,23.32,23.38,22.89,23.12,360900.0,16.5131,16.5556,16.2086,16.3715,360900.0
2009-04-21 14:30:00,23.12,23.51,23.05,23.38,496600.0,16.3715,16.6476,16.3219,16.5556,496600.0
2009-04-21 15:00:00,23.38,23.98,23.34,23.62,585000.0,16.5556,16.9805,16.5273,16.7255,585000.0
2009-04-21 15:30:00,23.63,24.23,23.44,24.19,1241100.0,16.7326,17.1575,16.5981,17.1292,1241100.0
2009-04-22 09:30:00,24.37,26.38,23.82,26.16,1008400.0,17.2566,18.6799,16.8672,18.5241,1008400.0
2009-04-22 10:00:00,26.14,26.35,25.78,26.03,847300.0,18.51,18.6587,18.2551,18.4321,847300.0
2009-04-22 10:30:00,26.01,26.25,25.69,25.95,460200.0,18.4179,18.5879,18.1913,18.3754,460200.0
2009-04-22 11:00:00,25.95,26.23,25.94,26.2,282800.0,18.3754,18.5737,18.3683,18.5525,282800.0
2009-04-22 11:30:00,26.2,26.25,26.07,26.15,289400.0,18.5525,18.5879,18.4604,18.5171,289400.0
2009-04-22 12:00:00,26.15,26.18,25.93,26.06,404600.0,18.5171,18.5383,18.3613,18.4533,404600.0
2009-04-22 12:30:00,26.05,26.05,25.45,25.9,451300.0,18.4462,18.4462,18.0214,18.34,451300.0
2009-04-22 13:00:00,25.9,26.19,25.83,26.09,458300.0,18.34,18.5454,18.2905,18.4746,458300.0
2009-04-22 13:30:00,26.12,26.2,26.01,26.03,298000.0,18.4958,18.5525,18.4179,18.4321,298000.0
2009-04-22 14:00:00,26.03,26.45,25.99,26.35,642700.0,18.4321,18.7295,18.4038,18.6587,642700.0
2009-04-22 14:30:00,26.35,26.4,26.03,26.16,679000.0,18.6587,18.6941,18.4321,18.5241,679000.0
2009-04-22 15:00:00,26.13,26.23,25.87,26.02,939800.0,18.5029,18.5737,18.3188,18.425,939800.0
2009-04-22 15:30:00,26.02,26.13,25.03,25.16,1152500.0,18.425,18.5029,17.724,17.816,1152500.0
2009-04-23 09:30:00,25.3,25.68,24.97,25.1,283300.0,17.9152,18.1842,17.6815,17.7735,283300.0
2009-04-23 10:00:00,25.08,25.21,24.66,25.08,219400.0,17.7594,17.8514,17.462,17.7594,219400.0
2009-04-23 10:30:00,25.1,25.28,24.95,25.05,220800.0,17.7735,17.901,17.6673,17.7381,220800.0
2009-04-23 11:00:00,25.04,25.21,24.9,25.04,163300.0,17.7311,17.8514,17.6319,17.7311,163300.0
2009-04-23 11:30:00,25.03,25.17,24.95,25.06,210300.0,17.724,17.8231,17.6673,17.7452,210300.0
2009-04-23 12:00:00,25.06,25.26,24.98,25.22,144300.0,17.7452,17.8868,17.6886,17.8585,144300.0
2009-04-23 12:30:00,25.23,25.35,25.1,25.26,108200.0,17.8656,17.9506,17.7735,17.8868,108200.0
2009-04-23 13:00:00,25.26,25.59,25.26,25.52,214200.0,17.8868,18.1205,17.8868,18.0709,214200.0
2009-04-23 13:30:00,25.52,25.53,25.25,25.35,284400.0,18.0709,18.078,17.8798,17.9506,284400.0
2009-04-23 14:00:00,25.37,25.58,25.17,25.54,249800.0,17.9647,18.1134,17.8231,18.0851,249800.0
2009-04-23 14:30:00,25.55,25.82,25.49,25.66,324400.0,18.0922,18.2834,18.0497,18.1701,324400.0
2009-04-23 15:00:00,25.66,25.73,25.26,25.49,317900.0,18.1701,18.2196,17.8868,18.0497,317900.0
2009-04-23 15:30:00,25.5,26.36,25.34,26.15,942300.0,18.0568,18.6658,17.9435,18.5171,942300.0
2009-04-24 09:30:00,26.18,26.39,25.52,25.67,169600.0,18.5383,18.687,18.0709,18.1772,169600.0
2009-04-24 10:00:00,25.67,25.91,25.37,25.58,180200.0,18.1772,18.3471,17.9647,18.1134,180200.0
2009-04-24 10:30:00,25.59,26.08,25.53,26.0,147400.0,18.1205,18.4675,18.078,18.4108,147400.0
2009-04-24 11:00:00,26.01,26.12,25.91,26.07,227000.0,18.4179,18.4958,18.3471,18.4604,227000.0
2009-04-24 11:30:00,26.1,26.31,26.07,26.23,178800.0,18.4816,18.6303,18.4604,18.5737,178800.0
2009-04-24 12:00:00,26.25,26.33,25.93,26.05,160200.0,18.5879,18.6445,18.3613,18.4462,160200.0
2009-04-24 12:30:00,26.05,26.34,26.05,26.26,118600.0,18.4462,18.6516,18.4462,18.5949,118600.0
2009-04-24 13:00:00,26.27,26.46,26.2,26.37,112600.0,18.602,18.7366,18.5525,18.6728,112600.0
2009-04-24 13:30:00,26.37,26.38,26.06,26.09,211400.0,18.6728,18.6799,18.4533,18.4746,211400.0
2009-04-24 14:00:00,26.1,26.28,25.47,26.0,496000.0,18.4816,18.6091,18.0355,18.4108,496000.0
2009-04-24 14:30:00,26.0,26.59,25.99,26.59,242800.0,18.4108,18.8286,18.4038,18.8286,242800.0
2009-04-24 15:00:00,26.59,26.74,26.32,26.53,364000.0,18.8286,18.9348,18.6374,18.7861,364000.0
2009-04-24 15:30:00,26.53,26.88,26.05,26.22,846100.0,18.7861,19.034,18.4462,18.5666,846100.0
2009-04-27 09:30:00,25.66,26.52,25.66,26.34,200100.0,18.1701,18.7791,18.1701,18.6516,200100.0
2009-04-27 10:00:00,26.33,26.47,26.04,26.31,208900.0,18.6445,18.7436,18.4392,18.6303,208900.0
2009-04-27 10:30:00,26.3,26.38,26.16,26.31,180500.0,18.6233,18.6799,18.5241,18.6303,180500.0
2009-04-27 11:00:00,26.31,26.41,26.19,26.33,122900.0,18.6303,18.7012,18.5454,18.6445,122900.0
2009-04-27 11:30:00,26.33,26.49,26.21,26.45,115300.0,18.6445,18.7578,18.5595,18.7295,115300.0
2009-04-27 12:00:00,26.45,26.55,26.23,26.31,94100.0,18.7295,18.8003,18.5737,18.6303,94100.0
2009-04-27 12:30:00,26.31,26.32,26.03,26.12,173800.0,18.6303,18.6374,18.4321,18.4958,173800.0
2009-04-27 13:00:00,26.11,26.18,25.98,26.01,143700.0,18.4887,18.5383,18.3967,18.4179,143700.0
2009-04-27 13:30:00,26.01,26.14,25.84,25.99,157600.0,18.4179,18.51,18.2975,18.4038,157600.0
2009-04-27 14:00:00,26.0,26.0,25.83,25.95,191300.0,18.4108,18.4108,18.2905,18.3754,191300.0
2009-04-27 14:30:00,25.95,26.06,25.88,25.95,172200.0,18.3754,18.4533,18.3259,18.3754,172200.0
2009-04-27 15:00:00,25.96,26.03,25.65,25.79,239200.0,18.3825,18.4321,18.163,18.2621,239200.0
2009-04-27 15:30:00,25.78,26.1,25.68,25.88,620000.0,18.2551,18.4816,18.1842,18.3259,620000.0
2009-04-28 09:30:00,25.12,26.23,24.83,25.06,396000.0,17.7877,18.5737,17.5823,17.7452,396000.0
2009-04-28 10:00:00,25.06,25.25,24.94,25.01,353900.0,17.7452,17.8798,17.6602,17.7098,353900.0
2009-04-28 10:30:00,25.02,25.2,24.95,25.09,292100.0,17.7169,17.8443,17.6673,17.7665,292100.0
2009-04-28 11:00:00,25.08,25.21,24.96,25.0,194000.0,17.7594,17.8514,17.6744,17.7027,194000.0
2009-04-28 11:30:00,25.01,25.1,24.89,24.89,247000.0,17.7098,17.7735,17.6248,17.6248,247000.0
2009-04-28 12:00:00,24.9,25.0,24.89,24.93,224200.0,17.6319,17.7027,17.6248,17.6532,224200.0
2009-04-28 12:30:00,24.92,25.01,24.86,25.0,171100.0,17.6461,17.7098,17.6036,17.7027,171100.0
2009-04-28 13:00:00,25.0,25.16,24.98,25.08,234800.0,17.7027,17.816,17.6886,17.7594,234800.0
2009-04-28 13:30:00,25.09,25.16,24.92,24.98,291000.0,17.7665,17.816,17.6461,17.6886,291000.0
2009-04-28 14:00:00,24.99,25.05,24.86,24.95,382400.0,17.6956,17.7381,17.6036,17.6673,382400.0
2009-04-28 14:30:00,24.95,25.09,24.95,25.02,256900.0,17.6673,17.7665,17.6673,17.7169,256900.0
2009-04-28 15:00:00,25.03,25.22,24.86,24.87,282400.0,17.724,17.8585,17.6036,17.6107,282400.0
2009-04-28 15:30:00,24.86,24.97,24.72,24.83,642300.0,17.6036,17.6815,17.5045,17.5823,642300.0
2009-04-29 09:30:00,25.1,25.24,24.97,25.13,565200.0,17.7735,17.8727,17.6815,17.7948,565200.0
2009-04-29 10:00:00,25.13,25.17,24.96,25.06,487400.0,17.7948,17.8231,17.6744,17.7452,487400.0
2009-04-29 10:30:00,25.07,25.1,24.98,25.08,287000.0,17.7523,17.7735,17.6886,17.7594,287000.0
2009-04-29 11:00:00,25.08,25.56,25.0,25.48,323100.0,17.7594,18.0993,17.7027,18.0426,323100.0
2009-04-29 11:30:00,25.48,25.77,25.48,25.68,135000.0,18.0426,18.248,18.0426,18.1842,135000.0
2009-04-29 12:00:00,25.69,25.9,25.66,25.88,113200.0,18.1913,18.34,18.1701,18.3259,113200.0
2009-04-29 12:30:00,25.9,26.02,25.88,26.0,77100.0,18.34,18.425,18.3259,18.4108,77100.0
2009-04-29 13:00:00,26.01,26.11,25.97,25.97,187800.0,18.4179,18.4887,18.3896,18.3896,187800.0
2009-04-29 13:30:00,25.97,26.01,25.77,25.9,256800.0,18.3896,18.4179,18.248,18.34,256800.0
2009-04-29 14:00:00,25.9,26.17,25.86,26.12,234300.0,18.34,18.5312,18.3117,18.4958,234300.0
2009-04-29 14:30:00,26.15,26.4,26.09,26.31,338500.0,18.5171,18.6941,18.4746,18.6303,338500.0
2009-04-29 15:00:00,26.32,26.44,25.94,26.05,272400.0,18.6374,18.7224,18.3683,18.4462,272400.0
2009-04-29 15:30:00,26.06,26.36,25.9,26.27,674800.0,18.4533,18.6658,18.34,18.602,674800.0
2009-04-30 09:30:00,26.44,26.76,26.33,26.42,163200.0,18.8432,19.0712,18.7648,18.8289,163200.0
2009-04-30 10:00:00,26.43,26.72,26.42,26.58,198900.0,18.8361,19.0427,18.8289,18.943,198900.0
2009-04-30 10:30:00,26.59,26.86,26.54,26.84,133000.0,18.9501,19.1425,18.9145,19.1283,133000.0
2009-04-30 11:00:00,26.83,26.86,26.65,26.69,94400.0,19.1211,19.1425,18.9929,19.0214,94400.0
2009-04-30 11:30:00,26.7,26.77,26.6,26.63,93100.0,19.0285,19.0784,18.9572,18.9786,93100.0
2009-04-30 12:00:00,26.64,26.76,26.57,26.65,93700.0,18.9857,19.0712,18.9358,18.9929,93700.0
2009-04-30 12:30:00,26.65,26.65,26.24,26.27,166200.0,18.9929,18.9929,18.7007,18.722,166200.0
2009-04-30 13:00:00,26.29,26.36,25.98,26.19,204700.0,18.7363,18.7862,18.5154,18.665,204700.0
2009-04-30 13:30:00,26.19,26.52,26.13,26.43,129200.0,18.665,18.9002,18.6223,18.8361,129200.0
2009-04-30 14:00:00,26.43,26.84,26.4,26.84,176200.0,18.8361,19.1283,18.8147,19.1283,176200.0
2009-04-30 14:30:00,26.83,26.89,26.6,26.85,203900.0,19.1211,19.1639,18.9572,19.1354,203900.0
2009-04-30 15:00:00,26.86,26.86,26.32,26.44,345600.0,19.1425,19.1425,18.7577,18.8432,345600.0
2009-04-30 15:30:00,26.44,26.78,26.23,26.26,545400.0,18.8432,19.0855,18.6935,18.7149,545400.0
2009-05-01 09:30:00,26.34,26.37,25.9,26.26,219200.0,18.7719,18.7933,18.4583,18.7149,219200.0
2009-05-01 10:00:00,26.27,26.27,25.83,26.05,288300.0,18.722,18.722,18.4085,18.5652,288300.0
2009-05-01 10:30:00,26.05,26.11,25.89,26.08,383400.0,18.5652,18.608,18.4512,18.5866,383400.0
2009-05-01 11:00:00,26.06,26.2,25.95,26.17,359300.0,18.5724,18.6722,18.494,18.6508,359300.0
2009-05-01 11:30:00,26.15,26.3,26.07,26.26,103300.0,18.6365,18.7434,18.5795,18.7149,103300.0
2009-05-01 12:00:00,26.26,26.31,26.19,26.22,103300.0,18.7149,18.7505,18.665,18.6864,103300.0
2009-05-01 12:30:00,26.22,26.32,26.16,26.27,101200.0,18.6864,18.7577,18.6436,18.722,101200.0
2009-05-01 13:00:00,26.25,26.45,26.23,26.3,123300.0,18.7078,18.8503,18.6935,18.7434,123300.0
2009-05-01 13:30:00,26.3,26.31,26.19,26.2,170700.0,18.7434,18.7505,18.665,18.6722,170700.0
2009-05-01 14:00:00,26.2,26.25,26.14,26.2,140500.0,18.6722,18.7078,18.6294,18.6722,140500.0
2009-05-01 14:30:00,26.2,26.21,26.1,26.19,148500.0,18.6722,18.6793,18.6009,18.665,148500.0
2009-05-01 15:00:00,26.2,26.4,26.11,26.24,282900.0,18.6722,18.8147,18.608,18.7007,282900.0
2009-05-01 15:30:00,26.24,26.46,26.16,26.45,641900.0,18.7007,18.8574,18.6436,18.8503,641900.0
2009-05-04 09:30:00,25.93,25.93,25.26,25.55,438800.0,18.4797,18.4797,18.0022,18.2089,438800.0
2009-05-04 10:00:00,25.56,25.76,25.5,25.65,354700.0,18.216,18.3586,18.1733,18.2802,354700.0
2009-05-04 10:30:00,25.65,25.76,25.5,25.64,179700.0,18.2802,18.3586,18.1733,18.2731,179700.0
2009-05-04 11:00:00,25.64,25.77,25.5,25.55,207900.0,18.2731,18.3657,18.1733,18.2089,207900.0
2009-05-04 11:30:00,25.55,25.61,25.38,25.51,331100.0,18.2089,18.2517,18.0878,18.1804,331100.0
2009-05-04 12:00:00,25.52,25.61,25.38,25.43,169000.0,18.1875,18.2517,18.0878,18.1234,169000.0
2009-05-04 12:30:00,25.44,25.53,25.44,25.49,185100.0,18.1305,18.1947,18.1305,18.1661,185100.0
2009-05-04 13:00:00,25.49,25.53,25.37,25.5,187600.0,18.1661,18.1947,18.0806,18.1733,187600.0
2009-05-04 13:30:00,25.51,25.62,25.44,25.5,205800.0,18.1804,18.2588,18.1305,18.1733,205800.0
2009-05-04 14:00:00,25.5,25.66,25.43,25.63,231000.0,18.1733,18.2873,18.1234,18.2659,231000.0
2009-05-04 14:30:00,25.64,25.72,25.58,25.58,256500.0,18.2731,18.3301,18.2303,18.2303,256500.0
2009-05-04 15:00:00,25.58,26.02,25.58,26.01,320100.0,18.2303,18.5439,18.2303,18.5367,320100.0
2009-05-04 15:30:00,26.01,26.9,25.99,26.85,1204400.0,18.5367,19.171,18.5225,19.1354,1204400.0
2009-05-05 09:30:00,26.35,26.62,26.0,26.57,354200.0,18.7791,18.9715,18.5296,18.9358,354200.0
2009-05-05 10:00:00,26.57,26.69,26.38,26.52,239500.0,18.9358,19.0214,18.8004,18.9002,239500.0
2009-05-05 10:30:00,26.5,26.5,26.02,26.04,231800.0,18.886,18.886,18.5439,18.5581,231800.0
2009-05-05 11:00:00,26.04,26.29,26.04,26.28,123100.0,18.5581,18.7363,18.5581,18.7292,123100.0
2009-05-05 11:30:00,26.27,26.56,26.26,26.49,128700.0,18.722,18.9287,18.7149,18.8788,128700.0
2009-05-05 12:00:00,26.49,26.49,26.29,26.32,116700.0,18.8788,18.8788,18.7363,18.7577,116700.0
2009-05-05 12:30:00,26.33,26.33,26.04,26.26,152400.0,18.7648,18.7648,18.5581,18.7149,152400.0
2009-05-05 13:00:00,26.25,26.38,26.23,26.3,167300.0,18.7078,18.8004,18.6935,18.7434,167300.0
2009-05-05 13:30:00,26.3,26.41,26.24,26.26,159600.0,18.7434,18.8218,18.7007,18.7149,159600.0
2009-05-05 14:00:00,26.25,26.4,26.14,26.18,147100.0,18.7078,18.8147,18.6294,18.6579,147100.0
2009-05-05 14:30:00,26.19,26.36,26.13,26.21,137300.0,18.665,18.7862,18.6223,18.6793,137300.0
2009-05-05 15:00:00,26.21,26.3,26.09,26.19,199600.0,18.6793,18.7434,18.5938,18.665,199600.0
2009-05-05 15:30:00,26.19,26.49,26.15,26.17,520500.0,18.665,18.8788,18.6365,18.6508,520500.0
2009-05-06 09:30:00,26.93,26.98,26.11,26.76,257300.0,19.1924,19.228,18.608,19.0712,257300.0
2009-05-06 10:00:00,26.76,26.84,26.47,26.51,248300.0,19.0712,19.1283,18.8646,18.8931,248300.0
2009-05-06 10:30:00,26.5,27.0,26.49,26.97,149300.0,18.886,19.2423,18.8788,19.2209,149300.0
2009-05-06 11:00:00,26.95,27.08,26.68,26.69,175900.0,19.2067,19.2993,19.0142,19.0214,175900.0
2009-05-06 11:30:00,26.71,26.75,26.57,26.74,118200.0,19.0356,19.0641,18.9358,19.057,118200.0
2009-05-06 12:00:00,26.73,26.99,26.68,26.9,156700.0,19.0499,19.2352,19.0142,19.171,156700.0
2009-05-06 12:30:00,26.91,26.92,26.72,26.76,110700.0,19.1782,19.1853,19.0427,19.0712,110700.0
2009-05-06 13:00:00,26.75,26.84,26.62,26.73,85100.0,19.0641,19.1283,18.9715,19.0499,85100.0
2009-05-06 13:30:00,26.72,27.31,26.71,27.29,216700.0,19.0427,19.4632,19.0356,19.449,216700.0
2009-05-06 14:00:00,27.29,27.81,27.29,27.79,192100.0,19.449,19.8196,19.449,19.8053,192100.0
2009-05-06 14:30:00,27.8,27.91,27.52,27.58,362300.0,19.8124,19.8908,19.6129,19.6556,362300.0
2009-05-06 15:00:00,27.58,27.6,26.87,27.09,467800.0,19.6556,19.6699,19.1496,19.3064,467800.0
2009-05-06 15:30:00,27.08,27.68,26.98,27.6,900200.0,19.2993,19.7269,19.228,19.6699,900200.0
2009-05-07 09:30:00,28.43,29.55,28.02,28.34,401600.0,20.2614,21.0596,19.9692,20.1973,401600.0
2009-05-07 10:00:00,28.31,28.49,27.85,27.94,319200.0,20.1759,20.3042,19.8481,19.9122,319200.0
2009-05-07 10:30:00,27.94,28.08,27.63,27.92,264300.0,19.9122,20.012,19.6913,19.898,264300.0
2009-05-07 11:00:00,27.95,27.97,27.49,27.87,297500.0,19.9193,19.9336,19.5915,19.8623,297500.0
2009-05-07 11:30:00,27.85,27.95,27.65,27.72,142000.0,19.8481,19.9193,19.7055,19.7554,142000.0
2009-05-07 12:00:00,27.72,27.92,27.61,27.83,155600.0,19.7554,19.898,19.677,19.8338,155600.0
2009-05-07 12:30:00,27.83,27.97,27.73,27.78,156500.0,19.8338,19.9336,19.7625,19.7982,156500.0
2009-05-07 13:00:00,27.78,27.8,27.34,27.37,194800.0,19.7982,19.8124,19.4846,19.506,194800.0
2009-05-07 13:30:00,27.37,27.41,26.95,27.24,263700.0,19.506,19.5345,19.2067,19.4133,263700.0
2009-05-07 14:00:00,27.25,27.32,26.96,27.19,217300.0,19.4205,19.4703,19.2138,19.3777,217300.0
2009-05-07 14:30:00,27.19,27.19,26.85,26.94,229000.0,19.3777,19.3777,19.1354,19.1995,229000.0
2009-05-07 15:00:00,26.95,27.26,26.74,27.12,360100.0,19.2067,19.4276,19.057,19.3278,360100.0
2009-05-07 15:30:00,27.12,27.14,26.75,26.93,714300.0,19.3278,19.3421,19.0641,19.1924,714300.0
2009-05-08 09:30:00,27.39,28.19,27.28,27.89,362000.0,19.5202,20.0904,19.4418,19.8766,362000.0
2009-05-08 10:00:00,27.87,28.09,27.54,27.61,392300.0,19.8623,20.0191,19.6271,19.677,392300.0
2009-05-08 10:30:00,27.6,27.86,27.54,27.64,175600.0,19.6699,19.8552,19.6271,19.6984,175600.0
2009-05-08 11:00:00,27.65,27.74,27.39,27.43,277300.0,19.7055,19.7697,19.5202,19.5487,277300.0
2009-05-08 11:30:00,27.44,27.54,27.29,27.37,241100.0,19.5559,19.6271,19.449,19.506,241100.0
2009-05-08 12:00:00,27.38,27.83,27.33,27.53,162500.0,19.5131,19.8338,19.4775,19.62,162500.0
2009-05-08 12:30:00,27.53,27.83,27.5,27.79,144000.0,19.62,19.8338,19.5986,19.8053,144000.0
2009-05-08 13:00:00,27.8,28.12,27.77,27.96,158800.0,19.8124,20.0405,19.7911,19.9265,158800.0
2009-05-08 13:30:00,27.97,28.18,27.89,27.99,232700.0,19.9336,20.0833,19.8766,19.9478,232700.0
2009-05-08 14:00:00,27.98,28.3,27.98,28.16,190700.0,19.9407,20.1688,19.9407,20.069,190700.0
2009-05-08 14:30:00,28.17,28.54,28.17,28.46,220300.0,20.0761,20.3398,20.0761,20.2828,220300.0
2009-05-08 15:00:00,28.46,28.68,28.17,28.59,509200.0,20.2828,20.4396,20.0761,20.3754,509200.0
2009-05-08 15:30:00,28.59,29.05,28.42,28.97,1223600.0,20.3754,20.7033,20.2543,20.6463,1223600.0
2009-05-11 09:30:00,27.87,28.15,26.96,27.01,318300.0,19.8623,20.0619,19.2138,19.2494,318300.0
2009-05-11 10:00:00,27.01,27.42,26.9,27.39,333500.0,19.2494,19.5416,19.171,19.5202,333500.0
2009-05-11 10:30:00,27.4,27.78,27.32,27.67,268200.0,19.5274,19.7982,19.4703,19.7198,268200.0
2009-05-11 11:00:00,27.68,27.7,27.39,27.45,187900.0,19.7269,19.7412,19.5202,19.563,187900.0
2009-05-11 11:30:00,27.44,27.48,26.97,26.99,223400.0,19.5559,19.5844,19.2209,19.2352,223400.0
2009-05-11 12:00:00,26.95,27.02,26.79,26.89,143700.0,19.2067,19.2565,19.0926,19.1639,143700.0
2009-05-11 12:30:00,26.88,26.92,26.46,26.48,242700.0,19.1568,19.1853,18.8574,18.8717,242700.0
2009-05-11 13:00:00,26.48,26.76,26.34,26.76,185100.0,18.8717,19.0712,18.7719,19.0712,185100.0
2009-05-11 13:30:00,26.76,26.91,26.66,26.72,155200.0,19.0712,19.1782,19.0,19.0427,155200.0
2009-05-11 14:00:00,26.72,26.73,26.5,26.6,192700.0,19.0427,19.0499,18.886,18.9572,192700.0
2009-05-11 14:30:00,26.6,26.72,26.51,26.6,228300.0,18.9572,19.0427,18.8931,18.9572,228300.0
2009-05-11 15:00:00,26.59,26.6,26.27,26.36,396900.0,18.9501,18.9572,18.722,18.7862,396900.0
2009-05-11 15:30:00,26.36,26.36,25.97,26.1,964700.0,18.7862,18.7862,18.5082,18.6009,964700.0
2009-05-12 09:30:00,26.29,26.62,25.91,25.93,259800.0,18.7363,18.9715,18.4655,18.4797,259800.0
2009-05-12 10:00:00,25.93,25.95,25.46,25.5,414200.0,18.4797,18.494,18.1448,18.1733,414200.0
2009-05-12 10:30:00,25.5,25.85,25.47,25.84,353000.0,18.1733,18.4227,18.1519,18.4156,353000.0
2009-05-12 11:00:00,25.84,25.89,25.6,25.67,174400.0,18.4156,18.4512,18.2445,18.2944,174400.0
2009-05-12 11:30:00,25.67,25.69,25.4,25.43,174700.0,18.2944,18.3087,18.102,18.1234,174700.0
2009-05-12 12:00:00,25.42,25.45,25.28,25.31,190100.0,18.1163,18.1376,18.0165,18.0379,190100.0
2009-05-12 12:30:00,25.31,25.33,24.95,24.97,201900.0,18.0379,18.0521,17.7813,17.7956,201900.0
2009-05-12 13:00:00,24.97,25.26,24.91,25.05,183600.0,17.7956,18.0022,17.7528,17.8526,183600.0
2009-05-12 13:30:00,25.06,25.33,24.99,25.19,180200.0,17.8597,18.0521,17.8098,17.9523,180200.0
2009-05-12 14:00:00,25.19,25.62,25.12,25.44,196200.0,17.9523,18.2588,17.9025,18.1305,196200.0
2009-05-12 14:30:00,25.44,26.32,25.39,26.16,314500.0,18.1305,18.7577,18.0949,18.6436,314500.0
2009-05-12 15:00:00,26.16,26.35,25.96,26.1,455200.0,18.6436,18.7791,18.5011,18.6009,455200.0
2009-05-12 15:30:00,26.11,26.19,25.45,25.72,735900.0,18.608,18.665,18.1376,18.3301,735900.0
2009-05-13 09:30:00,25.29,25.54,24.7,25.24,366800.0,18.0236,18.2018,17.6031,17.988,366800.0
2009-05-13 10:00:00,25.25,25.34,25.04,25.29,217700.0,17.9951,18.0592,17.8454,18.0236,217700.0
2009-05-13 10:30:00,25.32,25.39,25.17,25.2,245200.0,18.045,18.0949,17.9381,17.9595,245200.0
2009-05-13 11:00:00,25.2,25.38,25.19,25.27,128700.0,17.9595,18.0878,17.9523,18.0094,128700.0
2009-05-13 11:30:00,25.26,25.31,25.08,25.08,187600.0,18.0022,18.0379,17.874,17.874,187600.0
2009-05-13 12:00:00,25.07,25.42,25.06,25.18,96100.0,17.8668,18.1163,17.8597,17.9452,96100.0
2009-05-13 12:30:00,25.18,25.18,24.8,24.81,113600.0,17.9452,17.9452,17.6744,17.6815,113600.0
2009-05-13 13:00:00,24.79,24.91,24.67,24.79,155400.0,17.6673,17.7528,17.5818,17.6673,155400.0
2009-05-13 13:30:00,24.78,24.97,24.68,24.93,113200.0,17.6601,17.7956,17.5889,17.7671,113200.0
2009-05-13 14:00:00,24.92,24.96,24.67,24.75,156700.0,17.7599,17.7884,17.5818,17.6388,156700.0
2009-05-13 14:30:00,24.74,24.78,24.63,24.75,152100.0,17.6316,17.6601,17.5532,17.6388,152100.0
2009-05-13 15:00:00,24.74,24.77,24.42,24.5,353600.0,17.6316,17.653,17.4036,17.4606,353600.0
2009-05-13 15:30:00,24.51,24.59,24.29,24.51,904500.0,17.4677,17.5247,17.3109,17.4677,904500.0
2009-05-14 09:30:00,24.39,24.98,24.14,24.35,182400.0,17.3822,17.8027,17.204,17.3537,182400.0
2009-05-14 10:00:00,24.33,24.64,24.33,24.52,143400.0,17.3394,17.5604,17.3394,17.4749,143400.0
2009-05-14 10:30:00,24.53,24.85,24.53,24.71,119400.0,17.482,17.71,17.482,17.6103,119400.0
2009-05-14 11:00:00,24.7,25.17,24.68,25.11,118000.0,17.6031,17.9381,17.5889,17.8953,118000.0
2009-05-14 11:30:00,25.11,25.15,24.81,24.94,103200.0,17.8953,17.9238,17.6815,17.7742,103200.0
2009-05-14 12:00:00,24.95,25.28,24.94,25.24,107900.0,17.7813,18.0165,17.7742,17.988,107900.0
2009-05-14 12:30:00,25.22,25.39,25.14,25.14,92800.0,17.9737,18.0949,17.9167,17.9167,92800.0
2009-05-14 13:00:00,25.13,25.23,24.87,25.0,86900.0,17.9096,17.9809,17.7243,17.8169,86900.0
2009-05-14 13:30:00,25.0,25.28,24.97,25.12,90600.0,17.8169,18.0165,17.7956,17.9025,90600.0
2009-05-14 14:00:00,25.12,25.41,25.12,25.33,113900.0,17.9025,18.1091,17.9025,18.0521,113900.0
2009-05-14 14:30:00,25.32,25.48,25.27,25.34,165100.0,18.045,18.159,18.0094,18.0592,165100.0
2009-05-14 15:00:00,25.34,25.41,25.18,25.26,293000.0,18.0592,18.1091,17.9452,18.0022,293000.0
2009-05-14 15:30:00,25.26,25.26,24.84,25.02,702700.0,18.0022,18.0022,17.7029,17.8312,702700.0
2009-05-15 09:30:00,25.11,26.08,24.56,24.83,494800.0,17.8953,18.5866,17.5034,17.6958,494800.0
2009-05-15 10:00:00,24.85,25.21,24.73,25.21,135100.0,17.71,17.9666,17.6245,17.9666,135100.0
2009-05-15 10:30:00,25.19,25.55,25.17,25.46,105100.0,17.9523,18.2089,17.9381,18.1448,105100.0
2009-05-15 11:00:00,25.48,25.59,25.3,25.35,57000.0,18.159,18.2374,18.0307,18.0664,57000.0
2009-05-15 11:30:00,25.37,25.37,25.09,25.11,95100.0,18.0806,18.0806,17.8811,17.8953,95100.0
2009-05-15 12:00:00,25.1,25.18,25.05,25.18,15700.0,17.8882,17.9452,17.8526,17.9452,15700.0
2009-05-15 12:30:00,25.07,25.45,25.03,25.11,369700.0,17.8668,18.1376,17.8383,17.8953,369700.0
2009-05-15 13:00:00,25.11,25.36,25.11,25.24,65400.0,17.8953,18.0735,17.8953,17.988,65400.0
2009-05-15 13:30:00,25.23,25.31,25.13,25.26,54000.0,17.9809,18.0379,17.9096,18.0022,54000.0
2009-05-15 14:00:00,25.26,25.33,25.18,25.28,178900.0,18.0022,18.0521,17.9452,18.0165,178900.0
2009-05-15 14:30:00,25.27,25.31,25.12,25.25,238700.0,18.0094,18.0379,17.9025,17.9951,238700.0
2009-05-15 15:00:00,25.25,25.54,25.15,25.51,360800.0,17.9951,18.2018,17.9238,18.1804,360800.0
2009-05-15 15:30:00,25.5,25.51,25.3,25.39,588300.0,18.1733,18.1804,18.0307,18.0949,588300.0
2009-05-18 09:30:00,25.94,26.03,25.46,25.68,316800.0,18.4869,18.551,18.1448,18.3016,316800.0
2009-05-18 10:00:00,25.68,25.8,25.56,25.7,335100.0,18.3016,18.3871,18.216,18.3158,335100.0
2009-05-18 10:30:00,25.69,25.85,25.64,25.76,197600.0,18.3087,18.4227,18.2731,18.3586,197600.0
2009-05-18 11:00:00,25.77,25.81,25.61,25.69,173100.0,18.3657,18.3942,18.2517,18.3087,173100.0
2009-05-18 11:30:00,25.71,25.84,25.68,25.82,158700.0,18.3229,18.4156,18.3016,18.4013,158700.0
2009-05-18 12:00:00,25.8,26.11,25.77,26.1,92500.0,18.3871,18.608,18.3657,18.6009,92500.0
2009-05-18 12:30:00,26.1,26.38,26.08,26.34,94500.0,18.6009,18.8004,18.5866,18.7719,94500.0
2009-05-18 13:00:00,26.35,26.38,26.2,26.32,152800.0,18.7791,18.8004,18.6722,18.7577,152800.0
2009-05-18 13:30:00,26.31,26.52,26.27,26.48,185600.0,18.7505,18.9002,18.722,18.8717,185600.0
2009-05-18 14:00:00,26.48,26.64,26.46,26.56,191000.0,18.8717,18.9857,18.8574,18.9287,191000.0
2009-05-18 14:30:00,26.57,26.87,26.55,26.85,211700.0,18.9358,19.1496,18.9216,19.1354,211700.0
2009-05-18 15:00:00,26.83,26.96,26.79,26.91,307600.0,19.1211,19.2138,19.0926,19.1782,307600.0
2009-05-18 15:30:00,26.92,27.61,26.89,27.49,1270400.0,19.1853,19.677,19.1639,19.5915,1270400.0
2009-05-19 09:30:00,27.3,27.52,26.89,27.39,431400.0,19.4561,19.6129,19.1639,19.5202,431400.0
2009-05-19 10:00:00,27.4,28.48,27.38,28.48,407000.0,19.5274,20.2971,19.5131,20.2971,407000.0
2009-05-19 10:30:00,28.49,28.88,28.39,28.7,612800.0,20.3042,20.5821,20.2329,20.4538,612800.0
2009-05-19 11:00:00,28.69,28.7,28.45,28.67,332600.0,20.4467,20.4538,20.2757,20.4325,332600.0
2009-05-19 11:30:00,28.68,29.08,28.64,29.01,425200.0,20.4396,20.7247,20.4111,20.6748,425200.0
2009-05-19 12:00:00,29.02,29.08,28.94,29.03,334400.0,20.6819,20.7247,20.6249,20.689,334400.0
2009-05-19 12:30:00,29.02,29.09,28.88,28.9,414300.0,20.6819,20.7318,20.5821,20.5964,414300.0
2009-05-19 13:00:00,28.9,29.18,28.84,29.15,485500.0,20.5964,20.7959,20.5536,20.7745,485500.0
2009-05-19 13:30:00,29.15,29.22,29.0,29.02,370800.0,20.7745,20.8244,20.6676,20.6819,370800.0
2009-05-19 14:00:00,29.03,29.25,28.8,29.22,304800.0,20.689,20.8458,20.5251,20.8244,304800.0
2009-05-19 14:30:00,29.22,29.34,29.13,29.31,381200.0,20.8244,20.91,20.7603,20.8886,381200.0
2009-05-19 15:00:00,29.31,29.48,29.01,29.07,379700.0,20.8886,21.0097,20.6748,20.7175,379700.0
2009-05-19 15:30:00,29.06,29.07,28.68,28.92,1504100.0,20.7104,20.7175,20.4396,20.6106,1504100.0
2009-05-20 09:30:00,29.42,29.84,29.13,29.25,373200.0,20.967,21.2663,20.7603,20.8458,373200.0
2009-05-20 10:00:00,29.26,29.52,29.26,29.33,323500.0,20.8529,21.0382,20.8529,20.9028,323500.0
2009-05-20 10:30:00,29.34,29.36,28.61,28.62,270700.0,20.91,20.9242,20.3897,20.3968,270700.0
2009-05-20 11:00:00,28.62,28.83,28.45,28.5,248900.0,20.3968,20.5465,20.2757,20.3113,248900.0
2009-05-20 11:30:00,28.51,28.8,28.15,28.17,218000.0,20.3184,20.5251,20.0619,20.0761,218000.0
2009-05-20 12:00:00,28.17,28.32,28.03,28.1,210300.0,20.0761,20.183,19.9764,20.0262,210300.0
2009-05-20 12:30:00,28.1,28.13,27.89,27.91,156800.0,20.0262,20.0476,19.8766,19.8908,156800.0
2009-05-20 13:00:00,27.92,28.1,27.87,28.07,184900.0,19.898,20.0262,19.8623,20.0049,184900.0
2009-05-20 13:30:00,28.06,28.33,27.99,28.27,175400.0,19.9977,20.1902,19.9478,20.1474,175400.0
2009-05-20 14:00:00,28.27,28.27,27.95,28.14,291900.0,20.1474,20.1474,19.9193,20.0547,291900.0
2009-05-20 14:30:00,28.14,28.24,27.97,28.16,311500.0,20.0547,20.126,19.9336,20.069,311500.0
2009-05-20 15:00:00,28.15,28.21,27.72,27.81,432500.0,20.0619,20.1046,19.7554,19.8196,432500.0
2009-05-20 15:30:00,27.82,28.07,27.58,28.05,1079700.0,19.8267,20.0049,19.6556,19.9906,1079700.0
2009-05-21 09:30:00,27.6,28.12,27.26,27.86,256300.0,19.6699,20.0405,19.4276,19.8552,256300.0
2009-05-21 10:00:00,27.82,28.37,27.82,27.98,203700.0,19.8267,20.2187,19.8267,19.9407,203700.0
2009-05-21 10:30:00,28.0,28.03,27.77,27.88,152600.0,19.955,19.9764,19.7911,19.8694,152600.0
2009-05-21 11:00:00,27.88,28.0,27.86,28.0,154700.0,19.8694,19.955,19.8552,19.955,154700.0
2009-05-21 11:30:00,27.99,28.36,27.95,28.35,188200.0,19.9478,20.2115,19.9193,20.2044,188200.0
2009-05-21 12:00:00,28.34,28.42,28.15,28.21,96800.0,20.1973,20.2543,20.0619,20.1046,96800.0
2009-05-21 12:30:00,28.22,28.34,28.11,28.24,109500.0,20.1118,20.1973,20.0334,20.126,109500.0
2009-05-21 13:00:00,28.24,28.3,27.94,28.0,100900.0,20.126,20.1688,19.9122,19.955,100900.0
2009-05-21 13:30:00,28.01,28.16,27.95,28.04,145900.0,19.9621,20.069,19.9193,19.9835,145900.0
2009-05-21 14:00:00,28.03,28.07,27.88,27.98,312500.0,19.9764,20.0049,19.8694,19.9407,312500.0
2009-05-21 14:30:00,27.98,28.1,27.91,28.1,194200.0,19.9407,20.0262,19.8908,20.0262,194200.0
2009-05-21 15:00:00,28.11,28.15,28.0,28.05,186900.0,20.0334,20.0619,19.955,19.9906,186900.0
2009-05-21 15:30:00,28.06,28.43,28.06,28.41,612400.0,19.9977,20.2614,19.9977,20.2472,612400.0
2009-05-22 09:30:00,28.48,28.81,28.17,28.64,139400.0,20.2971,20.5322,20.0761,20.4111,139400.0
2009-05-22 10:00:00,28.65,28.9,28.47,28.81,250900.0,20.4182,20.5964,20.2899,20.5322,250900.0
2009-05-22 10:30:00,28.78,29.08,28.73,28.94,114100.0,20.5109,20.7247,20.4752,20.6249,114100.0
2009-05-22 11:00:00,28.93,28.94,28.6,28.6,153500.0,20.6178,20.6249,20.3826,20.3826,153500.0
2009-05-22 11:30:00,28.62,28.76,28.52,28.71,131300.0,20.3968,20.4966,20.3256,20.461,131300.0
2009-05-22 12:00:00,28.74,28.98,28.72,28.87,108500.0,20.4824,20.6534,20.4681,20.575,108500.0
2009-05-22 12:30:00,28.86,28.88,28.59,28.63,205100.0,20.5679,20.5821,20.3754,20.404,205100.0
2009-05-22 13:00:00,28.64,28.8,28.54,28.69,168700.0,20.4111,20.5251,20.3398,20.4467,168700.0
2009-05-22 13:30:00,28.69,28.86,28.56,28.86,252800.0,20.4467,20.5679,20.3541,20.5679,252800.0
2009-05-22 14:00:00,28.85,28.89,28.72,28.81,168900.0,20.5607,20.5893,20.4681,20.5322,168900.0
2009-05-22 14:30:00,28.8,28.92,28.73,28.9,101800.0,20.5251,20.6106,20.4752,20.5964,101800.0
2009-05-22 15:00:00,28.9,29.0,28.74,28.81,202500.0,20.5964,20.6676,20.4824,20.5322,202500.0
2009-05-22 15:30:00,28.81,28.97,28.54,28.72,723100.0,20.5322,20.6463,20.3398,20.4681,723100.0
2009-05-26 09:30:00,28.46,28.65,28.06,28.65,386000.0,20.2828,20.4182,19.9977,20.4182,386000.0
2009-05-26 10:00:00,28.67,29.36,28.67,29.01,425300.0,20.4325,20.9242,20.4325,20.6748,425300.0
2009-05-26 10:30:00,28.98,29.19,28.92,29.03,243800.0,20.6534,20.8031,20.6106,20.689,243800.0
2009-05-26 11:00:00,29.03,29.12,28.94,29.09,151900.0,20.689,20.7532,20.6249,20.7318,151900.0
2009-05-26 11:30:00,29.09,29.34,29.06,29.12,138400.0,20.7318,20.91,20.7104,20.7532,138400.0
2009-05-26 12:00:00,29.11,29.24,29.0,29.19,131300.0,20.746,20.8387,20.6676,20.8031,131300.0
2009-05-26 12:30:00,29.19,29.44,29.07,29.41,168700.0,20.8031,20.9812,20.7175,20.9598,168700.0
2009-05-26 13:00:00,29.42,29.55,29.4,29.49,114500.0,20.967,21.0596,20.9527,21.0169,114500.0
2009-05-26 13:30:00,29.49,29.58,29.41,29.5,136500.0,21.0169,21.081,20.9598,21.024,136500.0
2009-05-26 14:00:00,29.49,29.63,29.44,29.55,198000.0,21.0169,21.1166,20.9812,21.0596,198000.0
2009-05-26 14:30:00,29.55,29.65,29.27,29.28,237100.0,21.0596,21.1309,20.8601,20.8672,237100.0
2009-05-26 15:00:00,29.29,29.56,29.29,29.47,219200.0,20.8743,21.0667,20.8743,21.0026,219200.0
2009-05-26 15:30:00,29.48,29.79,29.42,29.72,706200.0,21.0097,21.2307,20.967,21.1808,706200.0
2009-05-27 09:30:00,29.8,29.95,29.31,29.93,270000.0,21.2378,21.3447,20.8886,21.3304,270000.0
2009-05-27 10:00:00,29.94,30.08,29.64,29.66,236400.0,21.3376,21.4373,21.1238,21.138,236400.0
2009-05-27 10:30:00,29.66,29.7,29.46,29.66,194900.0,21.138,21.1665,20.9955,21.138,194900.0
2009-05-27 11:00:00,29.66,29.96,29.49,29.9,126300.0,21.138,21.3518,21.0169,21.3091,126300.0
2009-05-27 11:30:00,29.89,30.0,29.85,29.99,114100.0,21.3019,21.3803,21.2734,21.3732,114100.0
2009-05-27 12:00:00,29.99,30.02,29.84,29.87,134900.0,21.3732,21.3946,21.2663,21.2877,134900.0
2009-05-27 12:30:00,29.86,29.92,29.68,29.73,79400.0,21.2806,21.3233,21.1523,21.1879,79400.0
2009-05-27 13:00:00,29.76,29.93,29.75,29.82,54700.0,21.2093,21.3304,21.2022,21.252,54700.0
2009-05-27 13:30:00,29.81,29.82,29.36,29.55,140900.0,21.2449,21.252,20.9242,21.0596,140900.0
2009-05-27 14:00:00,29.53,29.55,29.02,29.06,214700.0,21.0454,21.0596,20.6819,20.7104,214700.0
2009-05-27 14:30:00,29.06,29.3,28.99,29.14,221500.0,20.7104,20.8815,20.6605,20.7674,221500.0
2009-05-27 15:00:00,29.14,29.18,28.61,28.64,497100.0,20.7674,20.7959,20.3897,20.4111,497100.0
2009-05-27 15:30:00,28.65,28.93,28.5,28.6,932000.0,20.4182,20.6178,20.3113,20.3826,932000.0
2009-05-28 09:30:00,29.04,29.42,29.02,29.12,181900.0,20.6962,20.967,20.6819,20.7532,181900.0
2009-05-28 10:00:00,29.13,29.13,28.42,28.55,143400.0,20.7603,20.7603,20.2543,20.3469,143400.0
2009-05-28 10:30:00,28.58,28.74,28.52,28.68,160200.0,20.3683,20.4824,20.3256,20.4396,160200.0
2009-05-28 11:00:00,28.7,28.91,28.7,28.75,106000.0,20.4538,20.6035,20.4538,20.4895,106000.0
2009-05-28 11:30:00,28.75,28.96,28.74,28.92,79000.0,20.4895,20.6391,20.4824,20.6106,79000.0
2009-05-28 12:00:00,28.93,28.96,28.75,28.85,135500.0,20.6178,20.6391,20.4895,20.5607,135500.0
2009-05-28 12:30:00,28.83,28.86,28.57,28.63,95400.0,20.5465,20.5679,20.3612,20.404,95400.0
2009-05-28 13:00:00,28.64,29.16,28.63,28.96,210400.0,20.4111,20.7817,20.404,20.6391,210400.0
2009-05-28 13:30:00,28.96,29.06,28.77,28.88,111500.0,20.6391,20.7104,20.5037,20.5821,111500.0
2009-05-28 14:00:00,28.89,29.19,28.86,29.1,136500.0,20.5893,20.8031,20.5679,20.7389,136500.0
2009-05-28 14:30:00,29.11,29.22,28.99,29.06,181800.0,20.746,20.8244,20.6605,20.7104,181800.0
2009-05-28 15:00:00,29.08,29.17,28.95,29.1,204100.0,20.7247,20.7888,20.632,20.7389,204100.0
2009-05-28 15:30:00,29.09,29.5,29.01,29.44,558900.0,20.7318,21.024,20.6748,20.9812,558900.0
2009-05-29 09:30:00,29.35,29.35,28.59,28.7,360400.0,20.9171,20.9171,20.3754,20.4538,360400.0
2009-05-29 10:00:00,28.7,29.08,28.66,29.05,219000.0,20.4538,20.7247,20.4253,20.7033,219000.0
2009-05-29 10:30:00,29.06,29.25,29.01,29.06,163300.0,20.7104,20.8458,20.6748,20.7104,163300.0
2009-05-29 11:00:00,29.06,29.19,28.96,29.01,107400.0,20.7104,20.8031,20.6391,20.6748,107400.0
2009-05-29 11:30:00,29.03,29.2,28.99,29.08,100300.0,20.689,20.8102,20.6605,20.7247,100300.0
2009-05-29 12:00:00,29.07,29.31,29.06,29.27,100800.0,20.7175,20.8886,20.7104,20.8601,100800.0
2009-05-29 12:30:00,29.26,29.27,29.1,29.25,136100.0,20.8529,20.8601,20.7389,20.8458,136100.0
2009-05-29 13:00:00,29.26,29.43,29.26,29.42,81700.0,20.8529,20.9741,20.8529,20.967,81700.0
2009-05-29 13:30:00,29.42,29.61,29.35,29.41,127900.0,20.967,21.1024,20.9171,20.9598,127900.0
2009-05-29 14:00:00,29.4,29.66,29.34,29.49,129700.0,20.9527,21.138,20.91,21.0169,129700.0
2009-05-29 14:30:00,29.49,29.5,29.26,29.43,195300.0,21.0169,21.024,20.8529,20.9741,195300.0
2009-05-29 15:00:00,29.43,29.77,29.37,29.7,271600.0,20.9741,21.2164,20.9313,21.1665,271600.0
2009-05-29 15:30:00,29.71,30.21,29.61,30.17,678100.0,21.1736,21.53,21.1024,21.5015,678100.0
2009-06-01 09:30:00,30.55,30.86,30.0,30.82,330100.0,21.7723,21.9932,21.3803,21.9647,330100.0
2009-06-01 10:00:00,30.82,31.12,30.81,31.07,277800.0,21.9647,22.1785,21.9576,22.1429,277800.0
2009-06-01 10:30:00,31.1,31.16,30.98,31.08,236000.0,22.1643,22.207,22.0787,22.15,236000.0
2009-06-01 11:00:00,31.08,31.15,30.84,30.89,123800.0,22.15,22.1999,21.979,22.0146,123800.0
2009-06-01 11:30:00,30.88,30.9,30.66,30.67,169000.0,22.0075,22.0217,21.8507,21.8578,169000.0
2009-06-01 12:00:00,30.68,30.86,30.64,30.81,128800.0,21.8649,21.9932,21.8364,21.9576,128800.0
2009-06-01 12:30:00,30.81,31.03,30.77,30.9,132900.0,21.9576,22.1144,21.9291,22.0217,132900.0
2009-06-01 13:00:00,30.91,31.03,30.89,31.0,109600.0,22.0289,22.1144,22.0146,22.093,109600.0
2009-06-01 13:30:00,31.01,31.06,30.91,30.99,182200.0,22.1001,22.1358,22.0289,22.0859,182200.0
2009-06-01 14:00:00,30.99,31.04,30.71,30.71,356500.0,22.0859,22.1215,21.8863,21.8863,356500.0
2009-06-01 14:30:00,30.72,30.73,30.32,30.38,401600.0,21.8935,21.9006,21.6084,21.6511,401600.0
2009-06-01 15:00:00,30.38,30.67,30.25,30.66,395600.0,21.6511,21.8578,21.5585,21.8507,395600.0
2009-06-01 15:30:00,30.67,31.14,30.67,30.91,1022800.0,21.8578,22.1928,21.8578,22.0289,1022800.0
2009-06-02 09:30:00,30.77,31.13,30.23,30.67,352300.0,21.9291,22.1857,21.5442,21.8578,352300.0
2009-06-02 10:00:00,30.72,30.81,30.52,30.63,476100.0,21.8935,21.9576,21.7509,21.8293,476100.0
2009-06-02 10:30:00,30.64,30.67,30.47,30.51,360300.0,21.8364,21.8578,21.7153,21.7438,360300.0
2009-06-02 11:00:00,30.52,30.56,30.4,30.4,202400.0,21.7509,21.7794,21.6654,21.6654,202400.0
2009-06-02 11:30:00,30.4,30.46,30.22,30.26,204400.0,21.6654,21.7082,21.5371,21.5656,204400.0
2009-06-02 12:00:00,30.27,30.41,30.23,30.29,263800.0,21.5727,21.6725,21.5442,21.587,263800.0
2009-06-02 12:30:00,30.26,30.41,30.23,30.38,117400.0,21.5656,21.6725,21.5442,21.6511,117400.0
2009-06-02 13:00:00,30.37,30.39,30.27,30.29,242600.0,21.644,21.6583,21.5727,21.587,242600.0
2009-06-02 13:30:00,30.29,30.33,30.16,30.21,331800.0,21.587,21.6155,21.4944,21.53,331800.0
2009-06-02 14:00:00,30.21,30.33,30.1,30.25,382000.0,21.53,21.6155,21.4516,21.5585,382000.0
2009-06-02 14:30:00,30.25,30.29,30.11,30.2,267300.0,21.5585,21.587,21.4587,21.5229,267300.0
2009-06-02 15:00:00,30.19,30.27,30.07,30.11,486000.0,21.5157,21.5727,21.4302,21.4587,486000.0
2009-06-02 15:30:00,30.12,30.16,29.88,29.98,887700.0,21.4658,21.4944,21.2948,21.3661,887700.0
2009-06-03 09:30:00,29.42,29.88,29.34,29.37,553900.0,20.967,21.2948,20.91,20.9313,553900.0
2009-06-03 10:00:00,29.36,29.4,29.19,29.35,308400.0,20.9242,20.9527,20.8031,20.9171,308400.0
2009-06-03 10:30:00,29.35,29.45,29.26,29.45,211900.0,20.9171,20.9884,20.8529,20.9884,211900.0
2009-06-03 11:00:00,29.46,29.55,29.39,29.39,217200.0,20.9955,21.0596,20.9456,20.9456,217200.0
2009-06-03 11:30:00,29.39,29.52,29.36,29.51,208300.0,20.9456,21.0382,20.9242,21.0311,208300.0
2009-06-03 12:00:00,29.5,29.56,29.46,29.5,230100.0,21.024,21.0667,20.9955,21.024,230100.0
2009-06-03 12:30:00,29.49,29.56,29.46,29.48,212600.0,21.0169,21.0667,20.9955,21.0097,212600.0
2009-06-03 13:00:00,29.48,29.48,29.25,29.27,161700.0,21.0097,21.0097,20.8458,20.8601,161700.0
2009-06-03 13:30:00,29.29,29.35,29.11,29.23,167200.0,20.8743,20.9171,20.746,20.8316,167200.0
2009-06-03 14:00:00,29.23,29.24,29.06,29.06,231400.0,20.8316,20.8387,20.7104,20.7104,231400.0
2009-06-03 14:30:00,29.06,29.21,28.96,29.17,292800.0,20.7104,20.8173,20.6391,20.7888,292800.0
2009-06-03 15:00:00,29.16,29.28,29.06,29.06,273500.0,20.7817,20.8672,20.7104,20.7104,273500.0
2009-06-03 15:30:00,29.05,29.41,29.01,29.39,579400.0,20.7033,20.9598,20.6748,20.9456,579400.0
2009-06-04 09:30:00,29.67,29.91,29.33,29.75,211300.0,21.1451,21.3162,20.9028,21.2022,211300.0
2009-06-04 10:00:00,29.74,29.83,29.52,29.68,191900.0,21.195,21.2592,21.0382,21.1523,191900.0
2009-06-04 10:30:00,29.68,29.99,29.66,29.96,185600.0,21.1523,21.3732,21.138,21.3518,185600.0
2009-06-04 11:00:00,29.96,30.06,29.88,29.98,200700.0,21.3518,21.4231,21.2948,21.3661,200700.0
2009-06-04 11:30:00,29.98,30.25,29.95,30.09,191600.0,21.3661,21.5585,21.3447,21.4445,191600.0
2009-06-04 12:00:00,30.09,30.14,30.04,30.1,135100.0,21.4445,21.4801,21.4088,21.4516,135100.0
2009-06-04 12:30:00,30.1,30.14,29.96,29.98,103800.0,21.4516,21.4801,21.3518,21.3661,103800.0
2009-06-04 13:00:00,29.98,30.06,29.96,30.03,211500.0,21.3661,21.4231,21.3518,21.4017,211500.0
2009-06-04 13:30:00,30.03,30.25,30.03,30.24,216300.0,21.4017,21.5585,21.4017,21.5514,216300.0
2009-06-04 14:00:00,30.23,30.35,30.23,30.33,162100.0,21.5442,21.6298,21.5442,21.6155,162100.0
2009-06-04 14:30:00,30.33,30.42,30.24,30.41,272300.0,21.6155,21.6796,21.5514,21.6725,272300.0
2009-06-04 15:00:00,30.41,30.41,30.22,30.31,233300.0,21.6725,21.6725,21.5371,21.6013,233300.0
2009-06-04 15:30:00,30.29,30.65,30.23,30.55,900200.0,21.587,21.8436,21.5442,21.7723,900200.0
2009-06-05 09:30:00,30.96,30.97,29.65,29.68,410900.0,22.0645,22.0716,21.1309,21.1523,410900.0
2009-06-05 10:00:00,29.68,29.81,29.4,29.74,454200.0,21.1523,21.2449,20.9527,21.195,454200.0
2009-06-05 10:30:00,29.72,29.98,29.7,29.97,428600.0,21.1808,21.3661,21.1665,21.3589,428600.0
2009-06-05 11:00:00,29.97,30.02,29.76,29.87,370400.0,21.3589,21.3946,21.2093,21.2877,370400.0
2009-06-05 11:30:00,29.87,29.89,29.67,29.78,175300.0,21.2877,21.3019,21.1451,21.2235,175300.0
2009-06-05 12:00:00,29.76,29.79,29.59,29.71,172100.0,21.2093,21.2307,21.0881,21.1736,172100.0
2009-06-05 12:30:00,29.7,29.91,29.7,29.9,229100.0,21.1665,21.3162,21.1665,21.3091,229100.0
2009-06-05 13:00:00,29.91,29.91,29.67,29.69,120600.0,21.3162,21.3162,21.1451,21.1594,120600.0
2009-06-05 13:30:00,29.68,29.75,29.51,29.55,163300.0,21.1523,21.2022,21.0311,21.0596,163300.0
2009-06-05 14:00:00,29.55,29.6,29.3,29.45,240200.0,21.0596,21.0953,20.8815,20.9884,240200.0
2009-06-05 14:30:00,29.46,29.63,29.37,29.57,172500.0,20.9955,21.1166,20.9313,21.0739,172500.0
2009-06-05 15:00:00,29.57,29.64,29.47,29.51,290600.0,21.0739,21.1238,21.0026,21.0311,290600.0
2009-06-05 15:30:00,29.5,29.76,29.49,29.56,621000.0,21.024,21.2093,21.0169,21.0667,621000.0
2009-06-08 09:30:00,29.34,29.52,28.6,28.65,231800.0,20.91,21.0382,20.3826,20.4182,231800.0
2009-06-08 10:00:00,28.66,28.94,28.6,28.71,266900.0,20.4253,20.6249,20.3826,20.461,266900.0
2009-06-08 10:30:00,28.72,29.22,28.68,28.98,341000.0,20.4681,20.8244,20.4396,20.6534,341000.0
2009-06-08 11:00:00,28.98,29.04,28.81,28.86,181000.0,20.6534,20.6962,20.5322,20.5679,181000.0
2009-06-08 11:30:00,28.87,28.88,28.66,28.75,215200.0,20.575,20.5821,20.4253,20.4895,215200.0
2009-06-08 12:00:00,28.75,28.77,28.5,28.52,287700.0,20.4895,20.5037,20.3113,20.3256,287700.0
2009-06-08 12:30:00,28.52,28.52,28.27,28.29,392200.0,20.3256,20.3256,20.1474,20.1616,392200.0
2009-06-08 13:00:00,28.29,28.49,28.28,28.45,273700.0,20.1616,20.3042,20.1545,20.2757,273700.0
2009-06-08 13:30:00,28.45,28.61,28.45,28.6,227000.0,20.2757,20.3897,20.2757,20.3826,227000.0
2009-06-08 14:00:00,28.6,28.68,28.57,28.64,232200.0,20.3826,20.4396,20.3612,20.4111,232200.0
2009-06-08 14:30:00,28.64,28.69,28.59,28.6,231800.0,20.4111,20.4467,20.3754,20.3826,231800.0
2009-06-08 15:00:00,28.6,28.75,28.58,28.72,677200.0,20.3826,20.4895,20.3683,20.4681,677200.0
2009-06-08 15:30:00,28.72,28.84,28.47,28.49,1006200.0,20.4681,20.5536,20.2899,20.3042,1006200.0
2009-06-09 09:30:00,28.69,29.11,28.59,28.83,324400.0,20.4467,20.746,20.3754,20.5465,324400.0
2009-06-09 10:00:00,28.83,28.96,28.75,28.9,223500.0,20.5465,20.6391,20.4895,20.5964,223500.0
2009-06-09 10:30:00,28.91,28.91,28.67,28.7,148800.0,20.6035,20.6035,20.4325,20.4538,148800.0
2009-06-09 11:00:00,28.69,28.88,28.63,28.77,149600.0,20.4467,20.5821,20.404,20.5037,149600.0
2009-06-09 11:30:00,28.76,28.78,28.64,28.77,152000.0,20.4966,20.5109,20.4111,20.5037,152000.0
2009-06-09 12:00:00,28.76,28.78,28.61,28.69,268900.0,20.4966,20.5109,20.3897,20.4467,268900.0
2009-06-09 12:30:00,28.7,28.72,28.59,28.71,130300.0,20.4538,20.4681,20.3754,20.461,130300.0
2009-06-09 13:00:00,28.7,28.71,28.53,28.62,283700.0,20.4538,20.461,20.3327,20.3968,283700.0
2009-06-09 13:30:00,28.63,28.7,28.56,28.65,214900.0,20.404,20.4538,20.3541,20.4182,214900.0
2009-06-09 14:00:00,28.65,28.68,28.57,28.62,317000.0,20.4182,20.4396,20.3612,20.3968,317000.0
2009-06-09 14:30:00,28.61,28.66,28.48,28.51,299100.0,20.3897,20.4253,20.2971,20.3184,299100.0
2009-06-09 15:00:00,28.51,28.53,28.37,28.39,423600.0,20.3184,20.3327,20.2187,20.2329,423600.0
2009-06-09 15:30:00,28.38,28.52,28.32,28.42,884900.0,20.2258,20.3256,20.183,20.2543,884900.0
2009-06-10 09:30:00,27.02,27.54,25.72,25.77,1538300.0,19.2565,19.6271,18.3301,18.3657,1538300.0
2009-06-10 10:00:00,25.79,26.18,25.75,26.09,614300.0,18.38,18.6579,18.3514,18.5938,614300.0
2009-06-10 10:30:00,26.1,26.17,25.77,26.06,430500.0,18.6009,18.6508,18.3657,18.5724,430500.0
2009-06-10 11:00:00,26.06,26.27,26.0,26.11,587800.0,18.5724,18.722,18.5296,18.608,587800.0
2009-06-10 11:30:00,26.11,26.18,26.01,26.17,332500.0,18.608,18.6579,18.5367,18.6508,332500.0
2009-06-10 12:00:00,26.18,26.28,26.06,26.13,319200.0,18.6579,18.7292,18.5724,18.6223,319200.0
2009-06-10 12:30:00,26.12,26.13,25.9,25.91,289700.0,18.6151,18.6223,18.4583,18.4655,289700.0
2009-06-10 13:00:00,25.91,25.99,25.75,25.86,517700.0,18.4655,18.5225,18.3514,18.4298,517700.0
2009-06-10 13:30:00,25.86,25.86,25.65,25.83,497300.0,18.4298,18.4298,18.2802,18.4085,497300.0
2009-06-10 14:00:00,25.81,26.03,25.69,25.94,300100.0,18.3942,18.551,18.3087,18.4869,300100.0
2009-06-10 14:30:00,25.94,26.13,25.9,26.07,364100.0,18.4869,18.6223,18.4583,18.5795,364100.0
2009-06-10 15:00:00,26.08,26.08,25.84,25.99,482800.0,18.5866,18.5866,18.4156,18.5225,482800.0
2009-06-10 15:30:00,25.98,26.37,25.98,26.34,1239700.0,18.5154,18.7933,18.5154,18.7719,1239700.0
2009-06-11 09:30:00,26.19,26.53,25.62,26.09,670200.0,18.665,18.9073,18.2588,18.5938,670200.0
2009-06-11 10:00:00,26.09,26.15,25.86,25.96,356300.0,18.5938,18.6365,18.4298,18.5011,356300.0
2009-06-11 10:30:00,25.98,26.12,25.94,25.97,198200.0,18.5154,18.6151,18.4869,18.5082,198200.0
2009-06-11 11:00:00,25.97,26.11,25.93,26.09,303800.0,18.5082,18.608,18.4797,18.5938,303800.0
2009-06-11 11:30:00,26.08,26.1,26.01,26.01,182200.0,18.5866,18.6009,18.5367,18.5367,182200.0
2009-06-11 12:00:00,25.99,26.24,25.96,26.17,299600.0,18.5225,18.7007,18.5011,18.6508,299600.0
2009-06-11 12:30:00,26.16,26.23,26.12,26.16,195600.0,18.6436,18.6935,18.6151,18.6436,195600.0
2009-06-11 13:00:00,26.17,26.23,26.14,26.19,381200.0,18.6508,18.6935,18.6294,18.665,381200.0
2009-06-11 13:30:00,26.19,26.38,26.17,26.36,343600.0,18.665,18.8004,18.6508,18.7862,343600.0
2009-06-11 14:00:00,26.35,26.36,26.19,26.25,384600.0,18.7791,18.7862,18.665,18.7078,384600.0
2009-06-11 14:30:00,26.25,26.3,26.1,26.22,319400.0,18.7078,18.7434,18.6009,18.6864,319400.0
2009-06-11 15:00:00,26.21,26.21,25.9,25.94,565900.0,18.6793,18.6793,18.4583,18.4869,565900.0
2009-06-11 15:30:00,25.93,26.03,25.67,25.72,1297100.0,18.4797,18.551,18.2944,18.3301,1297100.0
2009-06-12 09:30:00,24.99,25.01,24.53,24.67,7351700.0,17.8098,17.8241,17.482,17.5818,7351700.0
2009-06-12 10:00:00,24.67,24.67,24.25,24.48,4876300.0,17.5818,17.5818,17.2824,17.4463,4876300.0
2009-06-12 10:30:00,24.49,24.74,24.39,24.67,1708600.0,17.4535,17.6316,17.3822,17.5818,1708600.0
2009-06-12 11:00:00,24.68,24.79,24.58,24.75,1275500.0,17.5889,17.6673,17.5176,17.6388,1275500.0
2009-06-12 11:30:00,24.76,24.92,24.65,24.8,1413900.0,17.6459,17.7599,17.5675,17.6744,1413900.0
2009-06-12 12:00:00,24.8,24.84,24.6,24.79,549600.0,17.6744,17.7029,17.5319,17.6673,549600.0
2009-06-12 12:30:00,24.79,24.85,24.7,24.72,783500.0,17.6673,17.71,17.6031,17.6174,783500.0
2009-06-12 13:00:00,24.72,24.74,24.56,24.6,522100.0,17.6174,17.6316,17.5034,17.5319,522100.0
2009-06-12 13:30:00,24.6,24.75,24.56,24.75,560700.0,17.5319,17.6388,17.5034,17.6388,560700.0
2009-06-12 14:00:00,24.74,24.75,24.55,24.65,897900.0,17.6316,17.6388,17.4962,17.5675,897900.0
2009-06-12 14:30:00,24.66,24.72,24.64,24.71,869900.0,17.5746,17.6174,17.5604,17.6103,869900.0
2009-06-12 15:00:00,24.7,24.79,24.67,24.75,1388700.0,17.6031,17.6673,17.5818,17.6388,1388700.0
2009-06-12 15:30:00,24.75,24.75,24.37,24.55,5502500.0,17.6388,17.6388,17.368,17.4962,5502500.0
2009-06-15 09:30:00,24.18,24.6,24.08,24.39,1123200.0,17.2325,17.5319,17.1613,17.3822,1123200.0
2009-06-15 10:00:00,24.39,24.54,24.33,24.5,656700.0,17.3822,17.4891,17.3394,17.4606,656700.0
2009-06-15 10:30:00,24.5,24.69,24.41,24.62,862100.0,17.4606,17.596,17.3965,17.5461,862100.0
2009-06-15 11:00:00,24.62,24.67,24.48,24.54,886500.0,17.5461,17.5818,17.4463,17.4891,886500.0
2009-06-15 11:30:00,24.53,24.54,24.24,24.45,523100.0,17.482,17.4891,17.2753,17.425,523100.0
2009-06-15 12:00:00,24.45,24.57,24.43,24.51,458700.0,17.425,17.5105,17.4107,17.4677,458700.0
2009-06-15 12:30:00,24.5,24.72,24.5,24.71,522500.0,17.4606,17.6174,17.4606,17.6103,522500.0
2009-06-15 13:00:00,24.7,24.72,24.43,24.54,708900.0,17.6031,17.6174,17.4107,17.4891,708900.0
2009-06-15 13:30:00,24.54,24.71,24.5,24.63,450500.0,17.4891,17.6103,17.4606,17.5532,450500.0
2009-06-15 14:00:00,24.62,24.63,24.52,24.6,251700.0,17.5461,17.5532,17.4749,17.5319,251700.0
2009-06-15 14:30:00,24.6,24.64,24.52,24.59,357100.0,17.5319,17.5604,17.4749,17.5247,357100.0
2009-06-15 15:00:00,24.59,24.72,24.56,24.65,510100.0,17.5247,17.6174,17.5034,17.5675,510100.0
2009-06-15 15:30:00,24.64,24.8,24.61,24.75,1405500.0,17.5604,17.6744,17.539,17.6388,1405500.0
2009-06-16 09:30:00,24.79,24.85,24.36,24.51,608900.0,17.6673,17.71,17.3608,17.4677,608900.0
2009-06-16 10:00:00,24.51,24.75,24.5,24.71,342100.0,17.4677,17.6388,17.4606,17.6103,342100.0
2009-06-16 10:30:00,24.7,24.78,24.6,24.74,292100.0,17.6031,17.6601,17.5319,17.6316,292100.0
2009-06-16 11:00:00,24.74,24.8,24.66,24.74,235600.0,17.6316,17.6744,17.5746,17.6316,235600.0
2009-06-16 11:30:00,24.74,24.75,24.6,24.6,150100.0,17.6316,17.6388,17.5319,17.5319,150100.0
2009-06-16 12:00:00,24.61,24.73,24.6,24.66,184800.0,17.539,17.6245,17.5319,17.5746,184800.0
2009-06-16 12:30:00,24.66,24.67,24.41,24.44,267200.0,17.5746,17.5818,17.3965,17.4178,267200.0
2009-06-16 13:00:00,24.44,24.44,24.28,24.34,299400.0,17.4178,17.4178,17.3038,17.3466,299400.0
2009-06-16 13:30:00,24.34,24.36,24.24,24.31,177100.0,17.3466,17.3608,17.2753,17.3252,177100.0
2009-06-16 14:00:00,24.31,24.33,24.21,24.26,212000.0,17.3252,17.3394,17.2539,17.2896,212000.0
2009-06-16 14:30:00,24.27,24.32,24.19,24.29,351900.0,17.2967,17.3323,17.2397,17.3109,351900.0
2009-06-16 15:00:00,24.29,24.58,24.26,24.55,682300.0,17.3109,17.5176,17.2896,17.4962,682300.0
2009-06-16 15:30:00,24.55,24.6,24.37,24.4,1059000.0,17.4962,17.5319,17.368,17.3893,1059000.0
2009-06-17 09:30:00,24.3,24.4,24.01,24.01,454300.0,17.3181,17.3893,17.1114,17.1114,454300.0
2009-06-17 10:00:00,24.01,24.08,23.82,24.0,1147900.0,17.1114,17.1613,16.976,17.1043,1147900.0
2009-06-17 10:30:00,24.0,24.02,23.79,23.83,937700.0,17.1043,17.1185,16.9546,16.9831,937700.0
2009-06-17 11:00:00,23.82,24.02,23.76,23.85,371400.0,16.976,17.1185,16.9332,16.9974,371400.0
2009-06-17 11:30:00,23.84,23.93,23.77,23.92,278100.0,16.9902,17.0544,16.9403,17.0472,278100.0
2009-06-17 12:00:00,23.93,24.2,23.92,24.1,345200.0,17.0544,17.2468,17.0472,17.1755,345200.0
2009-06-17 12:30:00,24.1,24.1,23.92,23.98,164900.0,17.1755,17.1755,17.0472,17.09,164900.0
2009-06-17 13:00:00,23.98,23.99,23.87,23.99,113300.0,17.09,17.0971,17.0116,17.0971,113300.0
2009-06-17 13:30:00,23.99,24.21,23.95,24.14,225600.0,17.0971,17.2539,17.0686,17.204,225600.0
2009-06-17 14:00:00,24.14,24.23,24.1,24.23,152400.0,17.204,17.2682,17.1755,17.2682,152400.0
2009-06-17 14:30:00,24.23,24.24,23.95,23.99,186400.0,17.2682,17.2753,17.0686,17.0971,186400.0
2009-06-17 15:00:00,24.0,24.01,23.87,23.87,306600.0,17.1043,17.1114,17.0116,17.0116,306600.0
2009-06-17 15:30:00,23.86,23.96,23.79,23.86,720900.0,17.0045,17.0758,16.9546,17.0045,720900.0
2009-06-18 09:30:00,23.93,24.19,23.84,24.0,669200.0,17.0544,17.2397,16.9902,17.1043,669200.0
2009-06-18 10:00:00,24.0,24.15,23.77,23.79,436900.0,17.1043,17.2112,16.9403,16.9546,436900.0
2009-06-18 10:30:00,23.8,23.82,23.75,23.79,387200.0,16.9617,16.976,16.9261,16.9546,387200.0
2009-06-18 11:00:00,23.79,23.89,23.76,23.78,288000.0,16.9546,17.0259,16.9332,16.9475,288000.0
2009-06-18 11:30:00,23.78,23.91,23.77,23.91,182300.0,16.9475,17.0401,16.9403,17.0401,182300.0
2009-06-18 12:00:00,23.91,23.91,23.78,23.88,230400.0,17.0401,17.0401,16.9475,17.0187,230400.0
2009-06-18 12:30:00,23.88,24.02,23.85,24.01,203700.0,17.0187,17.1185,16.9974,17.1114,203700.0
2009-06-18 13:00:00,24.01,24.08,23.88,23.98,235400.0,17.1114,17.1613,17.0187,17.09,235400.0
2009-06-18 13:30:00,23.99,24.0,23.85,23.85,129100.0,17.0971,17.1043,16.9974,16.9974,129100.0
2009-06-18 14:00:00,23.84,23.85,23.77,23.81,199900.0,16.9902,16.9974,16.9403,16.9689,199900.0
2009-06-18 14:30:00,23.81,23.87,23.78,23.84,108700.0,16.9689,17.0116,16.9475,16.9902,108700.0
2009-06-18 15:00:00,23.85,23.91,23.81,23.85,189900.0,16.9974,17.0401,16.9689,16.9974,189900.0
2009-06-18 15:30:00,23.84,23.92,23.75,23.9,784200.0,16.9902,17.0472,16.9261,17.033,784200.0
2009-06-19 09:30:00,24.05,24.05,23.44,23.54,1173000.0,17.1399,17.1399,16.7052,16.7764,1173000.0
2009-06-19 10:00:00,23.53,23.63,23.51,23.54,672400.0,16.7693,16.8406,16.755,16.7764,672400.0
2009-06-19 10:30:00,23.54,23.74,23.53,23.72,503000.0,16.7764,16.919,16.7693,16.9047,503000.0
2009-06-19 11:00:00,23.72,23.93,23.65,23.85,564100.0,16.9047,17.0544,16.8548,16.9974,564100.0
2009-06-19 11:30:00,23.85,23.93,23.76,23.88,197200.0,16.9974,17.0544,16.9332,17.0187,197200.0
2009-06-19 12:00:00,23.89,23.94,23.81,23.85,333700.0,17.0259,17.0615,16.9689,16.9974,333700.0
2009-06-19 12:30:00,23.86,24.0,23.81,23.9,203700.0,17.0045,17.1043,16.9689,17.033,203700.0
2009-06-19 13:00:00,23.91,23.99,23.89,23.92,223000.0,17.0401,17.0971,17.0259,17.0472,223000.0
2009-06-19 13:30:00,23.91,23.97,23.86,23.87,217900.0,17.0401,17.0829,17.0045,17.0116,217900.0
2009-06-19 14:00:00,23.87,23.92,23.69,23.76,220600.0,17.0116,17.0472,16.8833,16.9332,220600.0
2009-06-19 14:30:00,23.76,23.84,23.74,23.84,332100.0,16.9332,16.9902,16.919,16.9902,332100.0
2009-06-19 15:00:00,23.84,24.08,23.78,24.0,555100.0,16.9902,17.1613,16.9475,17.1043,555100.0
2009-06-19 15:30:00,24.0,24.06,23.92,24.01,950100.0,17.1043,17.147,17.0472,17.1114,950100.0
2009-06-22 09:30:00,23.63,23.86,23.6,23.6,912200.0,16.8406,17.0045,16.8192,16.8192,912200.0
2009-06-22 10:00:00,23.6,23.6,23.52,23.55,351000.0,16.8192,16.8192,16.7622,16.7836,351000.0
2009-06-22 10:30:00,23.55,23.58,23.45,23.47,642900.0,16.7836,16.8049,16.7123,16.7265,642900.0
2009-06-22 11:00:00,23.48,23.51,23.28,23.28,306000.0,16.7337,16.755,16.5911,16.5911,306000.0
2009-06-22 11:30:00,23.3,23.31,23.26,23.27,183100.0,16.6054,16.6125,16.5769,16.584,183100.0
2009-06-22 12:00:00,23.27,23.28,23.25,23.25,212000.0,16.584,16.5911,16.5698,16.5698,212000.0
2009-06-22 12:30:00,23.26,23.28,23.25,23.27,145000.0,16.5769,16.5911,16.5698,16.584,145000.0
2009-06-22 13:00:00,23.27,23.29,23.13,23.21,511600.0,16.584,16.5983,16.4842,16.5412,511600.0
2009-06-22 13:30:00,23.2,23.23,23.1,23.12,113000.0,16.5341,16.5555,16.4629,16.4771,113000.0
2009-06-22 14:00:00,23.12,23.12,22.96,22.97,507600.0,16.4771,16.4771,16.3631,16.3702,507600.0
2009-06-22 14:30:00,22.97,23.05,22.89,22.97,578200.0,16.3702,16.4272,16.3132,16.3702,578200.0
2009-06-22 15:00:00,22.97,23.04,22.85,22.89,223100.0,16.3702,16.4201,16.2847,16.3132,223100.0
2009-06-22 15:30:00,22.89,23.0,22.75,22.78,989800.0,16.3132,16.3916,16.2134,16.2348,989800.0
2009-06-23 09:30:00,22.97,23.15,22.83,22.93,366600.0,16.3702,16.4985,16.2704,16.3417,366600.0
2009-06-23 10:00:00,22.92,23.01,22.76,22.78,420600.0,16.3346,16.3987,16.2205,16.2348,420600.0
2009-06-23 10:30:00,22.77,22.85,22.63,22.71,801900.0,16.2277,16.2847,16.1279,16.1849,801900.0
2009-06-23 11:00:00,22.71,22.73,22.55,22.63,235800.0,16.1849,16.1992,16.0709,16.1279,235800.0
2009-06-23 11:30:00,22.62,22.89,22.61,22.85,381200.0,16.1208,16.3132,16.1136,16.2847,381200.0
2009-06-23 12:00:00,22.86,22.96,22.82,22.93,170800.0,16.2918,16.3631,16.2633,16.3417,170800.0
2009-06-23 12:30:00,22.93,23.11,22.92,23.04,198300.0,16.3417,16.47,16.3346,16.4201,198300.0
2009-06-23 13:00:00,23.03,23.19,23.02,23.04,185200.0,16.413,16.527,16.4058,16.4201,185200.0
2009-06-23 13:30:00,23.04,23.13,22.96,22.97,118700.0,16.4201,16.4842,16.3631,16.3702,118700.0
2009-06-23 14:00:00,22.96,23.21,22.93,23.14,144800.0,16.3631,16.5412,16.3417,16.4914,144800.0
2009-06-23 14:30:00,23.14,23.14,23.0,23.04,220800.0,16.4914,16.4914,16.3916,16.4201,220800.0
2009-06-23 15:00:00,23.03,23.12,22.9,23.11,226500.0,16.413,16.4771,16.3203,16.47,226500.0
2009-06-23 15:30:00,23.11,23.11,22.91,23.05,768200.0,16.47,16.47,16.3274,16.4272,768200.0
2009-06-24 09:30:00,23.22,23.59,23.09,23.31,266700.0,16.5484,16.8121,16.4557,16.6125,266700.0
2009-06-24 10:00:00,23.31,23.55,23.25,23.54,331500.0,16.6125,16.7836,16.5698,16.7764,331500.0
2009-06-24 10:30:00,23.55,23.81,23.51,23.8,320200.0,16.7836,16.9689,16.755,16.9617,320200.0
2009-06-24 11:00:00,23.81,23.89,23.78,23.83,232300.0,16.9689,17.0259,16.9475,16.9831,232300.0
2009-06-24 11:30:00,23.83,23.92,23.8,23.9,201400.0,16.9831,17.0472,16.9617,17.033,201400.0
2009-06-24 12:00:00,23.9,23.91,23.8,23.81,106600.0,17.033,17.0401,16.9617,16.9689,106600.0
2009-06-24 12:30:00,23.81,23.91,23.74,23.89,211800.0,16.9689,17.0401,16.919,17.0259,211800.0
2009-06-24 13:00:00,23.88,24.09,23.87,23.99,257900.0,17.0187,17.1684,17.0116,17.0971,257900.0
2009-06-24 13:30:00,23.99,24.01,23.91,23.97,258600.0,17.0971,17.1114,17.0401,17.0829,258600.0
2009-06-24 14:00:00,23.97,24.15,23.91,23.96,428400.0,17.0829,17.2112,17.0401,17.0758,428400.0
2009-06-24 14:30:00,23.95,24.1,23.82,24.0,407400.0,17.0686,17.1755,16.976,17.1043,407400.0
2009-06-24 15:00:00,24.0,24.05,23.83,23.89,633500.0,17.1043,17.1399,16.9831,17.0259,633500.0
2009-06-24 15:30:00,23.89,23.99,23.76,23.93,833800.0,17.0259,17.0971,16.9332,17.0544,833800.0
2009-06-25 09:30:00,23.71,23.89,23.53,23.84,285200.0,16.8976,17.0259,16.7693,16.9902,285200.0
2009-06-25 10:00:00,23.85,24.15,23.81,24.08,343700.0,16.9974,17.2112,16.9689,17.1613,343700.0
2009-06-25 10:30:00,24.08,24.1,23.87,23.94,243700.0,17.1613,17.1755,17.0116,17.0615,243700.0
2009-06-25 11:00:00,23.94,24.01,23.84,24.01,97100.0,17.0615,17.1114,16.9902,17.1114,97100.0
2009-06-25 11:30:00,24.03,24.1,23.97,24.08,202900.0,17.1256,17.1755,17.0829,17.1613,202900.0
2009-06-25 12:00:00,24.09,24.1,23.94,24.06,145100.0,17.1684,17.1755,17.0615,17.147,145100.0
2009-06-25 12:30:00,24.07,24.08,23.97,24.06,100600.0,17.1541,17.1613,17.0829,17.147,100600.0
2009-06-25 13:00:00,24.06,24.17,24.01,24.08,167200.0,17.147,17.2254,17.1114,17.1613,167200.0
2009-06-25 13:30:00,24.07,24.1,23.99,24.03,98000.0,17.1541,17.1755,17.0971,17.1256,98000.0
2009-06-25 14:00:00,24.04,24.04,23.85,23.88,144600.0,17.1328,17.1328,16.9974,17.0187,144600.0
2009-06-25 14:30:00,23.89,23.89,23.82,23.83,163100.0,17.0259,17.0259,16.976,16.9831,163100.0
2009-06-25 15:00:00,23.83,23.96,23.81,23.93,193700.0,16.9831,17.0758,16.9689,17.0544,193700.0
2009-06-25 15:30:00,23.94,24.03,23.76,24.03,629000.0,17.0615,17.1256,16.9332,17.1256,629000.0
2009-06-26 09:30:00,23.95,24.1,23.75,23.75,240700.0,17.0686,17.1755,16.9261,16.9261,240700.0
2009-06-26 10:00:00,23.77,23.88,23.7,23.81,141600.0,16.9403,17.0187,16.8905,16.9689,141600.0
2009-06-26 10:30:00,23.81,23.85,23.68,23.74,129200.0,16.9689,16.9974,16.8762,16.919,129200.0
2009-06-26 11:00:00,23.72,23.9,23.66,23.83,127100.0,16.9047,17.033,16.8619,16.9831,127100.0
2009-06-26 11:30:00,23.84,23.95,23.82,23.9,81200.0,16.9902,17.0686,16.976,17.033,81200.0
2009-06-26 12:00:00,23.9,23.94,23.81,23.83,66300.0,17.033,17.0615,16.9689,16.9831,66300.0
2009-06-26 12:30:00,23.84,23.91,23.8,23.87,73100.0,16.9902,17.0401,16.9617,17.0116,73100.0
2009-06-26 13:00:00,23.88,23.88,23.76,23.77,74000.0,17.0187,17.0187,16.9332,16.9403,74000.0
2009-06-26 13:30:00,23.78,23.78,23.69,23.76,100100.0,16.9475,16.9475,16.8833,16.9332,100100.0
2009-06-26 14:00:00,23.76,23.78,23.69,23.75,120300.0,16.9332,16.9475,16.8833,16.9261,120300.0
2009-06-26 14:30:00,23.74,23.91,23.73,23.91,119900.0,16.919,17.0401,16.9118,17.0401,119900.0
2009-06-26 15:00:00,23.92,23.98,23.87,23.92,137800.0,17.0472,17.09,17.0116,17.0472,137800.0
2009-06-26 15:30:00,23.91,24.02,23.84,23.89,572500.0,17.0401,17.1185,16.9902,17.0259,572500.0
2009-06-29 09:30:00,23.63,24.0,23.56,23.68,226100.0,16.8406,17.1043,16.7907,16.8762,226100.0
2009-06-29 10:00:00,23.67,24.06,23.67,24.05,342100.0,16.8691,17.147,16.8691,17.1399,342100.0
2009-06-29 10:30:00,24.05,24.25,24.02,24.21,296800.0,17.1399,17.2824,17.1185,17.2539,296800.0
2009-06-29 11:00:00,24.2,24.3,24.14,24.17,263800.0,17.2468,17.3181,17.204,17.2254,263800.0
2009-06-29 11:30:00,24.18,24.27,24.16,24.24,257200.0,17.2325,17.2967,17.2183,17.2753,257200.0
2009-06-29 12:00:00,24.25,24.25,24.13,24.16,155100.0,17.2824,17.2824,17.1969,17.2183,155100.0
2009-06-29 12:30:00,24.17,24.21,24.02,24.02,119100.0,17.2254,17.2539,17.1185,17.1185,119100.0
2009-06-29 13:00:00,24.02,24.11,23.99,24.03,237900.0,17.1185,17.1827,17.0971,17.1256,237900.0
2009-06-29 13:30:00,24.03,24.21,23.98,24.19,242700.0,17.1256,17.2539,17.09,17.2397,242700.0
2009-06-29 14:00:00,24.2,24.2,24.1,24.2,193300.0,17.2468,17.2468,17.1755,17.2468,193300.0
2009-06-29 14:30:00,24.2,24.27,24.11,24.14,204500.0,17.2468,17.2967,17.1827,17.204,204500.0
2009-06-29 15:00:00,24.14,24.17,24.06,24.13,154200.0,17.204,17.2254,17.147,17.1969,154200.0
2009-06-29 15:30:00,24.13,24.22,24.04,24.16,549200.0,17.1969,17.261,17.1328,17.2183,549200.0
2009-06-30 09:30:00,24.18,24.31,24.0,24.1,388000.0,17.2325,17.3252,17.1043,17.1755,388000.0
2009-06-30 10:00:00,24.09,24.1,23.93,24.01,470400.0,17.1684,17.1755,17.0544,17.1114,470400.0
2009-06-30 10:30:00,24.0,24.07,23.96,24.02,260300.0,17.1043,17.1541,17.0758,17.1185,260300.0
2009-06-30 11:00:00,24.02,24.05,23.98,24.0,144000.0,17.1185,17.1399,17.09,17.1043,144000.0
2009-06-30 11:30:00,24.0,24.0,23.78,23.82,280400.0,17.1043,17.1043,16.9475,16.976,280400.0
2009-06-30 12:00:00,23.85,23.94,23.82,23.91,80500.0,16.9974,17.0615,16.976,17.0401,80500.0
2009-06-30 12:30:00,23.91,23.97,23.9,23.92,42500.0,17.0401,17.0829,17.033,17.0472,42500.0
2009-06-30 13:00:00,23.92,23.93,23.78,23.82,148100.0,17.0472,17.0544,16.9475,16.976,148100.0
2009-06-30 13:30:00,23.82,23.91,23.82,23.85,91000.0,16.976,17.0401,16.976,16.9974,91000.0
2009-06-30 14:00:00,23.85,24.01,23.84,24.0,281400.0,16.9974,17.1114,16.9902,17.1043,281400.0
2009-06-30 14:30:00,24.0,24.09,23.97,24.0,259800.0,17.1043,17.1684,17.0829,17.1043,259800.0
2009-06-30 15:00:00,24.0,24.09,23.98,24.06,375400.0,17.1043,17.1684,17.09,17.147,375400.0
2009-06-30 15:30:00,24.06,24.41,24.05,24.28,2289300.0,17.147,17.3965,17.1399,17.3038,2289300.0
2009-07-01 09:30:00,24.4,24.87,24.0,24.49,270700.0,17.3893,17.7243,17.1043,17.4535,270700.0
2009-07-01 10:00:00,24.49,24.65,24.32,24.61,257400.0,17.4535,17.5675,17.3323,17.539,257400.0
2009-07-01 10:30:00,24.62,24.66,24.58,24.61,202700.0,17.5461,17.5746,17.5176,17.539,202700.0
2009-07-01 11:00:00,24.61,24.61,24.46,24.46,133100.0,17.539,17.539,17.4321,17.4321,133100.0
2009-07-01 11:30:00,24.45,24.56,24.43,24.54,76800.0,17.425,17.5034,17.4107,17.4891,76800.0
2009-07-01 12:00:00,24.55,24.67,24.5,24.64,118200.0,17.4962,17.5818,17.4606,17.5604,118200.0
2009-07-01 12:30:00,24.64,24.74,24.63,24.69,110600.0,17.5604,17.6316,17.5532,17.596,110600.0
2009-07-01 13:00:00,24.69,24.72,24.61,24.68,191100.0,17.596,17.6174,17.539,17.5889,191100.0
2009-07-01 13:30:00,24.68,24.69,24.61,24.69,82700.0,17.5889,17.596,17.539,17.596,82700.0
2009-07-01 14:00:00,24.68,24.78,24.56,24.77,317300.0,17.5889,17.6601,17.5034,17.653,317300.0
2009-07-01 14:30:00,24.77,24.8,24.72,24.78,175500.0,17.653,17.6744,17.6174,17.6601,175500.0
2009-07-01 15:00:00,24.78,24.83,24.62,24.62,377200.0,17.6601,17.6958,17.5461,17.5461,377200.0
2009-07-01 15:30:00,24.63,24.65,24.58,24.61,458500.0,17.5532,17.5675,17.5176,17.539,458500.0
2009-07-02 09:30:00,24.27,24.49,23.83,23.97,319400.0,17.2967,17.4535,16.9831,17.0829,319400.0
2009-07-02 10:00:00,23.98,24.03,23.84,23.97,196600.0,17.09,17.1256,16.9902,17.0829,196600.0
2009-07-02 10:30:00,23.96,24.04,23.85,23.86,146800.0,17.0758,17.1328,16.9974,17.0045,146800.0
2009-07-02 11:00:00,23.86,23.86,23.69,23.76,155800.0,17.0045,17.0045,16.8833,16.9332,155800.0
2009-07-02 11:30:00,23.77,23.87,23.71,23.86,168600.0,16.9403,17.0116,16.8976,17.0045,168600.0
2009-07-02 12:00:00,23.86,23.95,23.85,23.9,155500.0,17.0045,17.0686,16.9974,17.033,155500.0
2009-07-02 12:30:00,23.9,23.92,23.85,23.91,157900.0,17.033,17.0472,16.9974,17.0401,157900.0
2009-07-02 13:00:00,23.91,23.91,23.78,23.81,184900.0,17.0401,17.0401,16.9475,16.9689,184900.0
2009-07-02 13:30:00,23.81,23.85,23.74,23.76,167000.0,16.9689,16.9974,16.919,16.9332,167000.0
2009-07-02 14:00:00,23.75,23.8,23.74,23.75,82500.0,16.9261,16.9617,16.919,16.9261,82500.0
2009-07-02 14:30:00,23.75,23.77,23.72,23.74,173700.0,16.9261,16.9403,16.9047,16.919,173700.0
2009-07-02 15:00:00,23.74,23.74,23.52,23.55,204300.0,16.919,16.919,16.7622,16.7836,204300.0
2009-07-02 15:30:00,23.54,23.6,23.34,23.42,606400.0,16.7764,16.8192,16.6339,16.6909,606400.0
2009-07-06 09:30:00,23.19,23.5,23.19,23.23,393500.0,16.527,16.7479,16.527,16.5555,393500.0
2009-07-06 10:00:00,23.24,23.42,23.2,23.25,312900.0,16.5626,16.6909,16.5341,16.5698,312900.0
2009-07-06 10:30:00,23.24,23.26,22.95,23.06,343600.0,16.5626,16.5769,16.3559,16.4343,343600.0
2009-07-06 11:00:00,23.06,23.18,23.05,23.13,163500.0,16.4343,16.5199,16.4272,16.4842,163500.0
2009-07-06 11:30:00,23.13,23.27,23.09,23.14,139400.0,16.4842,16.584,16.4557,16.4914,139400.0
2009-07-06 12:00:00,23.14,23.28,23.11,23.23,153100.0,16.4914,16.5911,16.47,16.5555,153100.0
2009-07-06 12:30:00,23.22,23.31,23.17,23.27,107100.0,16.5484,16.6125,16.5127,16.584,107100.0
2009-07-06 13:00:00,23.28,23.51,23.23,23.43,134300.0,16.5911,16.755,16.5555,16.698,134300.0
2009-07-06 13:30:00,23.43,23.49,23.39,23.44,108900.0,16.698,16.7408,16.6695,16.7052,108900.0
2009-07-06 14:00:00,23.45,23.56,23.42,23.44,109200.0,16.7123,16.7907,16.6909,16.7052,109200.0
2009-07-06 14:30:00,23.44,23.51,23.39,23.48,141700.0,16.7052,16.755,16.6695,16.7337,141700.0
2009-07-06 15:00:00,23.48,23.52,23.38,23.49,243200.0,16.7337,16.7622,16.6624,16.7408,243200.0
2009-07-06 15:30:00,23.48,23.73,23.32,23.72,572500.0,16.7337,16.9118,16.6196,16.9047,572500.0
2009-07-07 09:30:00,23.49,23.7,23.17,23.18,269400.0,16.7408,16.8905,16.5127,16.5199,269400.0
2009-07-07 10:00:00,23.18,23.32,23.07,23.22,192700.0,16.5199,16.6196,16.4415,16.5484,192700.0
2009-07-07 10:30:00,23.22,23.27,23.1,23.2,97400.0,16.5484,16.584,16.4629,16.5341,97400.0
2009-07-07 11:00:00,23.2,23.33,23.17,23.2,119900.0,16.5341,16.6268,16.5127,16.5341,119900.0
2009-07-07 11:30:00,23.19,23.31,23.08,23.13,125300.0,16.527,16.6125,16.4486,16.4842,125300.0
2009-07-07 12:00:00,23.12,23.17,22.99,23.01,81600.0,16.4771,16.5127,16.3845,16.3987,81600.0
2009-07-07 12:30:00,23.01,23.01,22.9,22.92,148000.0,16.3987,16.3987,16.3203,16.3346,148000.0
2009-07-07 13:00:00,22.92,23.02,22.88,22.96,188200.0,16.3346,16.4058,16.3061,16.3631,188200.0
2009-07-07 13:30:00,22.97,23.07,22.96,23.07,111500.0,16.3702,16.4415,16.3631,16.4415,111500.0
2009-07-07 14:00:00,23.07,23.08,22.97,22.98,133200.0,16.4415,16.4486,16.3702,16.3773,133200.0
2009-07-07 14:30:00,22.97,23.03,22.8,22.86,144000.0,16.3702,16.413,16.249,16.2918,144000.0
2009-07-07 15:00:00,22.86,22.86,22.65,22.73,286800.0,16.2918,16.2918,16.1421,16.1992,286800.0
2009-07-07 15:30:00,22.72,22.73,22.53,22.57,577900.0,16.192,16.1992,16.0566,16.0851,577900.0
2009-07-08 09:30:00,22.77,22.84,22.56,22.67,211700.0,16.2277,16.2776,16.078,16.1564,211700.0
2009-07-08 10:00:00,22.65,22.77,22.42,22.42,305300.0,16.1421,16.2277,15.9782,15.9782,305300.0
2009-07-08 10:30:00,22.42,22.47,22.29,22.31,195300.0,15.9782,16.0139,15.8856,15.8998,195300.0
2009-07-08 11:00:00,22.31,22.33,22.06,22.07,241900.0,15.8998,15.9141,15.7217,15.7288,241900.0
2009-07-08 11:30:00,22.08,22.18,22.04,22.13,185700.0,15.7359,15.8072,15.7074,15.7716,185700.0
2009-07-08 12:00:00,22.13,22.13,21.7,21.72,219100.0,15.7716,15.7716,15.4651,15.4794,219100.0
2009-07-08 12:30:00,21.72,21.82,21.64,21.69,187200.0,15.4794,15.5506,15.4223,15.458,187200.0
2009-07-08 13:00:00,21.7,22.04,21.69,22.0,172700.0,15.4651,15.7074,15.458,15.6789,172700.0
2009-07-08 13:30:00,22.0,22.04,21.92,21.93,112700.0,15.6789,15.7074,15.6219,15.629,112700.0
2009-07-08 14:00:00,21.93,21.95,21.64,21.69,236900.0,15.629,15.6433,15.4223,15.458,236900.0
2009-07-08 14:30:00,21.68,21.82,21.6,21.79,247400.0,15.4508,15.5506,15.3938,15.5292,247400.0
2009-07-08 15:00:00,21.8,21.9,21.63,21.64,348600.0,15.5364,15.6076,15.4152,15.4223,348600.0
2009-07-08 15:30:00,21.64,22.11,21.64,22.05,778600.0,15.4223,15.7573,15.4223,15.7145,778600.0
2009-07-09 09:30:00,22.35,22.58,22.23,22.4,163600.0,15.9283,16.0923,15.8428,15.964,163600.0
2009-07-09 10:00:00,22.4,22.64,22.39,22.44,198100.0,15.964,16.135,15.9568,15.9925,198100.0
2009-07-09 10:30:00,22.43,22.52,22.35,22.48,124800.0,15.9854,16.0495,15.9283,16.021,124800.0
2009-07-09 11:00:00,22.48,22.48,22.28,22.36,61500.0,16.021,16.021,15.8785,15.9355,61500.0
2009-07-09 11:30:00,22.34,22.47,22.3,22.43,86700.0,15.9212,16.0139,15.8927,15.9854,86700.0
2009-07-09 12:00:00,22.42,22.64,22.39,22.59,72600.0,15.9782,16.135,15.9568,16.0994,72600.0
2009-07-09 12:30:00,22.59,22.65,22.57,22.63,51700.0,16.0994,16.1421,16.0851,16.1279,51700.0
2009-07-09 13:00:00,22.64,22.68,22.55,22.64,118300.0,16.135,16.1635,16.0709,16.135,118300.0
2009-07-09 13:30:00,22.63,22.73,22.63,22.72,114600.0,16.1279,16.1992,16.1279,16.192,114600.0
2009-07-09 14:00:00,22.72,22.83,22.7,22.79,172800.0,16.192,16.2704,16.1778,16.2419,172800.0
2009-07-09 14:30:00,22.78,22.82,22.66,22.69,142700.0,16.2348,16.2633,16.1493,16.1707,142700.0
2009-07-09 15:00:00,22.69,22.72,22.57,22.61,185900.0,16.1707,16.192,16.0851,16.1136,185900.0
2009-07-09 15:30:00,22.61,22.63,22.48,22.57,428200.0,16.1136,16.1279,16.021,16.0851,428200.0
2009-07-10 09:30:00,22.29,22.45,22.21,22.3,144500.0,15.8856,15.9996,15.8286,15.8927,144500.0
2009-07-10 10:00:00,22.3,22.35,22.17,22.35,96300.0,15.8927,15.9283,15.8001,15.9283,96300.0
2009-07-10 10:30:00,22.34,22.39,22.2,22.26,173000.0,15.9212,15.9568,15.8214,15.8642,173000.0
2009-07-10 11:00:00,22.26,22.26,22.0,22.05,145900.0,15.8642,15.8642,15.6789,15.7145,145900.0
2009-07-10 11:30:00,22.04,22.06,21.96,22.01,106300.0,15.7074,15.7217,15.6504,15.686,106300.0
2009-07-10 12:00:00,22.0,22.14,22.0,22.08,48400.0,15.6789,15.7787,15.6789,15.7359,48400.0
2009-07-10 12:30:00,22.07,22.25,22.03,22.14,87500.0,15.7288,15.8571,15.7003,15.7787,87500.0
2009-07-10 13:00:00,22.14,22.2,22.11,22.12,56200.0,15.7787,15.8214,15.7573,15.7644,56200.0
2009-07-10 13:30:00,22.11,22.19,22.11,22.12,77500.0,15.7573,15.8143,15.7573,15.7644,77500.0
2009-07-10 14:00:00,22.12,22.21,22.1,22.21,173000.0,15.7644,15.8286,15.7502,15.8286,173000.0
2009-07-10 14:30:00,22.2,22.25,22.13,22.14,98300.0,15.8214,15.8571,15.7716,15.7787,98300.0
2009-07-10 15:00:00,22.12,22.2,22.05,22.07,144000.0,15.7644,15.8214,15.7145,15.7288,144000.0
2009-07-10 15:30:00,22.07,22.23,22.05,22.1,464200.0,15.7288,15.8428,15.7145,15.7502,464200.0
2009-07-13 09:30:00,22.53,22.61,22.1,22.14,174500.0,16.0566,16.1136,15.7502,15.7787,174500.0
2009-07-13 10:00:00,22.14,22.38,22.02,22.38,177100.0,15.7787,15.9497,15.6932,15.9497,177100.0
2009-07-13 10:30:00,22.38,22.49,22.36,22.47,93600.0,15.9497,16.0281,15.9355,16.0139,93600.0
2009-07-13 11:00:00,22.47,22.71,22.47,22.68,118100.0,16.0139,16.1849,16.0139,16.1635,118100.0
2009-07-13 11:30:00,22.67,22.91,22.67,22.84,139100.0,16.1564,16.3274,16.1564,16.2776,139100.0
2009-07-13 12:00:00,22.85,22.88,22.75,22.86,80100.0,16.2847,16.3061,16.2134,16.2918,80100.0
2009-07-13 12:30:00,22.86,22.89,22.78,22.86,83100.0,16.2918,16.3132,16.2348,16.2918,83100.0
2009-07-13 13:00:00,22.87,23.05,22.86,22.99,129000.0,16.2989,16.4272,16.2918,16.3845,129000.0
2009-07-13 13:30:00,23.0,23.06,22.97,23.03,98400.0,16.3916,16.4343,16.3702,16.413,98400.0
2009-07-13 14:00:00,23.03,23.13,23.02,23.07,145400.0,16.413,16.4842,16.4058,16.4415,145400.0
2009-07-13 14:30:00,23.07,23.09,22.99,23.03,227400.0,16.4415,16.4557,16.3845,16.413,227400.0
2009-07-13 15:00:00,23.03,23.12,23.02,23.09,190600.0,16.413,16.4771,16.4058,16.4557,190600.0
2009-07-13 15:30:00,23.08,23.43,23.08,23.42,857200.0,16.4486,16.698,16.4486,16.6909,857200.0
2009-07-14 09:30:00,23.37,23.37,22.88,22.9,167100.0,16.6553,16.6553,16.3061,16.3203,167100.0
2009-07-14 10:00:00,22.88,23.1,22.86,23.05,140600.0,16.3061,16.4629,16.2918,16.4272,140600.0
2009-07-14 10:30:00,23.05,23.13,22.92,23.12,118900.0,16.4272,16.4842,16.3346,16.4771,118900.0
2009-07-14 11:00:00,23.12,23.34,23.09,23.29,103300.0,16.4771,16.6339,16.4557,16.5983,103300.0
2009-07-14 11:30:00,23.29,23.42,23.25,23.4,85100.0,16.5983,16.6909,16.5698,16.6767,85100.0
2009-07-14 12:00:00,23.41,23.5,23.33,23.34,91700.0,16.6838,16.7479,16.6268,16.6339,91700.0
2009-07-14 12:30:00,23.34,23.46,23.32,23.41,54500.0,16.6339,16.7194,16.6196,16.6838,54500.0
2009-07-14 13:00:00,23.41,23.43,23.32,23.36,95600.0,16.6838,16.698,16.6196,16.6481,95600.0
2009-07-14 13:30:00,23.36,23.41,23.36,23.39,69400.0,16.6481,16.6838,16.6481,16.6695,69400.0
2009-07-14 14:00:00,23.39,23.39,23.22,23.27,103700.0,16.6695,16.6695,16.5484,16.584,103700.0
2009-07-14 14:30:00,23.26,23.38,23.21,23.37,163900.0,16.5769,16.6624,16.5412,16.6553,163900.0
2009-07-14 15:00:00,23.36,23.43,23.33,23.38,126100.0,16.6481,16.698,16.6268,16.6624,126100.0
2009-07-14 15:30:00,23.38,23.53,23.35,23.45,395900.0,16.6624,16.7693,16.641,16.7123,395900.0
2009-07-15 09:30:00,23.82,24.03,23.82,23.98,216900.0,16.976,17.1256,16.976,17.09,216900.0
2009-07-15 10:00:00,23.98,24.05,23.82,23.93,266700.0,17.09,17.1399,16.976,17.0544,266700.0
2009-07-15 10:30:00,23.93,23.98,23.78,23.8,136800.0,17.0544,17.09,16.9475,16.9617,136800.0
2009-07-15 11:00:00,23.8,24.09,23.8,24.09,138000.0,16.9617,17.1684,16.9617,17.1684,138000.0
2009-07-15 11:30:00,24.09,24.23,24.09,24.15,127000.0,17.1684,17.2682,17.1684,17.2112,127000.0
2009-07-15 12:00:00,24.15,24.24,24.1,24.2,121700.0,17.2112,17.2753,17.1755,17.2468,121700.0
2009-07-15 12:30:00,24.21,24.33,24.2,24.28,104700.0,17.2539,17.3394,17.2468,17.3038,104700.0
2009-07-15 13:00:00,24.27,24.33,24.25,24.28,84400.0,17.2967,17.3394,17.2824,17.3038,84400.0
2009-07-15 13:30:00,24.28,24.32,24.24,24.27,113200.0,17.3038,17.3323,17.2753,17.2967,113200.0
2009-07-15 14:00:00,24.26,24.37,24.19,24.34,125300.0,17.2896,17.368,17.2397,17.3466,125300.0
2009-07-15 14:30:00,24.34,24.66,24.34,24.62,189700.0,17.3466,17.5746,17.3466,17.5461,189700.0
2009-07-15 15:00:00,24.63,24.64,24.5,24.5,270700.0,17.5532,17.5604,17.4606,17.4606,270700.0
2009-07-15 15:30:00,24.51,24.63,24.37,24.38,585600.0,17.4677,17.5532,17.368,17.3751,585600.0
2009-07-16 09:30:00,24.09,24.36,23.98,24.09,201100.0,17.1684,17.3608,17.09,17.1684,201100.0
2009-07-16 10:00:00,24.08,24.09,23.85,24.09,169000.0,17.1613,17.1684,16.9974,17.1684,169000.0
2009-07-16 10:30:00,24.08,24.21,24.05,24.07,113800.0,17.1613,17.2539,17.1399,17.1541,113800.0
2009-07-16 11:00:00,24.07,24.18,24.05,24.09,112400.0,17.1541,17.2325,17.1399,17.1684,112400.0
2009-07-16 11:30:00,24.1,24.27,24.1,24.24,118800.0,17.1755,17.2967,17.1755,17.2753,118800.0
2009-07-16 12:00:00,24.24,24.24,24.16,24.19,72100.0,17.2753,17.2753,17.2183,17.2397,72100.0
2009-07-16 12:30:00,24.2,24.22,24.03,24.04,83900.0,17.2468,17.261,17.1256,17.1328,83900.0
2009-07-16 13:00:00,24.04,24.14,24.04,24.1,68700.0,17.1328,17.204,17.1328,17.1755,68700.0
2009-07-16 13:30:00,24.1,24.39,24.08,24.37,102300.0,17.1755,17.3822,17.1613,17.368,102300.0
2009-07-16 14:00:00,24.38,24.51,24.3,24.49,118500.0,17.3751,17.4677,17.3181,17.4535,118500.0
2009-07-16 14:30:00,24.49,24.74,24.49,24.71,159100.0,17.4535,17.6316,17.4535,17.6103,159100.0
2009-07-16 15:00:00,24.71,24.72,24.58,24.69,213700.0,17.6103,17.6174,17.5176,17.596,213700.0
2009-07-16 15:30:00,24.7,24.91,24.68,24.69,536000.0,17.6031,17.7528,17.5889,17.596,536000.0
2009-07-17 09:30:00,24.69,24.69,24.35,24.4,352300.0,17.596,17.596,17.3537,17.3893,352300.0
2009-07-17 10:00:00,24.4,24.57,24.27,24.56,151000.0,17.3893,17.5105,17.2967,17.5034,151000.0
2009-07-17 10:30:00,24.56,24.64,24.51,24.58,139500.0,17.5034,17.5604,17.4677,17.5176,139500.0
2009-07-17 11:00:00,24.57,24.57,24.25,24.47,94700.0,17.5105,17.5105,17.2824,17.4392,94700.0
2009-07-17 11:30:00,24.46,24.56,24.43,24.49,98600.0,17.4321,17.5034,17.4107,17.4535,98600.0
2009-07-17 12:00:00,24.49,24.71,24.49,24.64,113900.0,17.4535,17.6103,17.4535,17.5604,113900.0
2009-07-17 12:30:00,24.63,24.7,24.55,24.63,70200.0,17.5532,17.6031,17.4962,17.5532,70200.0
2009-07-17 13:00:00,24.63,24.67,24.55,24.64,60800.0,17.5532,17.5818,17.4962,17.5604,60800.0
2009-07-17 13:30:00,24.65,24.84,24.63,24.73,105000.0,17.5675,17.7029,17.5532,17.6245,105000.0
2009-07-17 14:00:00,24.72,24.74,24.62,24.7,81800.0,17.6174,17.6316,17.5461,17.6031,81800.0
2009-07-17 14:30:00,24.69,24.76,24.63,24.7,117700.0,17.596,17.6459,17.5532,17.6031,117700.0
2009-07-17 15:00:00,24.7,24.7,24.55,24.6,106600.0,17.6031,17.6031,17.4962,17.5319,106600.0
2009-07-17 15:30:00,24.59,24.67,24.54,24.63,317700.0,17.5247,17.5818,17.4891,17.5532,317700.0
2009-07-20 09:30:00,24.73,25.05,24.58,24.87,246900.0,17.6245,17.8526,17.5176,17.7243,246900.0
2009-07-20 10:00:00,24.87,24.97,24.73,24.77,146800.0,17.7243,17.7956,17.6245,17.653,146800.0
2009-07-20 10:30:00,24.8,24.86,24.7,24.84,99300.0,17.6744,17.7172,17.6031,17.7029,99300.0
2009-07-20 11:00:00,24.82,24.88,24.77,24.83,86200.0,17.6887,17.7314,17.653,17.6958,86200.0
2009-07-20 11:30:00,24.85,24.86,24.8,24.84,57300.0,17.71,17.7172,17.6744,17.7029,57300.0
2009-07-20 12:00:00,24.84,24.96,24.8,24.95,70000.0,17.7029,17.7884,17.6744,17.7813,70000.0
2009-07-20 12:30:00,24.95,25.0,24.92,24.95,145500.0,17.7813,17.8169,17.7599,17.7813,145500.0
2009-07-20 13:00:00,24.96,24.96,24.84,24.93,78600.0,17.7884,17.7884,17.7029,17.7671,78600.0
2009-07-20 13:30:00,24.94,24.99,24.89,24.94,104000.0,17.7742,17.8098,17.7385,17.7742,104000.0
2009-07-20 14:00:00,24.95,24.97,24.89,24.96,140100.0,17.7813,17.7956,17.7385,17.7884,140100.0
2009-07-20 14:30:00,24.97,24.98,24.89,24.9,173800.0,17.7956,17.8027,17.7385,17.7457,173800.0
2009-07-20 15:00:00,24.91,24.99,24.9,24.93,276500.0,17.7528,17.8098,17.7457,17.7671,276500.0
2009-07-20 15:30:00,24.93,25.0,24.88,24.94,556900.0,17.7671,17.8169,17.7314,17.7742,556900.0
2009-07-21 09:30:00,24.97,25.07,24.82,24.92,434100.0,17.7956,17.8668,17.6887,17.7599,434100.0
2009-07-21 10:00:00,24.92,25.0,24.8,25.0,362100.0,17.7599,17.8169,17.6744,17.8169,362100.0
2009-07-21 10:30:00,25.0,25.15,24.96,25.02,394600.0,17.8169,17.9238,17.7884,17.8312,394600.0
2009-07-21 11:00:00,25.02,25.04,24.9,25.01,107100.0,17.8312,17.8454,17.7457,17.8241,107100.0
2009-07-21 11:30:00,25.01,25.03,24.86,24.88,130300.0,17.8241,17.8383,17.7172,17.7314,130300.0
2009-07-21 12:00:00,24.87,25.0,24.86,24.99,78300.0,17.7243,17.8169,17.7172,17.8098,78300.0
2009-07-21 12:30:00,24.99,25.01,24.89,24.96,94000.0,17.8098,17.8241,17.7385,17.7884,94000.0
2009-07-21 13:00:00,24.95,24.95,24.8,24.83,81000.0,17.7813,17.7813,17.6744,17.6958,81000.0
2009-07-21 13:30:00,24.84,24.85,24.63,24.71,161800.0,17.7029,17.71,17.5532,17.6103,161800.0
2009-07-21 14:00:00,24.71,24.8,24.67,24.78,96000.0,17.6103,17.6744,17.5818,17.6601,96000.0
2009-07-21 14:30:00,24.77,24.99,24.73,24.99,172600.0,17.653,17.8098,17.6245,17.8098,172600.0
2009-07-21 15:00:00,24.98,25.05,24.95,25.03,370900.0,17.8027,17.8526,17.7813,17.8383,370900.0
2009-07-21 15:30:00,25.03,25.12,25.0,25.08,630100.0,17.8383,17.9025,17.8169,17.874,630100.0
2009-07-22 09:30:00,24.74,25.11,24.65,25.1,241200.0,17.6316,17.8953,17.5675,17.8882,241200.0
2009-07-22 10:00:00,25.1,25.14,24.9,24.95,171400.0,17.8882,17.9167,17.7457,17.7813,171400.0
2009-07-22 10:30:00,24.95,25.05,24.93,25.0,116500.0,17.7813,17.8526,17.7671,17.8169,116500.0
2009-07-22 11:00:00,25.0,25.05,24.94,24.99,100000.0,17.8169,17.8526,17.7742,17.8098,100000.0
2009-07-22 11:30:00,25.0,25.01,24.87,24.94,82500.0,17.8169,17.8241,17.7243,17.7742,82500.0
2009-07-22 12:00:00,24.94,25.08,24.82,25.08,202100.0,17.7742,17.874,17.6887,17.874,202100.0
2009-07-22 12:30:00,25.08,25.15,25.0,25.13,202700.0,17.874,17.9238,17.8169,17.9096,202700.0
2009-07-22 13:00:00,25.14,25.15,24.94,24.98,144900.0,17.9167,17.9238,17.7742,17.8027,144900.0
2009-07-22 13:30:00,24.98,25.07,24.9,25.04,139500.0,17.8027,17.8668,17.7457,17.8454,139500.0
2009-07-22 14:00:00,25.03,25.04,24.93,25.03,110100.0,17.8383,17.8454,17.7671,17.8383,110100.0
2009-07-22 14:30:00,25.03,25.09,25.0,25.02,135500.0,17.8383,17.8811,17.8169,17.8312,135500.0
2009-07-22 15:00:00,25.02,25.07,24.89,25.01,322500.0,17.8312,17.8668,17.7385,17.8241,322500.0
2009-07-22 15:30:00,25.02,25.06,24.89,24.95,392000.0,17.8312,17.8597,17.7385,17.7813,392000.0
2009-07-23 09:30:00,25.08,25.43,24.86,25.42,526200.0,17.874,18.1234,17.7172,18.1163,526200.0
2009-07-23 10:00:00,25.43,25.49,25.32,25.38,337500.0,18.1234,18.1661,18.045,18.0878,337500.0
2009-07-23 10:30:00,25.39,25.74,25.33,25.67,541000.0,18.0949,18.3443,18.0521,18.2944,541000.0
2009-07-23 11:00:00,25.69,25.92,25.66,25.81,247200.0,18.3087,18.4726,18.2873,18.3942,247200.0
2009-07-23 11:30:00,25.81,26.06,25.75,25.93,211900.0,18.3942,18.5724,18.3514,18.4797,211900.0
2009-07-23 12:00:00,25.94,25.99,25.71,25.8,311100.0,18.4869,18.5225,18.3229,18.3871,311100.0
2009-07-23 12:30:00,25.8,26.1,25.79,26.09,165800.0,18.3871,18.6009,18.38,18.5938,165800.0
2009-07-23 13:00:00,26.08,26.37,26.0,26.25,241600.0,18.5866,18.7933,18.5296,18.7078,241600.0
2009-07-23 13:30:00,26.23,26.33,26.16,26.21,158600.0,18.6935,18.7648,18.6436,18.6793,158600.0
2009-07-23 14:00:00,26.22,26.26,26.09,26.11,366000.0,18.6864,18.7149,18.5938,18.608,366000.0
2009-07-23 14:30:00,26.12,26.26,26.09,26.25,204500.0,18.6151,18.7149,18.5938,18.7078,204500.0
2009-07-23 15:00:00,26.25,26.35,26.2,26.27,290300.0,18.7078,18.7791,18.6722,18.722,290300.0
2009-07-23 15:30:00,26.26,26.48,26.14,26.18,753200.0,18.7149,18.8717,18.6294,18.6579,753200.0
2009-07-24 09:30:00,24.66,26.29,24.66,25.08,877400.0,17.5746,18.7363,17.5746,17.874,877400.0
2009-07-24 10:00:00,25.07,25.25,24.69,24.7,697000.0,17.8668,17.9951,17.596,17.6031,697000.0
2009-07-24 10:30:00,24.69,24.74,24.36,24.44,749000.0,17.596,17.6316,17.3608,17.4178,749000.0
2009-07-24 11:00:00,24.43,25.01,24.09,25.0,927900.0,17.4107,17.8241,17.1684,17.8169,927900.0
2009-07-24 11:30:00,25.0,25.36,24.93,25.33,548000.0,17.8169,18.0735,17.7671,18.0521,548000.0
2009-07-24 12:00:00,25.32,25.33,24.93,24.93,258200.0,18.045,18.0521,17.7671,17.7671,258200.0
2009-07-24 12:30:00,24.93,25.06,24.91,24.93,200600.0,17.7671,17.8597,17.7528,17.7671,200600.0
2009-07-24 13:00:00,24.93,25.0,24.88,25.0,113600.0,17.7671,17.8169,17.7314,17.8169,113600.0
2009-07-24 13:30:00,25.0,25.15,24.99,25.13,160000.0,17.8169,17.9238,17.8098,17.9096,160000.0
2009-07-24 14:00:00,25.12,25.52,25.12,25.51,469900.0,17.9025,18.1875,17.9025,18.1804,469900.0
2009-07-24 14:30:00,25.51,25.69,25.49,25.66,381800.0,18.1804,18.3087,18.1661,18.2873,381800.0
2009-07-24 15:00:00,25.66,25.87,25.66,25.79,488000.0,18.2873,18.437,18.2873,18.38,488000.0
2009-07-24 15:30:00,25.78,25.93,25.72,25.79,712300.0,18.3728,18.4797,18.3301,18.38,712300.0
2009-07-27 09:30:00,25.81,26.44,25.78,26.44,352300.0,18.3942,18.8432,18.3728,18.8432,352300.0
2009-07-27 10:00:00,26.45,26.87,26.42,26.48,562000.0,18.8503,19.1496,18.8289,18.8717,562000.0
2009-07-27 10:30:00,26.47,26.8,26.39,26.67,451900.0,18.8646,19.0998,18.8076,19.0071,451900.0
2009-07-27 11:00:00,26.66,26.86,26.65,26.85,148700.0,19.0,19.1425,18.9929,19.1354,148700.0
2009-07-27 11:30:00,26.86,27.2,26.82,27.0,386700.0,19.1425,19.3848,19.114,19.2423,386700.0
2009-07-27 12:00:00,27.0,27.04,26.89,27.02,132500.0,19.2423,19.2708,19.1639,19.2565,132500.0
2009-07-27 12:30:00,27.01,27.02,26.85,26.92,182200.0,19.2494,19.2565,19.1354,19.1853,182200.0
2009-07-27 13:00:00,26.91,26.95,26.81,26.85,158100.0,19.1782,19.2067,19.1069,19.1354,158100.0
2009-07-27 13:30:00,26.84,27.12,26.82,27.11,185200.0,19.1283,19.3278,19.114,19.3207,185200.0
2009-07-27 14:00:00,27.11,27.29,26.99,27.04,378800.0,19.3207,19.449,19.2352,19.2708,378800.0
2009-07-27 14:30:00,27.05,27.19,26.99,27.11,178700.0,19.2779,19.3777,19.2352,19.3207,178700.0
2009-07-27 15:00:00,27.11,27.17,27.01,27.05,250500.0,19.3207,19.3634,19.2494,19.2779,250500.0
2009-07-27 15:30:00,27.04,27.22,26.93,27.17,693000.0,19.2708,19.3991,19.1924,19.3634,693000.0
2009-07-28 09:30:00,26.91,27.22,26.49,26.92,597500.0,19.1782,19.3991,18.8788,19.1853,597500.0
2009-07-28 10:00:00,26.91,27.02,26.66,26.75,786400.0,19.1782,19.2565,19.0,19.0641,786400.0
2009-07-28 10:30:00,26.74,27.05,26.71,26.88,200300.0,19.057,19.2779,19.0356,19.1568,200300.0
2009-07-28 11:00:00,26.88,26.89,26.38,26.38,204900.0,19.1568,19.1639,18.8004,18.8004,204900.0
2009-07-28 11:30:00,26.37,26.55,26.31,26.5,191600.0,18.7933,18.9216,18.7505,18.886,191600.0
2009-07-28 12:00:00,26.5,26.58,26.44,26.5,309900.0,18.886,18.943,18.8432,18.886,309900.0
2009-07-28 12:30:00,26.5,26.5,26.27,26.38,150600.0,18.886,18.886,18.722,18.8004,150600.0
2009-07-28 13:00:00,26.37,26.48,26.27,26.43,136400.0,18.7933,18.8717,18.722,18.8361,136400.0
2009-07-28 13:30:00,26.44,26.59,26.41,26.57,110900.0,18.8432,18.9501,18.8218,18.9358,110900.0
2009-07-28 14:00:00,26.56,26.79,26.54,26.77,128700.0,18.9287,19.0926,18.9145,19.0784,128700.0
2009-07-28 14:30:00,26.77,26.89,26.64,26.68,268300.0,19.0784,19.1639,18.9857,19.0142,268300.0
2009-07-28 15:00:00,26.68,26.72,26.44,26.6,283000.0,19.0142,19.0427,18.8432,18.9572,283000.0
2009-07-28 15:30:00,26.6,26.77,26.57,26.66,397000.0,18.9572,19.0784,18.9358,19.0,397000.0
2009-07-29 09:30:00,26.63,26.74,26.27,26.52,198500.0,18.9786,19.057,18.722,18.9002,198500.0
2009-07-29 10:00:00,26.51,26.52,26.13,26.27,238100.0,18.8931,18.9002,18.6223,18.722,238100.0
2009-07-29 10:30:00,26.27,26.27,25.99,26.18,162000.0,18.722,18.722,18.5225,18.6579,162000.0
2009-07-29 11:00:00,26.18,26.29,26.11,26.29,114400.0,18.6579,18.7363,18.608,18.7363,114400.0
2009-07-29 11:30:00,26.28,26.43,26.24,26.38,80900.0,18.7292,18.8361,18.7007,18.8004,80900.0
2009-07-29 12:00:00,26.38,26.6,26.38,26.6,96600.0,18.8004,18.9572,18.8004,18.9572,96600.0
2009-07-29 12:30:00,26.59,26.63,26.5,26.5,117000.0,18.9501,18.9786,18.886,18.886,117000.0
2009-07-29 13:00:00,26.5,26.5,26.33,26.34,294000.0,18.886,18.886,18.7648,18.7719,294000.0
2009-07-29 13:30:00,26.33,26.4,26.25,26.39,117200.0,18.7648,18.8147,18.7078,18.8076,117200.0
2009-07-29 14:00:00,26.39,26.51,26.31,26.49,129900.0,18.8076,18.8931,18.7505,18.8788,129900.0
2009-07-29 14:30:00,26.48,26.5,26.33,26.34,132800.0,18.8717,18.886,18.7648,18.7719,132800.0
2009-07-29 15:00:00,26.34,26.51,26.34,26.5,236900.0,18.7719,18.8931,18.7719,18.886,236900.0
2009-07-29 15:30:00,26.49,26.67,26.46,26.57,495500.0,18.8788,19.0071,18.8574,18.9358,495500.0
2009-07-30 09:30:00,26.72,27.69,26.59,27.66,426800.0,19.1582,19.8537,19.065,19.8322,426800.0
2009-07-30 10:00:00,27.67,28.07,27.64,28.02,352400.0,19.8393,20.1261,19.8178,20.0903,352400.0
2009-07-30 10:30:00,28.01,28.29,28.01,28.2,355100.0,20.0831,20.2839,20.0831,20.2194,355100.0
2009-07-30 11:00:00,28.2,28.26,28.06,28.08,198400.0,20.2194,20.2624,20.119,20.1333,198400.0
2009-07-30 11:30:00,28.08,28.12,27.89,27.92,147200.0,20.1333,20.162,19.9971,20.0186,147200.0
2009-07-30 12:00:00,27.92,27.96,27.83,27.83,214700.0,20.0186,20.0473,19.9541,19.9541,214700.0
2009-07-30 12:30:00,27.83,27.92,27.79,27.8,115500.0,19.9541,20.0186,19.9254,19.9326,115500.0
2009-07-30 13:00:00,27.79,27.93,27.79,27.92,168300.0,19.9254,20.0258,19.9254,20.0186,168300.0
2009-07-30 13:30:00,27.92,28.06,27.92,27.96,129200.0,20.0186,20.119,20.0186,20.0473,129200.0
2009-07-30 14:00:00,27.96,28.06,27.92,28.01,134800.0,20.0473,20.119,20.0186,20.0831,134800.0
2009-07-30 14:30:00,28.03,28.1,27.99,28.07,176900.0,20.0975,20.1477,20.0688,20.1261,176900.0
2009-07-30 15:00:00,28.07,28.19,28.07,28.19,269200.0,20.1261,20.2122,20.1261,20.2122,269200.0
2009-07-30 15:30:00,28.19,28.2,28.0,28.0,1095600.0,20.2122,20.2194,20.076,20.076,1095600.0
2009-07-31 09:30:00,27.97,28.25,27.84,28.14,274600.0,20.0544,20.2552,19.9612,20.1763,274600.0
2009-07-31 10:00:00,28.15,28.15,27.93,27.95,294300.0,20.1835,20.1835,20.0258,20.0401,294300.0
2009-07-31 10:30:00,27.95,28.02,27.91,27.92,142600.0,20.0401,20.0903,20.0114,20.0186,142600.0
2009-07-31 11:00:00,27.91,27.95,27.86,27.91,150000.0,20.0114,20.0401,19.9756,20.0114,150000.0
2009-07-31 11:30:00,27.9,27.99,27.85,27.87,129200.0,20.0043,20.0688,19.9684,19.9827,129200.0
2009-07-31 12:00:00,27.88,27.95,27.78,27.89,95200.0,19.9899,20.0401,19.9182,19.9971,95200.0
2009-07-31 12:30:00,27.9,27.91,27.8,27.88,155200.0,20.0043,20.0114,19.9326,19.9899,155200.0
2009-07-31 13:00:00,27.87,27.96,27.83,27.96,56300.0,19.9827,20.0473,19.9541,20.0473,56300.0
2009-07-31 13:30:00,27.97,28.04,27.94,27.95,88100.0,20.0544,20.1046,20.0329,20.0401,88100.0
2009-07-31 14:00:00,27.96,28.0,27.92,27.95,224200.0,20.0473,20.076,20.0186,20.0401,224200.0
2009-07-31 14:30:00,27.95,27.96,27.85,27.85,165700.0,20.0401,20.0473,19.9684,19.9684,165700.0
2009-07-31 15:00:00,27.86,28.13,27.8,28.08,329400.0,19.9756,20.1692,19.9326,20.1333,329400.0
2009-07-31 15:30:00,28.08,28.09,27.73,27.87,624700.0,20.1333,20.1405,19.8824,19.9827,624700.0
2009-08-03 09:30:00,28.51,28.51,27.87,28.11,250600.0,20.4416,20.4416,19.9827,20.1548,250600.0
2009-08-03 10:00:00,28.13,28.28,27.92,28.28,364700.0,20.1692,20.2767,20.0186,20.2767,364700.0
2009-08-03 10:30:00,28.28,28.37,28.15,28.18,202700.0,20.2767,20.3412,20.1835,20.205,202700.0
2009-08-03 11:00:00,28.18,28.24,28.06,28.15,149400.0,20.205,20.248,20.119,20.1835,149400.0
2009-08-03 11:30:00,28.15,28.2,28.08,28.09,118300.0,20.1835,20.2194,20.1333,20.1405,118300.0
2009-08-03 12:00:00,28.08,28.09,27.91,27.91,165200.0,20.1333,20.1405,20.0114,20.0114,165200.0
2009-08-03 12:30:00,27.92,27.98,27.83,27.86,169000.0,20.0186,20.0616,19.9541,19.9756,169000.0
2009-08-03 13:00:00,27.86,27.88,27.75,27.75,167700.0,19.9756,19.9899,19.8967,19.8967,167700.0
2009-08-03 13:30:00,27.76,27.79,27.63,27.65,233500.0,19.9039,19.9254,19.8107,19.825,233500.0
2009-08-03 14:00:00,27.65,27.7,27.59,27.61,360400.0,19.825,19.8609,19.782,19.7963,360400.0
2009-08-03 14:30:00,27.61,27.64,27.54,27.54,217400.0,19.7963,19.8178,19.7461,19.7461,217400.0
2009-08-03 15:00:00,27.54,27.64,27.53,27.6,212100.0,19.7461,19.8178,19.739,19.7892,212100.0
2009-08-03 15:30:00,27.6,27.72,27.52,27.7,624900.0,19.7892,19.8752,19.7318,19.8609,624900.0
2009-08-04 09:30:00,27.6,27.79,27.35,27.44,241100.0,19.7892,19.9254,19.6099,19.6744,241100.0
2009-08-04 10:00:00,27.44,27.63,27.36,27.59,186200.0,19.6744,19.8107,19.6171,19.782,186200.0
2009-08-04 10:30:00,27.59,27.82,27.56,27.79,88200.0,19.782,19.9469,19.7605,19.9254,88200.0
2009-08-04 11:00:00,27.78,28.15,27.78,28.15,133100.0,19.9182,20.1835,19.9182,20.1835,133100.0
2009-08-04 11:30:00,28.15,28.18,27.87,28.05,129200.0,20.1835,20.205,19.9827,20.1118,129200.0
2009-08-04 12:00:00,28.05,28.21,27.99,28.18,90200.0,20.1118,20.2265,20.0688,20.205,90200.0
2009-08-04 12:30:00,28.18,28.27,28.08,28.25,142000.0,20.205,20.2695,20.1333,20.2552,142000.0
2009-08-04 13:00:00,28.25,28.28,28.17,28.27,104600.0,20.2552,20.2767,20.1978,20.2695,104600.0
2009-08-04 13:30:00,28.26,28.29,28.06,28.08,107400.0,20.2624,20.2839,20.119,20.1333,107400.0
2009-08-04 14:00:00,28.07,28.22,28.01,28.22,83000.0,20.1261,20.2337,20.0831,20.2337,83000.0
2009-08-04 14:30:00,28.22,28.28,28.1,28.21,108700.0,20.2337,20.2767,20.1477,20.2265,108700.0
2009-08-04 15:00:00,28.21,28.23,28.12,28.12,151900.0,20.2265,20.2409,20.162,20.162,151900.0
2009-08-04 15:30:00,28.13,28.34,28.06,28.3,612800.0,20.1692,20.3197,20.119,20.2911,612800.0
2009-08-05 09:30:00,28.19,28.64,28.19,28.36,168400.0,20.2122,20.5348,20.2122,20.3341,168400.0
2009-08-05 10:00:00,28.36,28.39,27.68,27.79,220300.0,20.3341,20.3556,19.8465,19.9254,220300.0
2009-08-05 10:30:00,27.79,27.89,27.59,27.7,132400.0,19.9254,19.9971,19.782,19.8609,132400.0
2009-08-05 11:00:00,27.7,28.02,27.65,27.95,154000.0,19.8609,20.0903,19.825,20.0401,154000.0
2009-08-05 11:30:00,27.94,28.11,27.88,28.03,149800.0,20.0329,20.1548,19.9899,20.0975,149800.0
2009-08-05 12:00:00,28.04,28.31,28.04,28.3,116400.0,20.1046,20.2982,20.1046,20.2911,116400.0
2009-08-05 12:30:00,28.31,28.38,28.25,28.25,131300.0,20.2982,20.3484,20.2552,20.2552,131300.0
2009-08-05 13:00:00,28.25,28.5,28.25,28.49,171800.0,20.2552,20.4345,20.2552,20.4273,171800.0
2009-08-05 13:30:00,28.49,28.49,28.24,28.28,170000.0,20.4273,20.4273,20.248,20.2767,170000.0
2009-08-05 14:00:00,28.28,28.53,28.28,28.51,154600.0,20.2767,20.456,20.2767,20.4416,154600.0
2009-08-05 14:30:00,28.51,28.68,28.39,28.68,202300.0,20.4416,20.5635,20.3556,20.5635,202300.0
2009-08-05 15:00:00,28.68,28.98,28.61,28.97,220400.0,20.5635,20.7786,20.5133,20.7714,220400.0
2009-08-05 15:30:00,28.97,28.97,28.62,28.75,393500.0,20.7714,20.7714,20.5205,20.6137,393500.0
2009-08-06 09:30:00,29.16,29.41,28.34,28.44,236800.0,20.9077,21.0869,20.3197,20.3914,236800.0
2009-08-06 10:00:00,28.42,28.5,27.95,28.16,359200.0,20.3771,20.4345,20.0401,20.1907,359200.0
2009-08-06 10:30:00,28.14,28.31,28.1,28.23,277900.0,20.1763,20.2982,20.1477,20.2409,277900.0
2009-08-06 11:00:00,28.23,28.53,28.18,28.47,468600.0,20.2409,20.456,20.205,20.4129,468600.0
2009-08-06 11:30:00,28.47,28.55,28.21,28.27,247100.0,20.4129,20.4703,20.2265,20.2695,247100.0
2009-08-06 12:00:00,28.27,28.27,28.07,28.22,311300.0,20.2695,20.2695,20.1261,20.2337,311300.0
2009-08-06 12:30:00,28.21,28.35,28.16,28.26,145900.0,20.2265,20.3269,20.1907,20.2624,145900.0
2009-08-06 13:00:00,28.27,28.34,28.22,28.27,105400.0,20.2695,20.3197,20.2337,20.2695,105400.0
2009-08-06 13:30:00,28.29,28.38,28.08,28.13,176300.0,20.2839,20.3484,20.1333,20.1692,176300.0
2009-08-06 14:00:00,28.13,28.13,27.8,28.04,324400.0,20.1692,20.1692,19.9326,20.1046,324400.0
2009-08-06 14:30:00,28.04,28.2,27.95,28.11,208400.0,20.1046,20.2194,20.0401,20.1548,208400.0
2009-08-06 15:00:00,28.1,28.11,27.96,28.07,290500.0,20.1477,20.1548,20.0473,20.1261,290500.0
2009-08-06 15:30:00,28.08,28.12,27.92,27.96,608600.0,20.1333,20.162,20.0186,20.0473,608600.0
2009-08-07 09:30:00,28.43,28.54,28.19,28.48,156100.0,20.3843,20.4631,20.2122,20.4201,156100.0
2009-08-07 10:00:00,28.47,28.86,28.38,28.83,252000.0,20.4129,20.6926,20.3484,20.6711,252000.0
2009-08-07 10:30:00,28.84,28.91,28.69,28.76,364500.0,20.6782,20.7284,20.5707,20.6209,364500.0
2009-08-07 11:00:00,28.79,29.09,28.79,28.98,163800.0,20.6424,20.8575,20.6424,20.7786,163800.0
2009-08-07 11:30:00,28.99,29.58,28.93,29.52,333600.0,20.7858,21.2088,20.7428,21.1658,333600.0
2009-08-07 12:00:00,29.51,29.56,29.25,29.33,163100.0,21.1586,21.1945,20.9722,21.0296,163100.0
2009-08-07 12:30:00,29.33,29.44,29.29,29.41,105100.0,21.0296,21.1084,21.0009,21.0869,105100.0
2009-08-07 13:00:00,29.41,29.76,29.38,29.74,172200.0,21.0869,21.3379,21.0654,21.3235,172200.0
2009-08-07 13:30:00,29.74,29.85,29.71,29.84,210200.0,21.3235,21.4024,21.302,21.3952,210200.0
2009-08-07 14:00:00,29.84,29.92,29.68,29.7,250100.0,21.3952,21.4526,21.2805,21.2948,250100.0
2009-08-07 14:30:00,29.71,29.75,29.62,29.66,265600.0,21.302,21.3307,21.2375,21.2662,265600.0
2009-08-07 15:00:00,29.67,29.69,29.3,29.52,343300.0,21.2733,21.2877,21.0081,21.1658,343300.0
2009-08-07 15:30:00,29.52,29.7,29.37,29.63,884100.0,21.1658,21.2948,21.0582,21.2447,884100.0
2009-08-10 09:30:00,29.55,29.74,29.24,29.45,274700.0,21.1873,21.3235,20.965,21.1156,274700.0
2009-08-10 10:00:00,29.46,29.46,29.23,29.31,83000.0,21.1228,21.1228,20.9579,21.0152,83000.0
2009-08-10 10:30:00,29.3,29.37,29.18,29.35,66400.0,21.0081,21.0582,20.922,21.0439,66400.0
2009-08-10 11:00:00,29.35,29.39,29.31,29.34,37800.0,21.0439,21.0726,21.0152,21.0367,37800.0
2009-08-10 11:30:00,29.34,29.4,29.34,29.38,51700.0,21.0367,21.0798,21.0367,21.0654,51700.0
2009-08-10 12:00:00,29.39,29.42,29.27,29.3,56100.0,21.0726,21.0941,20.9865,21.0081,56100.0
2009-08-10 12:30:00,29.29,29.32,29.11,29.13,64800.0,21.0009,21.0224,20.8718,20.8862,64800.0
2009-08-10 13:00:00,29.14,29.14,28.79,28.83,87800.0,20.8933,20.8933,20.6424,20.6711,87800.0
2009-08-10 13:30:00,28.82,28.94,28.8,28.85,60600.0,20.6639,20.7499,20.6496,20.6854,60600.0
2009-08-10 14:00:00,28.86,28.95,28.73,28.95,99500.0,20.6926,20.7571,20.5994,20.7571,99500.0
2009-08-10 14:30:00,28.95,28.98,28.86,28.95,107500.0,20.7571,20.7786,20.6926,20.7571,107500.0
2009-08-10 15:00:00,28.96,29.05,28.96,29.05,163300.0,20.7643,20.8288,20.7643,20.8288,163300.0
2009-08-10 15:30:00,29.05,29.16,28.99,29.15,409100.0,20.8288,20.9077,20.7858,20.9005,409100.0
2009-08-11 09:30:00,28.99,29.13,28.57,28.67,137400.0,20.7858,20.8862,20.4846,20.5563,137400.0
2009-08-11 10:00:00,28.67,28.68,28.17,28.22,202200.0,20.5563,20.5635,20.1978,20.2337,202200.0
2009-08-11 10:30:00,28.21,28.22,28.08,28.19,182200.0,20.2265,20.2337,20.1333,20.2122,182200.0
2009-08-11 11:00:00,28.19,28.19,27.75,27.92,193300.0,20.2122,20.2122,19.8967,20.0186,193300.0
2009-08-11 11:30:00,27.91,27.95,27.71,27.93,121400.0,20.0114,20.0401,19.868,20.0258,121400.0
2009-08-11 12:00:00,27.92,27.98,27.85,27.87,73800.0,20.0186,20.0616,19.9684,19.9827,73800.0
2009-08-11 12:30:00,27.88,27.98,27.83,27.9,102700.0,19.9899,20.0616,19.9541,20.0043,102700.0
2009-08-11 13:00:00,27.89,27.98,27.81,27.82,80800.0,19.9971,20.0616,19.9397,19.9469,80800.0
2009-08-11 13:30:00,27.83,28.02,27.83,27.92,100500.0,19.9541,20.0903,19.9541,20.0186,100500.0
2009-08-11 14:00:00,27.92,28.1,27.92,27.99,142200.0,20.0186,20.1477,20.0186,20.0688,142200.0
2009-08-11 14:30:00,28.0,28.02,27.86,27.99,129300.0,20.076,20.0903,19.9756,20.0688,129300.0
2009-08-11 15:00:00,27.98,28.07,27.92,28.02,187900.0,20.0616,20.1261,20.0186,20.0903,187900.0
2009-08-11 15:30:00,28.01,28.05,27.79,27.8,472500.0,20.0831,20.1118,19.9254,19.9326,472500.0
2009-08-12 09:30:00,27.9,28.96,27.6,28.93,201000.0,20.0043,20.7643,19.7892,20.7428,201000.0
2009-08-12 10:00:00,28.94,29.25,28.9,28.92,219200.0,20.7499,20.9722,20.7213,20.7356,219200.0
2009-08-12 10:30:00,28.93,29.07,28.83,29.0,126500.0,20.7428,20.8431,20.6711,20.793,126500.0
2009-08-12 11:00:00,29.0,29.05,28.92,29.0,108400.0,20.793,20.8288,20.7356,20.793,108400.0
2009-08-12 11:30:00,28.99,29.0,28.88,28.91,101400.0,20.7858,20.793,20.7069,20.7284,101400.0
2009-08-12 12:00:00,28.91,28.94,28.71,28.82,70100.0,20.7284,20.7499,20.585,20.6639,70100.0
2009-08-12 12:30:00,28.81,28.82,28.72,28.74,96300.0,20.6567,20.6639,20.5922,20.6065,96300.0
2009-08-12 13:00:00,28.75,28.87,28.68,28.82,112600.0,20.6137,20.6997,20.5635,20.6639,112600.0
2009-08-12 13:30:00,28.82,28.9,28.77,28.89,81500.0,20.6639,20.7213,20.628,20.7141,81500.0
2009-08-12 14:00:00,28.89,28.97,28.66,28.66,126200.0,20.7141,20.7714,20.5492,20.5492,126200.0
2009-08-12 14:30:00,28.64,28.95,28.54,28.93,176800.0,20.5348,20.7571,20.4631,20.7428,176800.0
2009-08-12 15:00:00,28.93,28.95,28.81,28.85,168000.0,20.7428,20.7571,20.6567,20.6854,168000.0
2009-08-12 15:30:00,28.85,28.94,28.56,28.71,363300.0,20.6854,20.7499,20.4775,20.585,363300.0
2009-08-13 09:30:00,28.93,29.34,28.61,28.8,201600.0,20.7428,21.0367,20.5133,20.6496,201600.0
2009-08-13 10:00:00,28.8,29.03,28.77,28.84,109300.0,20.6496,20.8145,20.628,20.6782,109300.0
2009-08-13 10:30:00,28.86,29.1,28.79,29.08,146100.0,20.6926,20.8647,20.6424,20.8503,146100.0
2009-08-13 11:00:00,29.08,29.09,28.83,28.95,96100.0,20.8503,20.8575,20.6711,20.7571,96100.0
2009-08-13 11:30:00,28.95,28.96,28.82,28.94,51100.0,20.7571,20.7643,20.6639,20.7499,51100.0
2009-08-13 12:00:00,28.95,28.98,28.86,28.9,100100.0,20.7571,20.7786,20.6926,20.7213,100100.0
2009-08-13 12:30:00,28.9,28.95,28.87,28.91,67300.0,20.7213,20.7571,20.6997,20.7284,67300.0
2009-08-13 13:00:00,28.92,29.09,28.85,28.85,92200.0,20.7356,20.8575,20.6854,20.6854,92200.0
2009-08-13 13:30:00,28.85,28.94,28.75,28.8,81800.0,20.6854,20.7499,20.6137,20.6496,81800.0
2009-08-13 14:00:00,28.81,28.81,28.62,28.67,90000.0,20.6567,20.6567,20.5205,20.5563,90000.0
2009-08-13 14:30:00,28.67,28.94,28.67,28.9,149800.0,20.5563,20.7499,20.5563,20.7213,149800.0
2009-08-13 15:00:00,28.9,29.08,28.89,29.06,198200.0,20.7213,20.8503,20.7141,20.836,198200.0
2009-08-13 15:30:00,29.08,29.17,29.01,29.16,291100.0,20.8503,20.9148,20.8001,20.9077,291100.0
2009-08-14 09:30:00,29.0,29.16,28.76,28.9,272200.0,20.793,20.9077,20.6209,20.7213,272200.0
2009-08-14 10:00:00,28.89,28.9,28.76,28.79,309700.0,20.7141,20.7213,20.6209,20.6424,309700.0
2009-08-14 10:30:00,28.79,28.96,28.71,28.95,253900.0,20.6424,20.7643,20.585,20.7571,253900.0
2009-08-14 11:00:00,28.96,28.97,28.66,28.66,120200.0,20.7643,20.7714,20.5492,20.5492,120200.0
2009-08-14 11:30:00,28.65,28.82,28.59,28.75,113900.0,20.542,20.6639,20.499,20.6137,113900.0
2009-08-14 12:00:00,28.74,28.76,28.65,28.67,69900.0,20.6065,20.6209,20.542,20.5563,69900.0
2009-08-14 12:30:00,28.66,28.74,28.64,28.71,82400.0,20.5492,20.6065,20.5348,20.585,82400.0
2009-08-14 13:00:00,28.73,28.73,28.63,28.7,71600.0,20.5994,20.5994,20.5277,20.5779,71600.0
2009-08-14 13:30:00,28.7,28.74,28.63,28.69,68200.0,20.5779,20.6065,20.5277,20.5707,68200.0
2009-08-14 14:00:00,28.69,28.71,28.59,28.61,58900.0,20.5707,20.585,20.499,20.5133,58900.0
2009-08-14 14:30:00,28.61,28.78,28.61,28.76,97200.0,20.5133,20.6352,20.5133,20.6209,97200.0
2009-08-14 15:00:00,28.75,28.81,28.71,28.72,97700.0,20.6137,20.6567,20.585,20.5922,97700.0
2009-08-14 15:30:00,28.72,28.9,28.72,28.89,382700.0,20.5922,20.7213,20.5922,20.7141,382700.0
2009-08-17 09:30:00,28.24,28.5,27.96,27.96,127700.0,20.248,20.4345,20.0473,20.0473,127700.0
2009-08-17 10:00:00,27.96,27.96,27.71,27.96,154400.0,20.0473,20.0473,19.868,20.0473,154400.0
2009-08-17 10:30:00,27.93,27.94,27.73,27.76,79700.0,20.0258,20.0329,19.8824,19.9039,79700.0
2009-08-17 11:00:00,27.77,27.79,27.6,27.74,110000.0,19.911,19.9254,19.7892,19.8895,110000.0
2009-08-17 11:30:00,27.74,27.8,27.69,27.76,49900.0,19.8895,19.9326,19.8537,19.9039,49900.0
2009-08-17 12:00:00,27.75,27.75,27.64,27.72,65900.0,19.8967,19.8967,19.8178,19.8752,65900.0
2009-08-17 12:30:00,27.72,27.79,27.67,27.7,98600.0,19.8752,19.9254,19.8393,19.8609,98600.0
2009-08-17 13:00:00,27.71,27.76,27.62,27.66,102700.0,19.868,19.9039,19.8035,19.8322,102700.0
2009-08-17 13:30:00,27.66,27.67,27.57,27.65,73800.0,19.8322,19.8393,19.7676,19.825,73800.0
2009-08-17 14:00:00,27.64,27.68,27.57,27.66,82700.0,19.8178,19.8465,19.7676,19.8322,82700.0
2009-08-17 14:30:00,27.66,27.66,27.52,27.56,64400.0,19.8322,19.8322,19.7318,19.7605,64400.0
2009-08-17 15:00:00,27.56,27.63,27.36,27.42,152000.0,19.7605,19.8107,19.6171,19.6601,152000.0
2009-08-17 15:30:00,27.42,27.45,27.33,27.37,459900.0,19.6601,19.6816,19.5956,19.6242,459900.0
2009-08-18 09:30:00,27.53,27.87,27.52,27.76,118100.0,19.739,19.9827,19.7318,19.9039,118100.0
2009-08-18 10:00:00,27.74,27.85,27.65,27.7,151400.0,19.8895,19.9684,19.825,19.8609,151400.0
2009-08-18 10:30:00,27.7,27.81,27.68,27.7,146400.0,19.8609,19.9397,19.8465,19.8609,146400.0
2009-08-18 11:00:00,27.69,27.88,27.68,27.88,91900.0,19.8537,19.9899,19.8465,19.9899,91900.0
2009-08-18 11:30:00,27.9,28.02,27.86,27.87,101800.0,20.0043,20.0903,19.9756,19.9827,101800.0
2009-08-18 12:00:00,27.88,27.98,27.83,27.87,88700.0,19.9899,20.0616,19.9541,19.9827,88700.0
2009-08-18 12:30:00,27.87,27.93,27.81,27.88,62900.0,19.9827,20.0258,19.9397,19.9899,62900.0
2009-08-18 13:00:00,27.88,27.93,27.83,27.91,57800.0,19.9899,20.0258,19.9541,20.0114,57800.0
2009-08-18 13:30:00,27.91,27.98,27.87,27.93,99000.0,20.0114,20.0616,19.9827,20.0258,99000.0
2009-08-18 14:00:00,27.94,28.08,27.94,28.07,75600.0,20.0329,20.1333,20.0329,20.1261,75600.0
2009-08-18 14:30:00,28.06,28.1,27.97,28.0,109000.0,20.119,20.1477,20.0544,20.076,109000.0
2009-08-18 15:00:00,28.01,28.02,27.9,27.94,196400.0,20.0831,20.0903,20.0043,20.0329,196400.0
2009-08-18 15:30:00,27.93,28.08,27.89,28.03,502800.0,20.0258,20.1333,19.9971,20.0975,502800.0
2009-08-19 09:30:00,27.6,27.69,27.4,27.53,146100.0,19.7892,19.8537,19.6458,19.739,146100.0
2009-08-19 10:00:00,27.54,27.72,27.51,27.65,110500.0,19.7461,19.8752,19.7246,19.825,110500.0
2009-08-19 10:30:00,27.64,27.75,27.48,27.57,195300.0,19.8178,19.8967,19.7031,19.7676,195300.0
2009-08-19 11:00:00,27.57,27.71,27.57,27.71,49900.0,19.7676,19.868,19.7676,19.868,49900.0
2009-08-19 11:30:00,27.73,27.96,27.67,27.92,76000.0,19.8824,20.0473,19.8393,20.0186,76000.0
2009-08-19 12:00:00,27.93,28.05,27.87,27.97,81100.0,20.0258,20.1118,19.9827,20.0544,81100.0
2009-08-19 12:30:00,27.96,28.04,27.91,28.04,54000.0,20.0473,20.1046,20.0114,20.1046,54000.0
2009-08-19 13:00:00,28.03,28.11,27.97,28.02,62200.0,20.0975,20.1548,20.0544,20.0903,62200.0
2009-08-19 13:30:00,28.02,28.07,27.99,28.02,48800.0,20.0903,20.1261,20.0688,20.0903,48800.0
2009-08-19 14:00:00,28.02,28.04,27.93,27.93,61700.0,20.0903,20.1046,20.0258,20.0258,61700.0
2009-08-19 14:30:00,27.95,27.96,27.84,27.95,79300.0,20.0401,20.0473,19.9612,20.0401,79300.0
2009-08-19 15:00:00,27.94,27.95,27.79,27.88,90600.0,20.0329,20.0401,19.9254,19.9899,90600.0
2009-08-19 15:30:00,27.87,28.05,27.81,28.02,214300.0,19.9827,20.1118,19.9397,20.0903,214300.0
2009-08-20 09:30:00,28.09,28.78,28.05,28.76,216700.0,20.1405,20.6352,20.1118,20.6209,216700.0
2009-08-20 10:00:00,28.77,28.84,28.69,28.84,214100.0,20.628,20.6782,20.5707,20.6782,214100.0
2009-08-20 10:30:00,28.84,29.1,28.82,29.03,186600.0,20.6782,20.8647,20.6639,20.8145,186600.0
2009-08-20 11:00:00,29.02,29.07,28.97,29.05,114700.0,20.8073,20.8431,20.7714,20.8288,114700.0
2009-08-20 11:30:00,29.06,29.18,29.0,29.08,212800.0,20.836,20.922,20.793,20.8503,212800.0
2009-08-20 12:00:00,29.08,29.14,29.04,29.06,105500.0,20.8503,20.8933,20.8216,20.836,105500.0
2009-08-20 12:30:00,29.07,29.11,29.03,29.05,117500.0,20.8431,20.8718,20.8145,20.8288,117500.0
2009-08-20 13:00:00,29.04,29.1,29.02,29.1,82000.0,20.8216,20.8647,20.8073,20.8647,82000.0
2009-08-20 13:30:00,29.1,29.11,29.03,29.1,106400.0,20.8647,20.8718,20.8145,20.8647,106400.0
2009-08-20 14:00:00,29.1,29.15,29.07,29.08,123700.0,20.8647,20.9005,20.8431,20.8503,123700.0
2009-08-20 14:30:00,29.08,29.12,28.98,29.0,158900.0,20.8503,20.879,20.7786,20.793,158900.0
2009-08-20 15:00:00,29.0,29.1,28.99,29.03,193200.0,20.793,20.8647,20.7858,20.8145,193200.0
2009-08-20 15:30:00,29.02,29.16,29.02,29.15,419400.0,20.8073,20.9077,20.8073,20.9005,419400.0
2009-08-21 09:30:00,29.25,29.7,29.0,29.36,314900.0,20.9722,21.2948,20.793,21.0511,314900.0
2009-08-21 10:00:00,29.36,29.83,29.36,29.65,150200.0,21.0511,21.3881,21.0511,21.259,150200.0
2009-08-21 10:30:00,29.64,29.71,29.47,29.62,115600.0,21.2518,21.302,21.1299,21.2375,115600.0
2009-08-21 11:00:00,29.61,29.71,29.6,29.67,75900.0,21.2303,21.302,21.2231,21.2733,75900.0
2009-08-21 11:30:00,29.67,29.73,29.66,29.7,59900.0,21.2733,21.3164,21.2662,21.2948,59900.0
2009-08-21 12:00:00,29.7,29.78,29.68,29.77,62100.0,21.2948,21.3522,21.2805,21.345,62100.0
2009-08-21 12:30:00,29.77,29.87,29.71,29.77,94700.0,21.345,21.4167,21.302,21.345,94700.0
2009-08-21 13:00:00,29.78,29.81,29.73,29.74,77700.0,21.3522,21.3737,21.3164,21.3235,77700.0
2009-08-21 13:30:00,29.74,29.75,29.66,29.69,87900.0,21.3235,21.3307,21.2662,21.2877,87900.0
2009-08-21 14:00:00,29.7,29.79,29.67,29.76,78600.0,21.2948,21.3594,21.2733,21.3379,78600.0
2009-08-21 14:30:00,29.76,29.77,29.6,29.63,81100.0,21.3379,21.345,21.2231,21.2447,81100.0
2009-08-21 15:00:00,29.63,29.79,29.62,29.74,127200.0,21.2447,21.3594,21.2375,21.3235,127200.0
2009-08-21 15:30:00,29.74,29.85,29.7,29.79,583000.0,21.3235,21.4024,21.2948,21.3594,583000.0
2009-08-24 09:30:00,29.98,30.09,29.77,30.02,209900.0,21.4956,21.5745,21.345,21.5243,209900.0
2009-08-24 10:00:00,30.03,30.45,30.03,30.43,159100.0,21.5315,21.8326,21.5315,21.8183,159100.0
2009-08-24 10:30:00,30.43,30.43,30.23,30.39,111300.0,21.8183,21.8183,21.6749,21.7896,111300.0
2009-08-24 11:00:00,30.39,30.42,30.19,30.19,74000.0,21.7896,21.8111,21.6462,21.6462,74000.0
2009-08-24 11:30:00,30.21,30.28,30.18,30.22,50500.0,21.6605,21.7107,21.639,21.6677,50500.0
2009-08-24 12:00:00,30.23,30.28,30.16,30.28,65700.0,21.6749,21.7107,21.6247,21.7107,65700.0
2009-08-24 12:30:00,30.27,30.28,30.11,30.11,69600.0,21.7035,21.7107,21.5888,21.5888,69600.0
2009-08-24 13:00:00,30.1,30.1,29.46,29.48,270600.0,21.5816,21.5816,21.1228,21.1371,270600.0
2009-08-24 13:30:00,29.47,29.69,29.47,29.68,113400.0,21.1299,21.2877,21.1299,21.2805,113400.0
2009-08-24 14:00:00,29.68,29.89,29.66,29.82,91900.0,21.2805,21.4311,21.2662,21.3809,91900.0
2009-08-24 14:30:00,29.81,29.88,29.81,29.84,132900.0,21.3737,21.4239,21.3737,21.3952,132900.0
2009-08-24 15:00:00,29.83,29.83,29.53,29.67,350500.0,21.3881,21.3881,21.173,21.2733,350500.0
2009-08-24 15:30:00,29.66,29.79,29.59,29.66,425300.0,21.2662,21.3594,21.216,21.2662,425300.0
2009-08-25 09:30:00,29.99,30.34,29.79,30.26,225000.0,21.5028,21.7537,21.3594,21.6964,225000.0
2009-08-25 10:00:00,30.26,30.47,30.16,30.2,285700.0,21.6964,21.8469,21.6247,21.6533,285700.0
2009-08-25 10:30:00,30.18,30.43,30.16,30.41,281200.0,21.639,21.8183,21.6247,21.8039,281200.0
2009-08-25 11:00:00,30.41,30.49,30.4,30.46,126400.0,21.8039,21.8613,21.7967,21.8398,126400.0
2009-08-25 11:30:00,30.46,30.62,30.42,30.5,109900.0,21.8398,21.9545,21.8111,21.8684,109900.0
2009-08-25 12:00:00,30.51,30.58,30.44,30.46,94700.0,21.8756,21.9258,21.8254,21.8398,94700.0
2009-08-25 12:30:00,30.47,30.5,30.31,30.31,94600.0,21.8469,21.8684,21.7322,21.7322,94600.0
2009-08-25 13:00:00,30.32,30.43,30.24,30.26,102800.0,21.7394,21.8183,21.682,21.6964,102800.0
2009-08-25 13:30:00,30.26,30.35,30.2,30.25,108300.0,21.6964,21.7609,21.6533,21.6892,108300.0
2009-08-25 14:00:00,30.25,30.33,30.2,30.31,167700.0,21.6892,21.7466,21.6533,21.7322,167700.0
2009-08-25 14:30:00,30.3,30.33,30.13,30.2,164900.0,21.725,21.7466,21.6032,21.6533,164900.0
2009-08-25 15:00:00,30.21,30.37,30.17,30.31,195400.0,21.6605,21.7752,21.6318,21.7322,195400.0
2009-08-25 15:30:00,30.31,30.42,30.22,30.36,546600.0,21.7322,21.8111,21.6677,21.7681,546600.0
2009-08-26 09:30:00,30.19,30.2,29.8,29.9,249400.0,21.6462,21.6533,21.3665,21.4382,249400.0
2009-08-26 10:00:00,29.9,30.32,29.85,30.19,199100.0,21.4382,21.7394,21.4024,21.6462,199100.0
2009-08-26 10:30:00,30.19,30.28,29.99,30.14,116200.0,21.6462,21.7107,21.5028,21.6103,116200.0
2009-08-26 11:00:00,30.12,30.13,29.81,29.82,78500.0,21.596,21.6032,21.3737,21.3809,78500.0
2009-08-26 11:30:00,29.82,29.88,29.78,29.87,141900.0,21.3809,21.4239,21.3522,21.4167,141900.0
2009-08-26 12:00:00,29.87,30.03,29.8,30.0,99500.0,21.4167,21.5315,21.3665,21.5099,99500.0
2009-08-26 12:30:00,30.0,30.01,29.89,29.97,51500.0,21.5099,21.5171,21.4311,21.4884,51500.0
2009-08-26 13:00:00,29.97,29.97,29.79,29.9,146400.0,21.4884,21.4884,21.3594,21.4382,146400.0
2009-08-26 13:30:00,29.91,29.96,29.85,29.92,127800.0,21.4454,21.4813,21.4024,21.4526,127800.0
2009-08-26 14:00:00,29.92,29.95,29.83,29.84,98300.0,21.4526,21.4741,21.3881,21.3952,98300.0
2009-08-26 14:30:00,29.83,29.9,29.71,29.74,202300.0,21.3881,21.4382,21.302,21.3235,202300.0
2009-08-26 15:00:00,29.73,29.8,29.68,29.74,216700.0,21.3164,21.3665,21.2805,21.3235,216700.0
2009-08-26 15:30:00,29.74,29.91,29.7,29.83,515500.0,21.3235,21.4454,21.2948,21.3881,515500.0
2009-08-27 09:30:00,29.99,29.99,29.46,29.48,206700.0,21.5028,21.5028,21.1228,21.1371,206700.0
2009-08-27 10:00:00,29.46,29.51,29.19,29.45,144600.0,21.1228,21.1586,20.9292,21.1156,144600.0
2009-08-27 10:30:00,29.43,29.5,29.38,29.44,65600.0,21.1013,21.1514,21.0654,21.1084,65600.0
2009-08-27 11:00:00,29.43,29.6,29.4,29.49,91900.0,21.1013,21.2231,21.0798,21.1443,91900.0
2009-08-27 11:30:00,29.49,29.56,29.41,29.53,52700.0,21.1443,21.1945,21.0869,21.173,52700.0
2009-08-27 12:00:00,29.54,29.67,29.47,29.66,100800.0,21.1801,21.2733,21.1299,21.2662,100800.0
2009-08-27 12:30:00,29.67,29.7,29.58,29.62,76900.0,21.2733,21.2948,21.2088,21.2375,76900.0
2009-08-27 13:00:00,29.62,29.69,29.58,29.63,45000.0,21.2375,21.2877,21.2088,21.2447,45000.0
2009-08-27 13:30:00,29.64,29.82,29.63,29.76,82400.0,21.2518,21.3809,21.2447,21.3379,82400.0
2009-08-27 14:00:00,29.76,29.82,29.71,29.75,94800.0,21.3379,21.3809,21.302,21.3307,94800.0
2009-08-27 14:30:00,29.76,29.97,29.75,29.92,76400.0,21.3379,21.4884,21.3307,21.4526,76400.0
2009-08-27 15:00:00,29.93,30.05,29.86,29.88,150400.0,21.4598,21.5458,21.4096,21.4239,150400.0
2009-08-27 15:30:00,29.88,30.08,29.84,30.05,478600.0,21.4239,21.5673,21.3952,21.5458,478600.0
2009-08-28 09:30:00,30.36,30.39,29.98,30.06,100800.0,21.7681,21.7896,21.4956,21.553,100800.0
2009-08-28 10:00:00,30.06,30.24,29.91,29.94,102200.0,21.553,21.682,21.4454,21.4669,102200.0
2009-08-28 10:30:00,29.94,30.11,29.88,30.01,79500.0,21.4669,21.5888,21.4239,21.5171,79500.0
2009-08-28 11:00:00,30.01,30.02,29.89,29.98,60500.0,21.5171,21.5243,21.4311,21.4956,60500.0
2009-08-28 11:30:00,29.97,30.06,29.79,29.83,56300.0,21.4884,21.553,21.3594,21.3881,56300.0
2009-08-28 12:00:00,29.83,29.92,29.65,29.74,129500.0,21.3881,21.4526,21.259,21.3235,129500.0
2009-08-28 12:30:00,29.75,29.87,29.74,29.79,70400.0,21.3307,21.4167,21.3235,21.3594,70400.0
2009-08-28 13:00:00,29.79,30.09,29.79,30.03,97800.0,21.3594,21.5745,21.3594,21.5315,97800.0
2009-08-28 13:30:00,30.04,30.09,30.02,30.03,52300.0,21.5386,21.5745,21.5243,21.5315,52300.0
2009-08-28 14:00:00,30.02,30.19,29.97,30.15,73400.0,21.5243,21.6462,21.4884,21.6175,73400.0
2009-08-28 14:30:00,30.14,30.17,30.05,30.11,88200.0,21.6103,21.6318,21.5458,21.5888,88200.0
2009-08-28 15:00:00,30.12,30.2,30.05,30.14,98600.0,21.596,21.6533,21.5458,21.6103,98600.0
2009-08-28 15:30:00,30.15,30.22,30.06,30.19,229300.0,21.6175,21.6677,21.553,21.6462,229300.0
2009-08-31 09:30:00,29.71,29.86,29.53,29.86,222400.0,21.302,21.4096,21.173,21.4096,222400.0
2009-08-31 10:00:00,29.85,30.17,29.76,30.02,137700.0,21.4024,21.6318,21.3379,21.5243,137700.0
2009-08-31 10:30:00,30.03,30.11,29.95,30.02,102500.0,21.5315,21.5888,21.4741,21.5243,102500.0
2009-08-31 11:00:00,30.02,30.03,29.93,29.99,86900.0,21.5243,21.5315,21.4598,21.5028,86900.0
2009-08-31 11:30:00,29.98,30.09,29.97,30.06,44600.0,21.4956,21.5745,21.4884,21.553,44600.0
2009-08-31 12:00:00,30.05,30.1,29.99,30.03,348100.0,21.5458,21.5816,21.5028,21.5315,348100.0
2009-08-31 12:30:00,30.04,30.04,29.86,29.91,160400.0,21.5386,21.5386,21.4096,21.4454,160400.0
2009-08-31 13:00:00,29.91,29.95,29.84,29.88,38800.0,21.4454,21.4741,21.3952,21.4239,38800.0
2009-08-31 13:30:00,29.89,29.98,29.88,29.92,69200.0,21.4311,21.4956,21.4239,21.4526,69200.0
2009-08-31 14:00:00,29.93,29.94,29.82,29.93,89600.0,21.4598,21.4669,21.3809,21.4598,89600.0
2009-08-31 14:30:00,29.94,30.18,29.94,30.11,103500.0,21.4669,21.639,21.4669,21.5888,103500.0
2009-08-31 15:00:00,30.1,30.1,29.86,29.95,127500.0,21.5816,21.5816,21.4096,21.4741,127500.0
2009-08-31 15:30:00,29.96,30.09,29.94,30.05,396500.0,21.4813,21.5745,21.4669,21.5458,396500.0
2009-09-01 09:30:00,30.0,30.04,29.8,29.94,304300.0,21.5099,21.5386,21.3665,21.4669,304300.0
2009-09-01 10:00:00,29.94,29.98,29.66,29.79,231400.0,21.4669,21.4956,21.2662,21.3594,231400.0
2009-09-01 10:30:00,29.8,29.83,29.41,29.43,147900.0,21.3665,21.3881,21.0869,21.1013,147900.0
2009-09-01 11:00:00,29.41,29.45,28.91,28.94,268200.0,21.0869,21.1156,20.7284,20.7499,268200.0
2009-09-01 11:30:00,28.93,29.03,28.75,28.84,190000.0,20.7428,20.8145,20.6137,20.6782,190000.0
2009-09-01 12:00:00,28.84,28.93,28.63,28.68,147300.0,20.6782,20.7428,20.5277,20.5635,147300.0
2009-09-01 12:30:00,28.68,28.89,28.6,28.8,129600.0,20.5635,20.7141,20.5062,20.6496,129600.0
2009-09-01 13:00:00,28.8,28.86,28.57,28.65,131200.0,20.6496,20.6926,20.4846,20.542,131200.0
2009-09-01 13:30:00,28.64,28.75,28.55,28.72,158800.0,20.5348,20.6137,20.4703,20.5922,158800.0
2009-09-01 14:00:00,28.72,28.73,28.43,28.49,227100.0,20.5922,20.5994,20.3843,20.4273,227100.0
2009-09-01 14:30:00,28.49,28.53,28.38,28.44,251500.0,20.4273,20.456,20.3484,20.3914,251500.0
2009-09-01 15:00:00,28.45,28.63,28.35,28.35,267300.0,20.3986,20.5277,20.3269,20.3269,267300.0
2009-09-01 15:30:00,28.34,28.41,28.07,28.28,884200.0,20.3197,20.3699,20.1261,20.2767,884200.0
2009-09-02 09:30:00,28.43,28.43,27.86,27.89,267800.0,20.3843,20.3843,19.9756,19.9971,267800.0
2009-09-02 10:00:00,27.87,28.0,27.74,27.91,205100.0,19.9827,20.076,19.8895,20.0114,205100.0
2009-09-02 10:30:00,27.91,28.02,27.74,28.0,209000.0,20.0114,20.0903,19.8895,20.076,209000.0
2009-09-02 11:00:00,28.0,28.03,27.92,27.99,203600.0,20.076,20.0975,20.0186,20.0688,203600.0
2009-09-02 11:30:00,28.0,28.18,27.96,28.1,130600.0,20.076,20.205,20.0473,20.1477,130600.0
2009-09-02 12:00:00,28.11,28.25,28.04,28.25,93900.0,20.1548,20.2552,20.1046,20.2552,93900.0
2009-09-02 12:30:00,28.25,28.33,28.22,28.32,67800.0,20.2552,20.3126,20.2337,20.3054,67800.0
2009-09-02 13:00:00,28.31,28.35,28.22,28.3,74600.0,20.2982,20.3269,20.2337,20.2911,74600.0
2009-09-02 13:30:00,28.31,28.34,28.23,28.25,66800.0,20.2982,20.3197,20.2409,20.2552,66800.0
2009-09-02 14:00:00,28.24,28.34,28.21,28.27,107200.0,20.248,20.3197,20.2265,20.2695,107200.0
2009-09-02 14:30:00,28.27,28.39,28.22,28.22,92200.0,20.2695,20.3556,20.2337,20.2337,92200.0
2009-09-02 15:00:00,28.21,28.32,28.11,28.23,128400.0,20.2265,20.3054,20.1548,20.2409,128400.0
2009-09-02 15:30:00,28.23,28.27,28.0,28.02,385900.0,20.2409,20.2695,20.076,20.0903,385900.0
2009-09-03 09:30:00,28.41,28.66,28.2,28.45,294600.0,20.3699,20.5492,20.2194,20.3986,294600.0
2009-09-03 10:00:00,28.45,28.56,28.03,28.18,132000.0,20.3986,20.4775,20.0975,20.205,132000.0
2009-09-03 10:30:00,28.18,28.34,28.15,28.31,64400.0,20.205,20.3197,20.1835,20.2982,64400.0
2009-09-03 11:00:00,28.32,28.53,28.32,28.39,100600.0,20.3054,20.456,20.3054,20.3556,100600.0
2009-09-03 11:30:00,28.39,28.48,28.35,28.38,78400.0,20.3556,20.4201,20.3269,20.3484,78400.0
2009-09-03 12:00:00,28.38,28.44,28.35,28.38,68200.0,20.3484,20.3914,20.3269,20.3484,68200.0
2009-09-03 12:30:00,28.38,28.45,28.35,28.45,55100.0,20.3484,20.3986,20.3269,20.3986,55100.0
2009-09-03 13:00:00,28.45,28.58,28.44,28.5,83000.0,20.3986,20.4918,20.3914,20.4345,83000.0
2009-09-03 13:30:00,28.5,28.56,28.46,28.48,70000.0,20.4345,20.4775,20.4058,20.4201,70000.0
2009-09-03 14:00:00,28.48,28.55,28.44,28.46,79300.0,20.4201,20.4703,20.3914,20.4058,79300.0
2009-09-03 14:30:00,28.45,28.49,28.36,28.47,101400.0,20.3986,20.4273,20.3341,20.4129,101400.0
2009-09-03 15:00:00,28.47,28.59,28.47,28.57,166600.0,20.4129,20.499,20.4129,20.4846,166600.0
2009-09-03 15:30:00,28.58,28.93,28.57,28.9,509600.0,20.4918,20.7428,20.4846,20.7213,509600.0
2009-09-04 09:30:00,28.91,29.12,28.59,28.74,157700.0,20.7284,20.879,20.499,20.6065,157700.0
2009-09-04 10:00:00,28.74,28.92,28.69,28.85,193700.0,20.6065,20.7356,20.5707,20.6854,193700.0
2009-09-04 10:30:00,28.85,28.88,28.7,28.79,98000.0,20.6854,20.7069,20.5779,20.6424,98000.0
2009-09-04 11:00:00,28.79,28.82,28.71,28.82,56300.0,20.6424,20.6639,20.585,20.6639,56300.0
2009-09-04 11:30:00,28.81,28.84,28.75,28.81,59300.0,20.6567,20.6782,20.6137,20.6567,59300.0
2009-09-04 12:00:00,28.8,28.91,28.79,28.85,58200.0,20.6496,20.7284,20.6424,20.6854,58200.0
2009-09-04 12:30:00,28.86,28.93,28.82,28.91,28000.0,20.6926,20.7428,20.6639,20.7284,28000.0
2009-09-04 13:00:00,28.92,29.06,28.89,29.04,48100.0,20.7356,20.836,20.7141,20.8216,48100.0
2009-09-04 13:30:00,29.04,29.04,28.77,28.79,100600.0,20.8216,20.8216,20.628,20.6424,100600.0
2009-09-04 14:00:00,28.79,28.87,28.77,28.81,155600.0,20.6424,20.6997,20.628,20.6567,155600.0
2009-09-04 14:30:00,28.81,28.85,28.76,28.85,119100.0,20.6567,20.6854,20.6209,20.6854,119100.0
2009-09-04 15:00:00,28.85,28.9,28.74,28.87,145800.0,20.6854,20.7213,20.6065,20.6997,145800.0
2009-09-04 15:30:00,28.87,28.99,28.83,28.99,367800.0,20.6997,20.7858,20.6711,20.7858,367800.0
2009-09-08 09:30:00,29.39,29.56,28.88,29.0,275900.0,21.0726,21.1945,20.7069,20.793,275900.0
2009-09-08 10:00:00,28.99,29.15,28.88,29.09,150700.0,20.7858,20.9005,20.7069,20.8575,150700.0
2009-09-08 10:30:00,29.1,29.3,29.09,29.29,100000.0,20.8647,21.0081,20.8575,21.0009,100000.0
2009-09-08 11:00:00,29.29,29.35,29.2,29.3,64400.0,21.0009,21.0439,20.9364,21.0081,64400.0
2009-09-08 11:30:00,29.29,29.3,29.1,29.13,65800.0,21.0009,21.0081,20.8647,20.8862,65800.0
2009-09-08 12:00:00,29.14,29.33,29.07,29.28,64800.0,20.8933,21.0296,20.8431,20.9937,64800.0
2009-09-08 12:30:00,29.3,29.32,29.27,29.28,51200.0,21.0081,21.0224,20.9865,20.9937,51200.0
2009-09-08 13:00:00,29.28,29.34,29.2,29.34,80800.0,20.9937,21.0367,20.9364,21.0367,80800.0
2009-09-08 13:30:00,29.34,29.39,29.26,29.39,75000.0,21.0367,21.0726,20.9794,21.0726,75000.0
2009-09-08 14:00:00,29.39,29.55,29.33,29.52,165900.0,21.0726,21.1873,21.0296,21.1658,165900.0
2009-09-08 14:30:00,29.53,29.6,29.49,29.5,150400.0,21.173,21.2231,21.1443,21.1514,150400.0
2009-09-08 15:00:00,29.49,29.55,29.39,29.5,175400.0,21.1443,21.1873,21.0726,21.1514,175400.0
2009-09-08 15:30:00,29.49,29.59,29.4,29.55,361700.0,21.1443,21.216,21.0798,21.1873,361700.0
2009-09-09 09:30:00,29.55,29.6,29.25,29.29,140500.0,21.1873,21.2231,20.9722,21.0009,140500.0
2009-09-09 10:00:00,29.3,29.42,29.23,29.25,155600.0,21.0081,21.0941,20.9579,20.9722,155600.0
2009-09-09 10:30:00,29.25,29.34,29.19,29.33,164500.0,20.9722,21.0367,20.9292,21.0296,164500.0
2009-09-09 11:00:00,29.32,29.57,29.32,29.53,106000.0,21.0224,21.2016,21.0224,21.173,106000.0
2009-09-09 11:30:00,29.53,29.74,29.53,29.65,152500.0,21.173,21.3235,21.173,21.259,152500.0
2009-09-09 12:00:00,29.64,29.79,29.63,29.77,89200.0,21.2518,21.3594,21.2447,21.345,89200.0
2009-09-09 12:30:00,29.78,30.0,29.76,29.95,102800.0,21.3522,21.5099,21.3379,21.4741,102800.0
2009-09-09 13:00:00,29.94,30.0,29.88,29.95,93800.0,21.4669,21.5099,21.4239,21.4741,93800.0
2009-09-09 13:30:00,29.95,30.05,29.89,29.94,130300.0,21.4741,21.5458,21.4311,21.4669,130300.0
2009-09-09 14:00:00,29.93,29.97,29.75,29.81,95000.0,21.4598,21.4884,21.3307,21.3737,95000.0
2009-09-09 14:30:00,29.82,29.89,29.68,29.79,127300.0,21.3809,21.4311,21.2805,21.3594,127300.0
2009-09-09 15:00:00,29.8,29.97,29.77,29.93,119400.0,21.3665,21.4884,21.345,21.4598,119400.0
2009-09-09 15:30:00,29.95,30.12,29.86,30.1,274100.0,21.4741,21.596,21.4096,21.5816,274100.0
2009-09-10 09:30:00,30.03,30.24,29.39,29.45,113400.0,21.5315,21.682,21.0726,21.1156,113400.0
2009-09-10 10:00:00,29.45,29.74,29.45,29.66,199500.0,21.1156,21.3235,21.1156,21.2662,199500.0
2009-09-10 10:30:00,29.65,30.11,29.65,30.03,194800.0,21.259,21.5888,21.259,21.5315,194800.0
2009-09-10 11:00:00,30.02,30.13,29.97,30.01,129400.0,21.5243,21.6032,21.4884,21.5171,129400.0
2009-09-10 11:30:00,30.01,30.22,30.01,30.16,117600.0,21.5171,21.6677,21.5171,21.6247,117600.0
2009-09-10 12:00:00,30.17,30.31,30.16,30.29,111500.0,21.6318,21.7322,21.6247,21.7179,111500.0
2009-09-10 12:30:00,30.3,30.5,30.3,30.45,96300.0,21.725,21.8684,21.725,21.8326,96300.0
2009-09-10 13:00:00,30.45,30.54,30.4,30.45,88000.0,21.8326,21.8971,21.7967,21.8326,88000.0
2009-09-10 13:30:00,30.46,30.82,30.43,30.79,160100.0,21.8398,22.0979,21.8183,22.0764,160100.0
2009-09-10 14:00:00,30.78,30.81,30.65,30.78,119800.0,22.0692,22.0907,21.976,22.0692,119800.0
2009-09-10 14:30:00,30.79,30.86,30.77,30.83,151400.0,22.0764,22.1266,22.062,22.1051,151400.0
2009-09-10 15:00:00,30.83,30.83,30.57,30.67,198500.0,22.1051,22.1051,21.9186,21.9903,198500.0
2009-09-10 15:30:00,30.67,31.03,30.67,30.99,657100.0,21.9903,22.2485,21.9903,22.2198,657100.0
2009-09-11 09:30:00,31.08,31.14,30.48,30.66,328700.0,22.2843,22.3273,21.8541,21.9832,328700.0
2009-09-11 10:00:00,30.67,30.73,30.36,30.46,148500.0,21.9903,22.0334,21.7681,21.8398,148500.0
2009-09-11 10:30:00,30.46,30.76,30.46,30.66,190000.0,21.8398,22.0549,21.8398,21.9832,190000.0
2009-09-11 11:00:00,30.66,30.74,30.46,30.46,139300.0,21.9832,22.0405,21.8398,21.8398,139300.0
2009-09-11 11:30:00,30.46,30.5,30.35,30.41,124400.0,21.8398,21.8684,21.7609,21.8039,124400.0
2009-09-11 12:00:00,30.41,30.44,30.28,30.35,116300.0,21.8039,21.8254,21.7107,21.7609,116300.0
2009-09-11 12:30:00,30.35,30.39,30.23,30.36,101900.0,21.7609,21.7896,21.6749,21.7681,101900.0
2009-09-11 13:00:00,30.35,30.4,30.29,30.35,59600.0,21.7609,21.7967,21.7179,21.7609,59600.0
2009-09-11 13:30:00,30.35,30.49,30.34,30.35,158000.0,21.7609,21.8613,21.7537,21.7609,158000.0
2009-09-11 14:00:00,30.34,30.49,30.34,30.43,105800.0,21.7537,21.8613,21.7537,21.8183,105800.0
2009-09-11 14:30:00,30.43,30.5,30.3,30.32,130100.0,21.8183,21.8684,21.725,21.7394,130100.0
2009-09-11 15:00:00,30.32,30.45,30.3,30.44,122600.0,21.7394,21.8326,21.725,21.8254,122600.0
2009-09-11 15:30:00,30.44,30.46,30.25,30.26,506600.0,21.8254,21.8398,21.6892,21.6964,506600.0
2009-09-14 09:30:00,29.86,30.13,29.83,30.12,251000.0,21.4096,21.6032,21.3881,21.596,251000.0
2009-09-14 10:00:00,30.14,30.52,30.1,30.43,194800.0,21.6103,21.8828,21.5816,21.8183,194800.0
2009-09-14 10:30:00,30.42,30.51,30.35,30.48,256400.0,21.8111,21.8756,21.7609,21.8541,256400.0
2009-09-14 11:00:00,30.47,30.67,30.42,30.65,110800.0,21.8469,21.9903,21.8111,21.976,110800.0
2009-09-14 11:30:00,30.66,30.71,30.56,30.69,99500.0,21.9832,22.019,21.9115,22.0047,99500.0
2009-09-14 12:00:00,30.69,30.81,30.69,30.8,83100.0,22.0047,22.0907,22.0047,22.0835,83100.0
2009-09-14 12:30:00,30.8,30.9,30.76,30.84,152100.0,22.0835,22.1552,22.0549,22.1122,152100.0
2009-09-14 13:00:00,30.84,30.87,30.79,30.85,85900.0,22.1122,22.1337,22.0764,22.1194,85900.0
2009-09-14 13:30:00,30.86,31.01,30.86,30.95,115500.0,22.1266,22.2341,22.1266,22.1911,115500.0
2009-09-14 14:00:00,30.94,31.08,30.88,31.08,140200.0,22.1839,22.2843,22.1409,22.2843,140200.0
2009-09-14 14:30:00,31.09,31.14,31.05,31.12,178000.0,22.2915,22.3273,22.2628,22.313,178000.0
2009-09-14 15:00:00,31.13,31.41,31.11,31.36,297700.0,22.3202,22.5209,22.3058,22.4851,297700.0
2009-09-14 15:30:00,31.36,31.66,31.36,31.62,724400.0,22.4851,22.7002,22.4851,22.6715,724400.0
2009-09-15 09:30:00,31.75,31.89,31.39,31.69,401200.0,22.7647,22.8651,22.5066,22.7217,401200.0
2009-09-15 10:00:00,31.71,31.87,31.5,31.79,240700.0,22.736,22.8507,22.5854,22.7934,240700.0
2009-09-15 10:30:00,31.8,31.81,31.57,31.76,169600.0,22.8005,22.8077,22.6356,22.7719,169600.0
2009-09-15 11:00:00,31.76,31.83,31.61,31.81,139700.0,22.7719,22.8221,22.6643,22.8077,139700.0
2009-09-15 11:30:00,31.82,31.98,31.81,31.89,91400.0,22.8149,22.9296,22.8077,22.8651,91400.0
2009-09-15 12:00:00,31.89,31.9,31.79,31.85,60500.0,22.8651,22.8722,22.7934,22.8364,60500.0
2009-09-15 12:30:00,31.85,31.94,31.81,31.88,82700.0,22.8364,22.9009,22.8077,22.8579,82700.0
2009-09-15 13:00:00,31.88,31.97,31.85,31.94,99400.0,22.8579,22.9224,22.8364,22.9009,99400.0
2009-09-15 13:30:00,31.94,31.94,31.83,31.91,124800.0,22.9009,22.9009,22.8221,22.8794,124800.0
2009-09-15 14:00:00,31.9,31.91,31.82,31.83,74200.0,22.8722,22.8794,22.8149,22.8221,74200.0
2009-09-15 14:30:00,31.84,31.86,31.65,31.73,128900.0,22.8292,22.8436,22.693,22.7504,128900.0
2009-09-15 15:00:00,31.73,31.87,31.65,31.77,162600.0,22.7504,22.8507,22.693,22.779,162600.0
2009-09-15 15:30:00,31.77,31.82,31.65,31.73,563200.0,22.779,22.8149,22.693,22.7504,563200.0
2009-09-16 09:30:00,31.85,32.56,31.69,32.47,168400.0,22.8364,23.3455,22.7217,23.2809,168400.0
2009-09-16 10:00:00,32.46,32.61,32.39,32.54,153100.0,23.2738,23.3813,23.2236,23.3311,153100.0
2009-09-16 10:30:00,32.56,32.87,32.53,32.86,90800.0,23.3455,23.5677,23.324,23.5606,90800.0
2009-09-16 11:00:00,32.86,33.04,32.8,32.99,277800.0,23.5606,23.6896,23.5175,23.6538,277800.0
2009-09-16 11:30:00,33.0,33.25,32.99,33.1,175500.0,23.6609,23.8402,23.6538,23.7326,175500.0
2009-09-16 12:00:00,33.09,33.23,32.86,32.87,211500.0,23.7255,23.8259,23.5606,23.5677,211500.0
2009-09-16 12:30:00,32.87,33.03,32.82,32.96,144000.0,23.5677,23.6825,23.5319,23.6323,144000.0
2009-09-16 13:00:00,32.96,33.2,32.96,33.17,160900.0,23.6323,23.8043,23.6323,23.7828,160900.0
2009-09-16 13:30:00,33.16,33.19,32.93,33.15,152100.0,23.7757,23.7972,23.6108,23.7685,152100.0
2009-09-16 14:00:00,33.14,33.31,33.09,33.13,140400.0,23.7613,23.8832,23.7255,23.7542,140400.0
2009-09-16 14:30:00,33.13,33.19,32.98,32.98,297100.0,23.7542,23.7972,23.6466,23.6466,297100.0
2009-09-16 15:00:00,32.98,33.03,32.89,32.95,331200.0,23.6466,23.6825,23.5821,23.6251,331200.0
2009-09-16 15:30:00,32.95,33.1,32.9,33.09,948300.0,23.6251,23.7326,23.5892,23.7255,948300.0
2009-09-17 09:30:00,33.0,33.55,32.77,33.55,291300.0,23.6609,24.0553,23.496,24.0553,291300.0
2009-09-17 10:00:00,33.55,33.66,33.19,33.19,136900.0,24.0553,24.1342,23.7972,23.7972,136900.0
2009-09-17 10:30:00,33.2,33.31,33.08,33.18,104100.0,23.8043,23.8832,23.7183,23.79,104100.0
2009-09-17 11:00:00,33.18,33.5,33.18,33.49,108900.0,23.79,24.0194,23.79,24.0123,108900.0
2009-09-17 11:30:00,33.49,33.49,33.27,33.35,136000.0,24.0123,24.0123,23.8545,23.9119,136000.0
2009-09-17 12:00:00,33.34,33.39,32.93,33.13,122100.0,23.9047,23.9406,23.6108,23.7542,122100.0
2009-09-17 12:30:00,33.16,33.24,32.73,32.77,126400.0,23.7757,23.833,23.4674,23.496,126400.0
2009-09-17 13:00:00,32.77,32.98,32.67,32.75,103600.0,23.496,23.6466,23.4243,23.4817,103600.0
2009-09-17 13:30:00,32.73,32.85,32.68,32.81,91700.0,23.4674,23.5534,23.4315,23.5247,91700.0
2009-09-17 14:00:00,32.81,32.98,32.79,32.94,142300.0,23.5247,23.6466,23.5104,23.6179,142300.0
2009-09-17 14:30:00,32.94,33.07,32.9,32.94,101400.0,23.6179,23.7111,23.5892,23.6179,101400.0
2009-09-17 15:00:00,32.95,33.01,32.82,32.9,156500.0,23.6251,23.6681,23.5319,23.5892,156500.0
2009-09-17 15:30:00,32.9,32.91,32.59,32.69,380400.0,23.5892,23.5964,23.367,23.4387,380400.0
2009-09-18 09:30:00,32.84,32.95,32.58,32.64,439600.0,23.5462,23.6251,23.3598,23.4028,439600.0
2009-09-18 10:00:00,32.64,32.7,32.37,32.41,94200.0,23.4028,23.4458,23.2092,23.2379,94200.0
2009-09-18 10:30:00,32.42,32.52,32.38,32.46,218500.0,23.2451,23.3168,23.2164,23.2738,218500.0
2009-09-18 11:00:00,32.45,32.51,32.31,32.32,141400.0,23.2666,23.3096,23.1662,23.1734,141400.0
2009-09-18 11:30:00,32.31,32.46,32.24,32.39,94800.0,23.1662,23.2738,23.116,23.2236,94800.0
2009-09-18 12:00:00,32.38,32.46,32.34,32.38,48400.0,23.2164,23.2738,23.1877,23.2164,48400.0
2009-09-18 12:30:00,32.39,32.49,32.38,32.45,43900.0,23.2236,23.2953,23.2164,23.2666,43900.0
2009-09-18 13:00:00,32.45,32.51,32.39,32.5,46100.0,23.2666,23.3096,23.2236,23.3024,46100.0
2009-09-18 13:30:00,32.51,32.62,32.47,32.56,50300.0,23.3096,23.3885,23.2809,23.3455,50300.0
2009-09-18 14:00:00,32.57,32.63,32.54,32.56,71500.0,23.3526,23.3957,23.3311,23.3455,71500.0
2009-09-18 14:30:00,32.56,32.63,32.5,32.59,69600.0,23.3455,23.3957,23.3024,23.367,69600.0
2009-09-18 15:00:00,32.59,33.02,32.58,32.99,336100.0,23.367,23.6753,23.3598,23.6538,336100.0
2009-09-18 15:30:00,32.99,33.0,32.68,32.68,585800.0,23.6538,23.6609,23.4315,23.4315,585800.0
2009-09-21 09:30:00,32.47,32.7,32.19,32.23,200500.0,23.2809,23.4458,23.0802,23.1089,200500.0
2009-09-21 10:00:00,32.25,32.44,32.17,32.31,90400.0,23.1232,23.2594,23.0658,23.1662,90400.0
2009-09-21 10:30:00,32.33,32.45,32.25,32.45,68200.0,23.1806,23.2666,23.1232,23.2666,68200.0
2009-09-21 11:00:00,32.44,32.63,32.43,32.44,92100.0,23.2594,23.3957,23.2523,23.2594,92100.0
2009-09-21 11:30:00,32.44,32.66,32.4,32.5,77900.0,23.2594,23.4172,23.2307,23.3024,77900.0
2009-09-21 12:00:00,32.49,32.65,32.43,32.44,85700.0,23.2953,23.41,23.2523,23.2594,85700.0
2009-09-21 12:30:00,32.44,32.51,32.32,32.43,81200.0,23.2594,23.3096,23.1734,23.2523,81200.0
2009-09-21 13:00:00,32.44,32.47,32.38,32.43,64200.0,23.2594,23.2809,23.2164,23.2523,64200.0
2009-09-21 13:30:00,32.42,32.45,32.36,32.39,59400.0,23.2451,23.2666,23.2021,23.2236,59400.0
2009-09-21 14:00:00,32.39,32.46,32.3,32.33,80100.0,23.2236,23.2738,23.159,23.1806,80100.0
2009-09-21 14:30:00,32.34,32.43,32.29,32.35,116100.0,23.1877,23.2523,23.1519,23.1949,116100.0
2009-09-21 15:00:00,32.36,32.54,32.32,32.51,173700.0,23.2021,23.3311,23.1734,23.3096,173700.0
2009-09-21 15:30:00,32.5,32.51,32.21,32.27,541800.0,23.3024,23.3096,23.0945,23.1375,541800.0
2009-09-22 09:30:00,32.7,32.9,32.5,32.54,102600.0,23.4458,23.5892,23.3024,23.3311,102600.0
2009-09-22 10:00:00,32.56,32.95,32.49,32.91,290800.0,23.3455,23.6251,23.2953,23.5964,290800.0
2009-09-22 10:30:00,32.91,32.93,32.76,32.81,206500.0,23.5964,23.6108,23.4889,23.5247,206500.0
2009-09-22 11:00:00,32.82,32.88,32.76,32.76,260000.0,23.5319,23.5749,23.4889,23.4889,260000.0
2009-09-22 11:30:00,32.76,32.83,32.72,32.79,174400.0,23.4889,23.5391,23.4602,23.5104,174400.0
2009-09-22 12:00:00,32.8,32.9,32.8,32.83,199200.0,23.5175,23.5892,23.5175,23.5391,199200.0
2009-09-22 12:30:00,32.83,32.84,32.77,32.81,119800.0,23.5391,23.5462,23.496,23.5247,119800.0
2009-09-22 13:00:00,32.81,32.91,32.75,32.77,142200.0,23.5247,23.5964,23.4817,23.496,142200.0
2009-09-22 13:30:00,32.76,32.8,32.67,32.76,165700.0,23.4889,23.5175,23.4243,23.4889,165700.0
2009-09-22 14:00:00,32.77,32.87,32.75,32.87,103700.0,23.496,23.5677,23.4817,23.5677,103700.0
2009-09-22 14:30:00,32.87,32.99,32.83,32.95,155600.0,23.5677,23.6538,23.5391,23.6251,155600.0
2009-09-22 15:00:00,32.95,33.02,32.87,33.01,241800.0,23.6251,23.6753,23.5677,23.6681,241800.0
2009-09-22 15:30:00,33.02,33.16,32.83,32.88,674100.0,23.6753,23.7757,23.5391,23.5749,674100.0
2009-09-23 09:30:00,32.75,32.93,32.61,32.75,170300.0,23.4817,23.6108,23.3813,23.4817,170300.0
2009-09-23 10:00:00,32.76,33.13,32.73,32.95,103300.0,23.4889,23.7542,23.4674,23.6251,103300.0
2009-09-23 10:30:00,32.93,32.98,32.71,32.8,67700.0,23.6108,23.6466,23.453,23.5175,67700.0
2009-09-23 11:00:00,32.8,32.81,32.67,32.71,76200.0,23.5175,23.5247,23.4243,23.453,76200.0
2009-09-23 11:30:00,32.72,32.82,32.66,32.82,90000.0,23.4602,23.5319,23.4172,23.5319,90000.0
2009-09-23 12:00:00,32.79,32.9,32.76,32.79,97300.0,23.5104,23.5892,23.4889,23.5104,97300.0
2009-09-23 12:30:00,32.8,32.88,32.76,32.8,154400.0,23.5175,23.5749,23.4889,23.5175,154400.0
2009-09-23 13:00:00,32.8,32.85,32.71,32.72,79800.0,23.5175,23.5534,23.453,23.4602,79800.0
2009-09-23 13:30:00,32.73,32.88,32.71,32.85,63500.0,23.4674,23.5749,23.453,23.5534,63500.0
2009-09-23 14:00:00,32.85,33.01,32.7,32.93,94900.0,23.5534,23.6681,23.4458,23.6108,94900.0
2009-09-23 14:30:00,32.92,33.06,32.78,32.79,121500.0,23.6036,23.704,23.5032,23.5104,121500.0
2009-09-23 15:00:00,32.8,32.92,32.56,32.64,181900.0,23.5175,23.6036,23.3455,23.4028,181900.0
2009-09-23 15:30:00,32.63,32.63,32.02,32.07,591200.0,23.3957,23.3957,22.9583,22.9941,591200.0
2009-09-24 09:30:00,32.26,32.26,31.91,32.12,134300.0,23.1304,23.1304,22.8794,23.03,134300.0
2009-09-24 10:00:00,32.13,32.13,31.13,31.19,200300.0,23.0372,23.0372,22.3202,22.3632,200300.0
2009-09-24 10:30:00,31.2,31.27,30.92,31.14,220500.0,22.3703,22.4205,22.1696,22.3273,220500.0
2009-09-24 11:00:00,31.14,31.34,31.11,31.3,117900.0,22.3273,22.4707,22.3058,22.442,117900.0
2009-09-24 11:30:00,31.3,31.48,31.27,31.43,64600.0,22.442,22.5711,22.4205,22.5353,64600.0
2009-09-24 12:00:00,31.42,31.44,31.32,31.37,72800.0,22.5281,22.5424,22.4564,22.4922,72800.0
2009-09-24 12:30:00,31.37,31.47,31.27,31.33,81000.0,22.4922,22.5639,22.4205,22.4636,81000.0
2009-09-24 13:00:00,31.32,31.41,31.23,31.27,73200.0,22.4564,22.5209,22.3919,22.4205,73200.0
2009-09-24 13:30:00,31.27,31.3,31.04,31.14,110200.0,22.4205,22.442,22.2556,22.3273,110200.0
2009-09-24 14:00:00,31.13,31.19,30.95,31.03,136800.0,22.3202,22.3632,22.1911,22.2485,136800.0
2009-09-24 14:30:00,31.03,31.28,31.0,31.28,166100.0,22.2485,22.4277,22.2269,22.4277,166100.0
2009-09-24 15:00:00,31.27,31.5,31.27,31.35,328600.0,22.4205,22.5854,22.4205,22.4779,328600.0
2009-09-24 15:30:00,31.36,31.42,31.2,31.21,410700.0,22.4851,22.5281,22.3703,22.3775,410700.0
2009-09-25 09:30:00,30.95,30.99,30.6,30.75,156100.0,22.1911,22.2198,21.9401,22.0477,156100.0
2009-09-25 10:00:00,30.74,31.38,30.64,31.34,270300.0,22.0405,22.4994,21.9688,22.4707,270300.0
2009-09-25 10:30:00,31.35,31.39,31.13,31.17,172400.0,22.4779,22.5066,22.3202,22.3488,172400.0
2009-09-25 11:00:00,31.19,31.24,30.97,30.98,105900.0,22.3632,22.399,22.2054,22.2126,105900.0
2009-09-25 11:30:00,31.0,31.0,30.76,30.84,82700.0,22.2269,22.2269,22.0549,22.1122,82700.0
2009-09-25 12:00:00,30.82,30.91,30.65,30.73,87600.0,22.0979,22.1624,21.976,22.0334,87600.0
2009-09-25 12:30:00,30.73,30.8,30.65,30.67,66800.0,22.0334,22.0835,21.976,21.9903,66800.0
2009-09-25 13:00:00,30.66,30.66,30.41,30.58,221600.0,21.9832,21.9832,21.8039,21.9258,221600.0
2009-09-25 13:30:00,30.58,30.95,30.53,30.94,171500.0,21.9258,22.1911,21.89,22.1839,171500.0
2009-09-25 14:00:00,30.95,31.0,30.88,30.95,153500.0,22.1911,22.2269,22.1409,22.1911,153500.0
2009-09-25 14:30:00,30.95,31.17,30.88,31.15,188500.0,22.1911,22.3488,22.1409,22.3345,188500.0
2009-09-25 15:00:00,31.14,31.16,31.02,31.13,139000.0,22.3273,22.3417,22.2413,22.3202,139000.0
2009-09-25 15:30:00,31.12,31.12,30.85,30.94,541600.0,22.313,22.313,22.1194,22.1839,541600.0
2009-09-28 09:30:00,31.12,31.49,31.06,31.38,82300.0,22.313,22.5783,22.27,22.4994,82300.0
2009-09-28 10:00:00,31.4,31.67,31.29,31.66,116300.0,22.5137,22.7073,22.4349,22.7002,116300.0
2009-09-28 10:30:00,31.67,31.82,31.65,31.78,79600.0,22.7073,22.8149,22.693,22.7862,79600.0
2009-09-28 11:00:00,31.78,31.88,31.65,31.72,82600.0,22.7862,22.8579,22.693,22.7432,82600.0
2009-09-28 11:30:00,31.73,31.82,31.67,31.76,63800.0,22.7504,22.8149,22.7073,22.7719,63800.0
2009-09-28 12:00:00,31.77,32.0,31.74,31.97,44100.0,22.779,22.9439,22.7575,22.9224,44100.0
2009-09-28 12:30:00,31.97,32.1,31.94,32.01,47500.0,22.9224,23.0156,22.9009,22.9511,47500.0
2009-09-28 13:00:00,32.02,32.21,32.02,32.19,64200.0,22.9583,23.0945,22.9583,23.0802,64200.0
2009-09-28 13:30:00,32.21,32.43,32.2,32.37,89200.0,23.0945,23.2523,23.0873,23.2092,89200.0
2009-09-28 14:00:00,32.37,32.4,32.26,32.36,67600.0,23.2092,23.2307,23.1304,23.2021,67600.0
2009-09-28 14:30:00,32.36,32.41,32.29,32.3,122300.0,23.2021,23.2379,23.1519,23.159,122300.0
2009-09-28 15:00:00,32.3,32.48,32.27,32.47,132900.0,23.159,23.2881,23.1375,23.2809,132900.0
2009-09-28 15:30:00,32.48,32.74,32.42,32.72,537300.0,23.2881,23.4745,23.2451,23.4602,537300.0
2009-09-29 09:30:00,32.97,33.39,32.79,33.26,113400.0,23.6394,23.9406,23.5104,23.8474,113400.0
2009-09-29 10:00:00,33.26,33.26,32.75,33.13,139500.0,23.8474,23.8474,23.4817,23.7542,139500.0
2009-09-29 10:30:00,33.12,33.14,32.53,32.56,90300.0,23.747,23.7613,23.324,23.3455,90300.0
2009-09-29 11:00:00,32.55,32.64,32.46,32.62,83500.0,23.3383,23.4028,23.2738,23.3885,83500.0
2009-09-29 11:30:00,32.63,32.71,32.4,32.43,96900.0,23.3957,23.453,23.2307,23.2523,96900.0
2009-09-29 12:00:00,32.43,32.47,32.28,32.33,150900.0,23.2523,23.2809,23.1447,23.1806,150900.0
2009-09-29 12:30:00,32.32,32.4,32.29,32.33,145700.0,23.1734,23.2307,23.1519,23.1806,145700.0
2009-09-29 13:00:00,32.33,32.51,32.33,32.5,105400.0,23.1806,23.3096,23.1806,23.3024,105400.0
2009-09-29 13:30:00,32.5,32.65,32.48,32.64,94400.0,23.3024,23.41,23.2881,23.4028,94400.0
2009-09-29 14:00:00,32.64,32.67,32.56,32.61,112400.0,23.4028,23.4243,23.3455,23.3813,112400.0
2009-09-29 14:30:00,32.62,32.64,32.48,32.59,85700.0,23.3885,23.4028,23.2881,23.367,85700.0
2009-09-29 15:00:00,32.6,32.61,32.45,32.45,97500.0,23.3741,23.3813,23.2666,23.2666,97500.0
2009-09-29 15:30:00,32.44,32.5,32.31,32.36,304900.0,23.2594,23.3024,23.1662,23.2021,304900.0
2009-09-30 09:30:00,36.15,37.36,34.91,34.98,3163700.0,25.9195,26.7871,25.0304,25.0806,3163700.0
2009-09-30 10:00:00,34.98,36.06,34.39,35.28,2248400.0,25.0806,25.855,24.6576,25.2957,2248400.0
2009-09-30 10:30:00,35.28,35.92,35.2,35.77,549400.0,25.2957,25.7546,25.2383,25.647,549400.0
2009-09-30 11:00:00,35.76,36.18,35.72,35.89,603200.0,25.6399,25.941,25.6112,25.7331,603200.0
2009-09-30 11:30:00,35.89,36.33,35.77,36.25,259400.0,25.7331,26.0485,25.647,25.9912,259400.0
2009-09-30 12:00:00,36.24,36.24,35.92,36.08,176800.0,25.984,25.984,25.7546,25.8693,176800.0
2009-09-30 12:30:00,36.08,36.6,36.08,36.59,287300.0,25.8693,26.2421,25.8693,26.235,287300.0
2009-09-30 13:00:00,36.59,37.25,36.59,37.12,552400.0,26.235,26.7082,26.235,26.615,552400.0
2009-09-30 13:30:00,37.1,37.12,36.58,36.91,557400.0,26.6006,26.615,26.2278,26.4644,557400.0
2009-09-30 14:00:00,36.91,37.05,36.76,36.92,396600.0,26.4644,26.5648,26.3569,26.4716,396600.0
2009-09-30 14:30:00,36.91,36.93,36.39,36.39,388300.0,26.4644,26.4787,26.0916,26.0916,388300.0
2009-09-30 15:00:00,36.39,36.4,35.95,36.09,621800.0,26.0916,26.0987,25.7761,25.8765,621800.0
2009-09-30 15:30:00,36.11,36.45,36.08,36.34,998200.0,25.8908,26.1346,25.8693,26.0557,998200.0
2009-10-01 09:30:00,35.79,37.72,35.79,37.43,927000.0,25.6614,27.0452,25.6614,26.8372,927000.0
2009-10-01 10:00:00,37.46,37.66,36.89,36.94,1172700.0,26.8588,27.0022,26.4501,26.4859,1172700.0
2009-10-01 10:30:00,36.94,37.23,36.88,37.14,432900.0,26.4859,26.6938,26.4429,26.6293,432900.0
2009-10-01 11:00:00,37.15,37.16,36.69,36.72,699400.0,26.6365,26.6437,26.3067,26.3282,699400.0
2009-10-01 11:30:00,36.76,36.78,36.39,36.48,634400.0,26.3569,26.3712,26.0916,26.1561,634400.0
2009-10-01 12:00:00,36.48,36.84,36.47,36.82,291300.0,26.1561,26.4142,26.1489,26.3999,291300.0
2009-10-01 12:30:00,36.82,36.87,36.75,36.84,334400.0,26.3999,26.4357,26.3497,26.4142,334400.0
2009-10-01 13:00:00,36.83,36.84,36.54,36.75,259700.0,26.407,26.4142,26.1991,26.3497,259700.0
2009-10-01 13:30:00,36.75,37.0,36.7,36.89,335400.0,26.3497,26.5289,26.3138,26.4501,335400.0
2009-10-01 14:00:00,36.91,37.17,36.82,37.14,404000.0,26.4644,26.6508,26.3999,26.6293,404000.0
2009-10-01 14:30:00,37.14,37.3,36.9,37.2,426100.0,26.6293,26.744,26.4572,26.6723,426100.0
2009-10-01 15:00:00,37.2,37.25,37.03,37.21,615100.0,26.6723,26.7082,26.5504,26.6795,615100.0
2009-10-01 15:30:00,37.2,37.4,36.99,37.0,1890600.0,26.6723,26.8157,26.5218,26.5289,1890600.0
2009-10-02 09:30:00,36.23,37.09,36.12,36.82,557400.0,25.9768,26.5935,25.898,26.3999,557400.0
2009-10-02 10:00:00,36.78,37.31,36.7,37.2,547200.0,26.3712,26.7512,26.3138,26.6723,547200.0
2009-10-02 10:30:00,37.2,37.74,37.16,37.58,369100.0,26.6723,27.0595,26.6437,26.9448,369100.0
2009-10-02 11:00:00,37.56,37.77,37.33,37.59,264600.0,26.9305,27.081,26.7655,26.952,264600.0
2009-10-02 11:30:00,37.61,37.8,37.39,37.59,319500.0,26.9663,27.1025,26.8086,26.952,319500.0
2009-10-02 12:00:00,37.6,37.79,37.56,37.74,229100.0,26.9591,27.0954,26.9305,27.0595,229100.0
2009-10-02 12:30:00,37.74,37.74,37.4,37.46,253000.0,27.0595,27.0595,26.8157,26.8588,253000.0
2009-10-02 13:00:00,37.46,37.6,37.4,37.47,176400.0,26.8588,26.9591,26.8157,26.8659,176400.0
2009-10-02 13:30:00,37.47,37.52,37.18,37.26,284700.0,26.8659,26.9018,26.658,26.7154,284700.0
2009-10-02 14:00:00,37.25,37.26,37.02,37.05,216800.0,26.7082,26.7154,26.5433,26.5648,216800.0
2009-10-02 14:30:00,37.05,37.09,36.85,36.87,262500.0,26.5648,26.5935,26.4214,26.4357,262500.0
2009-10-02 15:00:00,36.88,36.9,36.48,36.49,469800.0,26.4429,26.4572,26.1561,26.1633,469800.0
2009-10-02 15:30:00,36.49,36.65,36.22,36.41,1302400.0,26.1633,26.278,25.9697,26.1059,1302400.0
2009-10-05 09:30:00,36.82,36.82,35.94,36.43,568700.0,26.3999,26.3999,25.7689,26.1202,568700.0
2009-10-05 10:00:00,36.46,36.55,35.7,36.07,616700.0,26.1418,26.2063,25.5968,25.8621,616700.0
2009-10-05 10:30:00,36.07,36.41,36.07,36.33,312100.0,25.8621,26.1059,25.8621,26.0485,312100.0
2009-10-05 11:00:00,36.37,36.43,36.22,36.28,274000.0,26.0772,26.1202,25.9697,26.0127,274000.0
2009-10-05 11:30:00,36.26,36.46,36.17,36.38,278800.0,25.9984,26.1418,25.9338,26.0844,278800.0
2009-10-05 12:00:00,36.4,36.52,36.03,36.12,203900.0,26.0987,26.1848,25.8334,25.898,203900.0
2009-10-05 12:30:00,36.1,36.21,36.04,36.12,185600.0,25.8836,25.9625,25.8406,25.898,185600.0
2009-10-05 13:00:00,36.12,36.16,35.9,35.91,248800.0,25.898,25.9267,25.7402,25.7474,248800.0
2009-10-05 13:30:00,35.91,35.98,35.85,35.94,217100.0,25.7474,25.7976,25.7044,25.7689,217100.0
2009-10-05 14:00:00,35.94,36.02,35.65,35.65,314200.0,25.7689,25.8263,25.561,25.561,314200.0
2009-10-05 14:30:00,35.65,36.03,35.65,35.82,467400.0,25.561,25.8334,25.561,25.6829,467400.0
2009-10-05 15:00:00,35.82,36.04,35.78,35.99,456000.0,25.6829,25.8406,25.6542,25.8048,456000.0
2009-10-05 15:30:00,36.0,36.22,35.99,36.17,936400.0,25.8119,25.9697,25.8048,25.9338,936400.0
2009-10-06 09:30:00,36.69,36.86,36.39,36.77,216300.0,26.3067,26.4286,26.0916,26.364,216300.0
2009-10-06 10:00:00,36.75,36.93,36.45,36.46,299000.0,26.3497,26.4787,26.1346,26.1418,299000.0
2009-10-06 10:30:00,36.44,36.75,36.4,36.69,113000.0,26.1274,26.3497,26.0987,26.3067,113000.0
2009-10-06 11:00:00,36.69,36.79,36.62,36.62,226700.0,26.3067,26.3784,26.2565,26.2565,226700.0
2009-10-06 11:30:00,36.64,36.76,36.45,36.45,195700.0,26.2708,26.3569,26.1346,26.1346,195700.0
2009-10-06 12:00:00,36.45,36.65,36.43,36.58,114300.0,26.1346,26.278,26.1202,26.2278,114300.0
2009-10-06 12:30:00,36.57,36.67,36.32,36.34,148500.0,26.2206,26.2923,26.0414,26.0557,148500.0
2009-10-06 13:00:00,36.33,36.41,36.19,36.22,195800.0,26.0485,26.1059,25.9482,25.9697,195800.0
2009-10-06 13:30:00,36.21,36.21,35.89,36.07,193200.0,25.9625,25.9625,25.7331,25.8621,193200.0
2009-10-06 14:00:00,36.07,36.09,35.82,35.98,178300.0,25.8621,25.8765,25.6829,25.7976,178300.0
2009-10-06 14:30:00,35.98,36.23,35.95,36.12,211100.0,25.7976,25.9768,25.7761,25.898,211100.0
2009-10-06 15:00:00,36.12,36.46,36.03,36.42,290400.0,25.898,26.1418,25.8334,26.1131,290400.0
2009-10-06 15:30:00,36.43,36.55,36.25,36.5,568700.0,26.1202,26.2063,25.9912,26.1704,568700.0
2009-10-07 09:30:00,36.29,36.47,35.99,36.28,169800.0,26.0199,26.1489,25.8048,26.0127,169800.0
2009-10-07 10:00:00,36.26,36.43,36.02,36.35,166500.0,25.9984,26.1202,25.8263,26.0629,166500.0
2009-10-07 10:30:00,36.34,36.35,36.04,36.25,156500.0,26.0557,26.0629,25.8406,25.9912,156500.0
2009-10-07 11:00:00,36.25,36.46,36.14,36.18,103300.0,25.9912,26.1418,25.9123,25.941,103300.0
2009-10-07 11:30:00,36.17,36.3,36.04,36.18,105800.0,25.9338,26.027,25.8406,25.941,105800.0
2009-10-07 12:00:00,36.17,36.4,36.14,36.37,63700.0,25.9338,26.0987,25.9123,26.0772,63700.0
2009-10-07 12:30:00,36.37,36.43,36.23,36.41,69200.0,26.0772,26.1202,25.9768,26.1059,69200.0
2009-10-07 13:00:00,36.42,36.53,36.3,36.53,88300.0,26.1131,26.1919,26.027,26.1919,88300.0
2009-10-07 13:30:00,36.53,36.64,36.41,36.62,122300.0,26.1919,26.2708,26.1059,26.2565,122300.0
2009-10-07 14:00:00,36.63,36.63,36.34,36.35,149400.0,26.2636,26.2636,26.0557,26.0629,149400.0
2009-10-07 14:30:00,36.36,36.46,36.13,36.39,172500.0,26.0701,26.1418,25.9051,26.0916,172500.0
2009-10-07 15:00:00,36.38,36.5,36.33,36.48,157100.0,26.0844,26.1704,26.0485,26.1561,157100.0
2009-10-07 15:30:00,36.47,36.75,36.46,36.71,700600.0,26.1489,26.3497,26.1418,26.321,700600.0
2009-10-08 09:30:00,37.0,37.15,36.61,36.98,403800.0,26.5289,26.6365,26.2493,26.5146,403800.0
2009-10-08 10:00:00,36.96,37.04,36.8,37.0,123900.0,26.5003,26.5576,26.3855,26.5289,123900.0
2009-10-08 10:30:00,36.99,37.05,36.92,36.98,117800.0,26.5218,26.5648,26.4716,26.5146,117800.0
2009-10-08 11:00:00,36.96,37.0,36.81,36.85,141400.0,26.5003,26.5289,26.3927,26.4214,141400.0
2009-10-08 11:30:00,36.85,37.0,36.85,36.92,164800.0,26.4214,26.5289,26.4214,26.4716,164800.0
2009-10-08 12:00:00,36.92,37.01,36.86,36.99,137500.0,26.4716,26.5361,26.4286,26.5218,137500.0
2009-10-08 12:30:00,37.0,37.05,36.92,36.96,208000.0,26.5289,26.5648,26.4716,26.5003,208000.0
2009-10-08 13:00:00,36.96,37.05,36.85,36.95,261600.0,26.5003,26.5648,26.4214,26.4931,261600.0
2009-10-08 13:30:00,36.96,36.98,36.78,36.93,170500.0,26.5003,26.5146,26.3712,26.4787,170500.0
2009-10-08 14:00:00,36.93,36.98,36.75,36.83,150400.0,26.4787,26.5146,26.3497,26.407,150400.0
2009-10-08 14:30:00,36.83,36.97,36.83,36.94,182200.0,26.407,26.5074,26.407,26.4859,182200.0
2009-10-08 15:00:00,36.92,36.98,36.83,36.89,244200.0,26.4716,26.5146,26.407,26.4501,244200.0
2009-10-08 15:30:00,36.89,36.96,36.75,36.88,495000.0,26.4501,26.5003,26.3497,26.4429,495000.0
2009-10-09 09:30:00,36.94,37.05,36.71,36.9,199200.0,26.4859,26.5648,26.321,26.4572,199200.0
2009-10-09 10:00:00,36.92,36.96,36.65,36.87,146700.0,26.4716,26.5003,26.278,26.4357,146700.0
2009-10-09 10:30:00,36.88,37.01,36.84,36.92,170900.0,26.4429,26.5361,26.4142,26.4716,170900.0
2009-10-09 11:00:00,36.92,36.97,36.84,36.91,151900.0,26.4716,26.5074,26.4142,26.4644,151900.0
2009-10-09 11:30:00,36.91,36.94,36.78,36.94,72300.0,26.4644,26.4859,26.3712,26.4859,72300.0
2009-10-09 12:00:00,36.92,36.95,36.78,36.81,108500.0,26.4716,26.4931,26.3712,26.3927,108500.0
2009-10-09 12:30:00,36.81,36.95,36.8,36.95,104000.0,26.3927,26.4931,26.3855,26.4931,104000.0
2009-10-09 13:00:00,36.95,37.06,36.9,37.03,124500.0,26.4931,26.572,26.4572,26.5504,124500.0
2009-10-09 13:30:00,37.03,37.04,36.91,36.94,129500.0,26.5504,26.5576,26.4644,26.4859,129500.0
2009-10-09 14:00:00,36.93,36.93,36.81,36.85,166300.0,26.4787,26.4787,26.3927,26.4214,166300.0
2009-10-09 14:30:00,36.85,36.9,36.85,36.89,242800.0,26.4214,26.4572,26.4214,26.4501,242800.0
2009-10-09 15:00:00,36.88,36.91,36.73,36.78,283500.0,26.4429,26.4644,26.3353,26.3712,283500.0
2009-10-09 15:30:00,36.78,36.8,36.51,36.68,739600.0,26.3712,26.3855,26.1776,26.2995,739600.0
2009-10-12 09:30:00,37.11,37.47,36.89,37.25,214000.0,26.6078,26.8659,26.4501,26.7082,214000.0
2009-10-12 10:00:00,37.24,37.27,36.98,37.19,153700.0,26.701,26.7225,26.5146,26.6652,153700.0
2009-10-12 10:30:00,37.2,37.25,37.14,37.22,112800.0,26.6723,26.7082,26.6293,26.6867,112800.0
2009-10-12 11:00:00,37.22,37.22,37.11,37.15,139200.0,26.6867,26.6867,26.6078,26.6365,139200.0
2009-10-12 11:30:00,37.14,37.16,36.99,37.0,101100.0,26.6293,26.6437,26.5218,26.5289,101100.0
2009-10-12 12:00:00,37.0,37.17,37.0,37.09,91200.0,26.5289,26.6508,26.5289,26.5935,91200.0
2009-10-12 12:30:00,37.09,37.15,37.06,37.08,97500.0,26.5935,26.6365,26.572,26.5863,97500.0
2009-10-12 13:00:00,37.07,37.11,36.91,36.97,166500.0,26.5791,26.6078,26.4644,26.5074,166500.0
2009-10-12 13:30:00,36.97,36.99,36.9,36.95,99800.0,26.5074,26.5218,26.4572,26.4931,99800.0
2009-10-12 14:00:00,36.96,37.02,36.73,36.86,196600.0,26.5003,26.5433,26.3353,26.4286,196600.0
2009-10-12 14:30:00,36.87,37.01,36.78,37.01,138200.0,26.4357,26.5361,26.3712,26.5361,138200.0
2009-10-12 15:00:00,36.99,37.02,36.79,36.86,164500.0,26.5218,26.5433,26.3784,26.4286,164500.0
2009-10-12 15:30:00,36.86,36.91,36.79,36.88,311800.0,26.4286,26.4644,26.3784,26.4429,311800.0
2009-10-13 09:30:00,35.83,36.26,35.55,36.03,308700.0,25.69,25.9984,25.4893,25.8334,308700.0
2009-10-13 10:00:00,36.03,36.13,35.97,36.07,245400.0,25.8334,25.9051,25.7904,25.8621,245400.0
2009-10-13 10:30:00,36.08,36.1,35.94,36.06,151900.0,25.8693,25.8836,25.7689,25.855,151900.0
2009-10-13 11:00:00,36.05,36.05,35.82,35.98,142700.0,25.8478,25.8478,25.6829,25.7976,142700.0
2009-10-13 11:30:00,35.98,36.2,35.95,36.12,224500.0,25.7976,25.9553,25.7761,25.898,224500.0
2009-10-13 12:00:00,36.12,36.23,36.06,36.15,160200.0,25.898,25.9768,25.855,25.9195,160200.0
2009-10-13 12:30:00,36.14,36.15,35.92,35.95,226000.0,25.9123,25.9195,25.7546,25.7761,226000.0
2009-10-13 13:00:00,35.95,36.03,35.91,35.93,209800.0,25.7761,25.8334,25.7474,25.7617,209800.0
2009-10-13 13:30:00,35.93,35.96,35.8,35.85,176900.0,25.7617,25.7833,25.6685,25.7044,176900.0
2009-10-13 14:00:00,35.85,35.89,35.64,35.87,283100.0,25.7044,25.7331,25.5538,25.7187,283100.0
2009-10-13 14:30:00,35.87,35.99,35.79,35.9,368900.0,25.7187,25.8048,25.6614,25.7402,368900.0
2009-10-13 15:00:00,35.91,36.01,35.88,35.99,263200.0,25.7474,25.8191,25.7259,25.8048,263200.0
2009-10-13 15:30:00,35.99,36.01,35.79,35.84,581700.0,25.8048,25.8191,25.6614,25.6972,581700.0
2009-10-14 09:30:00,36.37,36.8,36.3,36.48,218300.0,26.0772,26.3855,26.027,26.1561,218300.0
2009-10-14 10:00:00,36.47,36.66,36.36,36.63,252800.0,26.1489,26.2852,26.0701,26.2636,252800.0
2009-10-14 10:30:00,36.64,36.95,36.59,36.88,146000.0,26.2708,26.4931,26.235,26.4429,146000.0
2009-10-14 11:00:00,36.88,37.3,36.76,37.29,270900.0,26.4429,26.744,26.3569,26.7369,270900.0
2009-10-14 11:30:00,37.28,37.28,37.11,37.2,128800.0,26.7297,26.7297,26.6078,26.6723,128800.0
2009-10-14 12:00:00,37.21,37.38,37.2,37.24,149800.0,26.6795,26.8014,26.6723,26.701,149800.0
2009-10-14 12:30:00,37.24,37.29,37.21,37.25,75600.0,26.701,26.7369,26.6795,26.7082,75600.0
2009-10-14 13:00:00,37.24,37.38,37.19,37.37,176200.0,26.701,26.8014,26.6652,26.7942,176200.0
2009-10-14 13:30:00,37.39,37.48,37.38,37.4,113500.0,26.8086,26.8731,26.8014,26.8157,113500.0
2009-10-14 14:00:00,37.4,37.42,37.23,37.32,167900.0,26.8157,26.8301,26.6938,26.7584,167900.0
2009-10-14 14:30:00,37.31,37.37,37.23,37.25,178400.0,26.7512,26.7942,26.6938,26.7082,178400.0
2009-10-14 15:00:00,37.25,37.45,37.16,37.38,495700.0,26.7082,26.8516,26.6437,26.8014,495700.0
2009-10-14 15:30:00,37.38,37.71,37.35,37.65,937100.0,26.8014,27.038,26.7799,26.995,937100.0
2009-10-15 09:30:00,37.24,37.59,37.09,37.17,152300.0,26.701,26.952,26.5935,26.6508,152300.0
2009-10-15 10:00:00,37.18,37.23,36.88,36.9,171200.0,26.658,26.6938,26.4429,26.4572,171200.0
2009-10-15 10:30:00,36.89,36.95,36.54,36.66,219300.0,26.4501,26.4931,26.1991,26.2852,219300.0
2009-10-15 11:00:00,36.65,36.69,36.45,36.45,192300.0,26.278,26.3067,26.1346,26.1346,192300.0
2009-10-15 11:30:00,36.46,36.71,36.43,36.68,188400.0,26.1418,26.321,26.1202,26.2995,188400.0
2009-10-15 12:00:00,36.7,36.95,36.7,36.91,78500.0,26.3138,26.4931,26.3138,26.4644,78500.0
2009-10-15 12:30:00,36.92,36.93,36.83,36.89,67800.0,26.4716,26.4787,26.407,26.4501,67800.0
2009-10-15 13:00:00,36.89,36.97,36.88,36.97,54900.0,26.4501,26.5074,26.4429,26.5074,54900.0
2009-10-15 13:30:00,36.98,37.0,36.86,36.96,109300.0,26.5146,26.5289,26.4286,26.5003,109300.0
2009-10-15 14:00:00,36.95,37.07,36.94,36.97,88800.0,26.4931,26.5791,26.4859,26.5074,88800.0
2009-10-15 14:30:00,36.98,37.24,36.98,37.22,90700.0,26.5146,26.701,26.5146,26.6867,90700.0
2009-10-15 15:00:00,37.23,37.39,37.08,37.08,185600.0,26.6938,26.8086,26.5863,26.5863,185600.0
2009-10-15 15:30:00,37.08,37.26,37.03,37.22,285200.0,26.5863,26.7154,26.5504,26.6867,285200.0
2009-10-16 09:30:00,36.49,36.72,36.01,36.01,370400.0,26.1633,26.3282,25.8191,25.8191,370400.0
2009-10-16 10:00:00,36.0,36.02,35.83,35.89,128100.0,25.8119,25.8263,25.69,25.7331,128100.0
2009-10-16 10:30:00,35.89,35.94,35.64,35.84,181300.0,25.7331,25.7689,25.5538,25.6972,181300.0
2009-10-16 11:00:00,35.85,36.2,35.79,36.2,194200.0,25.7044,25.9553,25.6614,25.9553,194200.0
2009-10-16 11:30:00,36.2,36.21,36.0,36.1,169600.0,25.9553,25.9625,25.8119,25.8836,169600.0
2009-10-16 12:00:00,36.09,36.21,36.02,36.05,168100.0,25.8765,25.9625,25.8263,25.8478,168100.0
2009-10-16 12:30:00,36.05,36.14,35.99,36.1,79800.0,25.8478,25.9123,25.8048,25.8836,79800.0
2009-10-16 13:00:00,36.1,36.29,36.02,36.28,67300.0,25.8836,26.0199,25.8263,26.0127,67300.0
2009-10-16 13:30:00,36.29,36.35,36.2,36.32,38100.0,26.0199,26.0629,25.9553,26.0414,38100.0
2009-10-16 14:00:00,36.32,36.34,36.15,36.31,85200.0,26.0414,26.0557,25.9195,26.0342,85200.0
2009-10-16 14:30:00,36.3,36.43,36.26,36.31,173200.0,26.027,26.1202,25.9984,26.0342,173200.0
2009-10-16 15:00:00,36.3,36.49,36.28,36.39,179700.0,26.027,26.1633,26.0127,26.0916,179700.0
2009-10-16 15:30:00,36.4,36.47,36.06,36.11,611000.0,26.0987,26.1489,25.855,25.8908,611000.0
2009-10-19 09:30:00,36.37,36.57,36.1,36.41,174000.0,26.0772,26.2206,25.8836,26.1059,174000.0
2009-10-19 10:00:00,36.41,36.56,36.31,36.55,164700.0,26.1059,26.2135,26.0342,26.2063,164700.0
2009-10-19 10:30:00,36.56,36.68,36.35,36.35,136100.0,26.2135,26.2995,26.0629,26.0629,136100.0
2009-10-19 11:00:00,36.35,36.5,36.25,36.39,145500.0,26.0629,26.1704,25.9912,26.0916,145500.0
2009-10-19 11:30:00,36.41,36.44,36.28,36.32,76400.0,26.1059,26.1274,26.0127,26.0414,76400.0
2009-10-19 12:00:00,36.33,36.51,36.32,36.45,72400.0,26.0485,26.1776,26.0414,26.1346,72400.0
2009-10-19 12:30:00,36.44,36.51,36.38,36.51,45700.0,26.1274,26.1776,26.0844,26.1776,45700.0
2009-10-19 13:00:00,36.49,36.53,36.4,36.47,85300.0,26.1633,26.1919,26.0987,26.1489,85300.0
2009-10-19 13:30:00,36.47,36.59,36.4,36.42,86100.0,26.1489,26.235,26.0987,26.1131,86100.0
2009-10-19 14:00:00,36.41,36.61,36.4,36.59,117900.0,26.1059,26.2493,26.0987,26.235,117900.0
2009-10-19 14:30:00,36.6,36.66,36.53,36.65,115300.0,26.2421,26.2852,26.1919,26.278,115300.0
2009-10-19 15:00:00,36.63,36.65,36.41,36.45,87600.0,26.2636,26.278,26.1059,26.1346,87600.0
2009-10-19 15:30:00,36.45,36.54,36.4,36.48,262400.0,26.1346,26.1991,26.0987,26.1561,262400.0
2009-10-20 09:30:00,36.35,36.72,36.27,36.51,172700.0,26.0629,26.3282,26.0055,26.1776,172700.0
2009-10-20 10:00:00,36.51,36.69,36.35,36.48,189900.0,26.1776,26.3067,26.0629,26.1561,189900.0
2009-10-20 10:30:00,36.49,36.58,36.38,36.53,79900.0,26.1633,26.2278,26.0844,26.1919,79900.0
2009-10-20 11:00:00,36.54,36.54,36.31,36.35,112100.0,26.1991,26.1991,26.0342,26.0629,112100.0
2009-10-20 11:30:00,36.35,36.36,36.1,36.1,221800.0,26.0629,26.0701,25.8836,25.8836,221800.0
2009-10-20 12:00:00,36.13,36.13,35.88,35.9,82800.0,25.9051,25.9051,25.7259,25.7402,82800.0
2009-10-20 12:30:00,35.92,35.94,35.77,35.82,123500.0,25.7546,25.7689,25.647,25.6829,123500.0
2009-10-20 13:00:00,35.83,35.94,35.82,35.9,104100.0,25.69,25.7689,25.6829,25.7402,104100.0
2009-10-20 13:30:00,35.91,35.91,35.58,35.63,205900.0,25.7474,25.7474,25.5108,25.5466,205900.0
2009-10-20 14:00:00,35.62,35.86,35.55,35.72,181700.0,25.5395,25.7116,25.4893,25.6112,181700.0
2009-10-20 14:30:00,35.7,35.88,35.68,35.78,105000.0,25.5968,25.7259,25.5825,25.6542,105000.0
2009-10-20 15:00:00,35.78,35.85,35.66,35.75,166200.0,25.6542,25.7044,25.5682,25.6327,166200.0
2009-10-20 15:30:00,35.75,35.82,35.66,35.72,378500.0,25.6327,25.6829,25.5682,25.6112,378500.0
2009-10-21 09:30:00,35.55,36.15,35.51,35.92,229900.0,25.4893,25.9195,25.4606,25.7546,229900.0
2009-10-21 10:00:00,35.92,36.15,35.89,36.0,313800.0,25.7546,25.9195,25.7331,25.8119,313800.0
2009-10-21 10:30:00,36.0,36.12,35.92,36.01,266700.0,25.8119,25.898,25.7546,25.8191,266700.0
2009-10-21 11:00:00,36.0,36.1,35.95,36.06,189500.0,25.8119,25.8836,25.7761,25.855,189500.0
2009-10-21 11:30:00,36.05,36.08,35.86,35.98,183400.0,25.8478,25.8693,25.7116,25.7976,183400.0
2009-10-21 12:00:00,35.98,36.01,35.78,35.92,137700.0,25.7976,25.8191,25.6542,25.7546,137700.0
2009-10-21 12:30:00,35.92,36.06,35.88,36.04,104500.0,25.7546,25.855,25.7259,25.8406,104500.0
2009-10-21 13:00:00,36.03,36.2,36.03,36.15,78100.0,25.8334,25.9553,25.8334,25.9195,78100.0
2009-10-21 13:30:00,36.15,36.37,36.07,36.37,197200.0,25.9195,26.0772,25.8621,26.0772,197200.0
2009-10-21 14:00:00,36.37,36.47,36.28,36.39,245100.0,26.0772,26.1489,26.0127,26.0916,245100.0
2009-10-21 14:30:00,36.39,36.59,36.37,36.53,141300.0,26.0916,26.235,26.0772,26.1919,141300.0
2009-10-21 15:00:00,36.53,36.6,36.3,36.45,339300.0,26.1919,26.2421,26.027,26.1346,339300.0
2009-10-21 15:30:00,36.44,36.53,35.43,35.5,805800.0,26.1274,26.1919,25.4032,25.4534,805800.0
2009-10-22 09:30:00,37.36,37.65,36.42,36.8,1115600.0,26.7871,26.995,26.1131,26.3855,1115600.0
2009-10-22 10:00:00,36.8,37.22,36.6,37.17,679900.0,26.3855,26.6867,26.2421,26.6508,679900.0
2009-10-22 10:30:00,37.18,37.61,37.18,37.47,339100.0,26.658,26.9663,26.658,26.8659,339100.0
2009-10-22 11:00:00,37.46,37.84,37.38,37.8,484200.0,26.8588,27.1312,26.8014,27.1025,484200.0
2009-10-22 11:30:00,37.8,38.29,37.75,38.0,391700.0,27.1025,27.4539,27.0667,27.2459,391700.0
2009-10-22 12:00:00,37.99,38.0,37.81,37.85,124100.0,27.2388,27.2459,27.1097,27.1384,124100.0
2009-10-22 12:30:00,37.86,37.89,37.64,37.66,234100.0,27.1456,27.1671,26.9878,27.0022,234100.0
2009-10-22 13:00:00,37.66,37.76,37.59,37.65,207300.0,27.0022,27.0739,26.952,26.995,207300.0
2009-10-22 13:30:00,37.62,37.7,37.54,37.68,125200.0,26.9735,27.0308,26.9161,27.0165,125200.0
2009-10-22 14:00:00,37.68,37.87,37.68,37.76,309600.0,27.0165,27.1527,27.0165,27.0739,309600.0
2009-10-22 14:30:00,37.76,38.08,37.76,38.07,240400.0,27.0739,27.3033,27.0739,27.2961,240400.0
2009-10-22 15:00:00,38.08,38.28,38.01,38.2,486900.0,27.3033,27.4467,27.2531,27.3893,486900.0
2009-10-22 15:30:00,38.21,38.35,38.1,38.25,742900.0,27.3965,27.4969,27.3176,27.4252,742900.0
2009-10-23 09:30:00,38.35,38.35,37.72,37.97,370400.0,27.4969,27.4969,27.0452,27.2244,370400.0
2009-10-23 10:00:00,37.93,38.19,37.59,37.62,448200.0,27.1957,27.3822,26.952,26.9735,448200.0
2009-10-23 10:30:00,37.61,37.63,37.11,37.2,455200.0,26.9663,26.9806,26.6078,26.6723,455200.0
2009-10-23 11:00:00,37.19,37.19,36.69,36.99,452500.0,26.6652,26.6652,26.3067,26.5218,452500.0
2009-10-23 11:30:00,36.99,37.26,36.94,37.18,174700.0,26.5218,26.7154,26.4859,26.658,174700.0
2009-10-23 12:00:00,37.19,37.25,37.0,37.05,128500.0,26.6652,26.7082,26.5289,26.5648,128500.0
2009-10-23 12:30:00,37.05,37.28,37.0,37.19,452200.0,26.5648,26.7297,26.5289,26.6652,452200.0
2009-10-23 13:00:00,37.19,37.32,37.15,37.23,252500.0,26.6652,26.7584,26.6365,26.6938,252500.0
2009-10-23 13:30:00,37.23,37.27,37.12,37.16,565500.0,26.6938,26.7225,26.615,26.6437,565500.0
2009-10-23 14:00:00,37.16,37.24,37.11,37.16,163100.0,26.6437,26.701,26.6078,26.6437,163100.0
2009-10-23 14:30:00,37.16,37.2,36.98,37.11,235800.0,26.6437,26.6723,26.5146,26.6078,235800.0
2009-10-23 15:00:00,37.12,37.17,36.97,37.12,252800.0,26.615,26.6508,26.5074,26.615,252800.0
2009-10-23 15:30:00,37.13,37.16,37.01,37.09,488100.0,26.6221,26.6437,26.5361,26.5935,488100.0
2009-10-26 09:30:00,37.03,37.47,36.93,37.36,135400.0,26.5504,26.8659,26.4787,26.7871,135400.0
2009-10-26 10:00:00,37.37,37.81,37.31,37.67,263800.0,26.7942,27.1097,26.7512,27.0093,263800.0
2009-10-26 10:30:00,37.64,37.69,37.51,37.58,191000.0,26.9878,27.0237,26.8946,26.9448,191000.0
2009-10-26 11:00:00,37.58,37.76,37.47,37.49,167900.0,26.9448,27.0739,26.8659,26.8803,167900.0
2009-10-26 11:30:00,37.49,37.49,36.73,36.76,228500.0,26.8803,26.8803,26.3353,26.3569,228500.0
2009-10-26 12:00:00,36.74,36.89,36.55,36.67,278600.0,26.3425,26.4501,26.2063,26.2923,278600.0
2009-10-26 12:30:00,36.66,36.75,36.5,36.74,132300.0,26.2852,26.3497,26.1704,26.3425,132300.0
2009-10-26 13:00:00,36.74,36.76,36.49,36.56,134800.0,26.3425,26.3569,26.1633,26.2135,134800.0
2009-10-26 13:30:00,36.57,36.8,36.54,36.75,145800.0,26.2206,26.3855,26.1991,26.3497,145800.0
2009-10-26 14:00:00,36.77,36.8,36.55,36.68,83100.0,26.364,26.3855,26.2063,26.2995,83100.0
2009-10-26 14:30:00,36.66,36.72,36.42,36.47,183200.0,26.2852,26.3282,26.1131,26.1489,183200.0
2009-10-26 15:00:00,36.47,36.49,36.27,36.4,364500.0,26.1489,26.1633,26.0055,26.0987,364500.0
2009-10-26 15:30:00,36.4,36.76,36.34,36.63,671100.0,26.0987,26.3569,26.0557,26.2636,671100.0
2009-10-27 09:30:00,36.77,36.84,36.34,36.36,225000.0,26.364,26.4142,26.0557,26.0701,225000.0
2009-10-27 10:00:00,36.36,36.56,36.01,36.52,217500.0,26.0701,26.2135,25.8191,26.1848,217500.0
2009-10-27 10:30:00,36.52,36.59,36.34,36.41,183200.0,26.1848,26.235,26.0557,26.1059,183200.0
2009-10-27 11:00:00,36.42,36.42,36.15,36.31,202400.0,26.1131,26.1131,25.9195,26.0342,202400.0
2009-10-27 11:30:00,36.33,36.38,36.22,36.3,103000.0,26.0485,26.0844,25.9697,26.027,103000.0
2009-10-27 12:00:00,36.3,36.31,36.18,36.21,230900.0,26.027,26.0342,25.941,25.9625,230900.0
2009-10-27 12:30:00,36.22,36.22,35.98,36.03,140400.0,25.9697,25.9697,25.7976,25.8334,140400.0
2009-10-27 13:00:00,36.03,36.15,35.95,36.01,80200.0,25.8334,25.9195,25.7761,25.8191,80200.0
2009-10-27 13:30:00,36.04,36.14,35.97,36.12,105000.0,25.8406,25.9123,25.7904,25.898,105000.0
2009-10-27 14:00:00,36.09,36.3,35.93,36.26,229400.0,25.8765,26.027,25.7617,25.9984,229400.0
2009-10-27 14:30:00,36.26,36.55,36.1,36.53,208900.0,25.9984,26.2063,25.8836,26.1919,208900.0
2009-10-27 15:00:00,36.53,36.54,36.1,36.13,247600.0,26.1919,26.1991,25.8836,25.9051,247600.0
2009-10-27 15:30:00,36.13,36.19,35.99,36.01,741100.0,25.9051,25.9482,25.8048,25.8191,741100.0
2009-10-28 09:30:00,35.89,36.32,35.89,36.14,1187800.0,25.7331,26.0414,25.7331,25.9123,1187800.0
2009-10-28 10:00:00,36.13,36.25,36.01,36.12,524000.0,25.9051,25.9912,25.8191,25.898,524000.0
2009-10-28 10:30:00,36.11,36.19,35.88,35.96,449300.0,25.8908,25.9482,25.7259,25.7833,449300.0
2009-10-28 11:00:00,35.95,36.04,35.8,35.92,247200.0,25.7761,25.8406,25.6685,25.7546,247200.0
2009-10-28 11:30:00,35.92,36.07,35.85,35.92,262700.0,25.7546,25.8621,25.7044,25.7546,262700.0
2009-10-28 12:00:00,35.91,35.97,35.74,35.85,323700.0,25.7474,25.7904,25.6255,25.7044,323700.0
2009-10-28 12:30:00,35.82,35.84,35.54,35.59,193500.0,25.6829,25.6972,25.4821,25.518,193500.0
2009-10-28 13:00:00,35.59,35.82,35.56,35.75,296700.0,25.518,25.6829,25.4965,25.6327,296700.0
2009-10-28 13:30:00,35.75,35.76,35.54,35.54,170800.0,25.6327,25.6399,25.4821,25.4821,170800.0
2009-10-28 14:00:00,35.54,35.64,35.48,35.51,304700.0,25.4821,25.5538,25.4391,25.4606,304700.0
2009-10-28 14:30:00,35.51,35.73,35.51,35.67,439200.0,25.4606,25.6183,25.4606,25.5753,439200.0
2009-10-28 15:00:00,35.67,35.72,35.36,35.47,561800.0,25.5753,25.6112,25.3531,25.4319,561800.0
2009-10-28 15:30:00,35.47,35.47,35.22,35.24,1196400.0,25.4319,25.4319,25.2527,25.267,1196400.0
2009-10-29 09:30:00,35.72,35.72,34.98,35.08,536300.0,25.7339,25.7339,25.2007,25.2728,536300.0
2009-10-29 10:00:00,35.07,35.22,35.06,35.17,460900.0,25.2656,25.3736,25.2584,25.3376,460900.0
2009-10-29 10:30:00,35.18,35.18,34.91,34.99,367600.0,25.3448,25.3448,25.1503,25.2079,367600.0
2009-10-29 11:00:00,34.99,35.32,34.93,35.2,780000.0,25.2079,25.4457,25.1647,25.3592,780000.0
2009-10-29 11:30:00,35.2,35.25,35.09,35.16,447400.0,25.3592,25.3953,25.28,25.3304,447400.0
2009-10-29 12:00:00,35.16,35.25,35.14,35.22,264200.0,25.3304,25.3953,25.316,25.3736,264200.0
2009-10-29 12:30:00,35.24,35.25,35.1,35.11,314400.0,25.3881,25.3953,25.2872,25.2944,314400.0
2009-10-29 13:00:00,35.12,35.17,35.1,35.14,466200.0,25.3016,25.3376,25.2872,25.316,466200.0
2009-10-29 13:30:00,35.14,35.2,35.11,35.15,433100.0,25.316,25.3592,25.2944,25.3232,433100.0
2009-10-29 14:00:00,35.15,35.17,34.96,34.97,363300.0,25.3232,25.3376,25.1863,25.1935,363300.0
2009-10-29 14:30:00,34.97,35.2,34.93,35.17,407300.0,25.1935,25.3592,25.1647,25.3376,407300.0
2009-10-29 15:00:00,35.17,35.3,35.12,35.3,655600.0,25.3376,25.4313,25.3016,25.4313,655600.0
2009-10-29 15:30:00,35.3,35.5,35.18,35.42,1075300.0,25.4313,25.5754,25.3448,25.5177,1075300.0
2009-10-30 09:30:00,35.11,35.27,34.62,34.91,398200.0,25.2944,25.4097,24.9414,25.1503,398200.0
2009-10-30 10:00:00,34.86,35.42,34.85,35.3,319200.0,25.1143,25.5177,25.1071,25.4313,319200.0
2009-10-30 10:30:00,35.29,35.41,35.07,35.4,196700.0,25.4241,25.5105,25.2656,25.5033,196700.0
2009-10-30 11:00:00,35.39,35.47,35.18,35.23,142200.0,25.4961,25.5538,25.3448,25.3808,142200.0
2009-10-30 11:30:00,35.23,35.33,35.03,35.16,263700.0,25.3808,25.4529,25.2368,25.3304,263700.0
2009-10-30 12:00:00,35.16,35.34,34.99,35.11,296200.0,25.3304,25.4601,25.2079,25.2944,296200.0
2009-10-30 12:30:00,35.1,35.19,34.88,35.03,303100.0,25.2872,25.352,25.1287,25.2368,303100.0
2009-10-30 13:00:00,35.03,35.09,34.68,34.71,605100.0,25.2368,25.28,24.9846,25.0062,605100.0
2009-10-30 13:30:00,34.72,34.74,34.53,34.59,310500.0,25.0134,25.0278,24.8765,24.9198,310500.0
2009-10-30 14:00:00,34.58,34.86,34.55,34.64,303500.0,24.9126,25.1143,24.891,24.9558,303500.0
2009-10-30 14:30:00,34.65,34.7,34.49,34.6,419600.0,24.963,24.999,24.8477,24.927,419600.0
2009-10-30 15:00:00,34.6,34.85,34.53,34.7,839600.0,24.927,25.1071,24.8765,24.999,839600.0
2009-10-30 15:30:00,34.69,34.86,34.62,34.62,1197900.0,24.9918,25.1143,24.9414,24.9414,1197900.0
2009-11-02 09:30:00,34.97,35.35,34.96,35.17,342400.0,25.1935,25.4673,25.1863,25.3376,342400.0
2009-11-02 10:00:00,35.19,35.83,35.19,35.71,278600.0,25.352,25.8131,25.352,25.7267,278600.0
2009-11-02 10:30:00,35.72,35.83,35.42,35.42,223300.0,25.7339,25.8131,25.5177,25.5177,223300.0
2009-11-02 11:00:00,35.42,35.61,35.33,35.56,187700.0,25.5177,25.6546,25.4529,25.6186,187700.0
2009-11-02 11:30:00,35.56,35.56,35.36,35.41,79900.0,25.6186,25.6186,25.4745,25.5105,79900.0
2009-11-02 12:00:00,35.39,35.39,34.89,34.89,88700.0,25.4961,25.4961,25.1359,25.1359,88700.0
2009-11-02 12:30:00,34.91,34.92,34.15,34.15,289700.0,25.1503,25.1575,24.6028,24.6028,289700.0
2009-11-02 13:00:00,34.15,34.83,34.14,34.79,239800.0,24.6028,25.0927,24.5956,25.0639,239800.0
2009-11-02 13:30:00,34.78,34.78,34.22,34.27,202700.0,25.0567,25.0567,24.6532,24.6892,202700.0
2009-11-02 14:00:00,34.22,34.96,34.22,34.92,242300.0,24.6532,25.1863,24.6532,25.1575,242300.0
2009-11-02 14:30:00,34.96,35.08,34.81,34.96,182200.0,25.1863,25.2728,25.0783,25.1863,182200.0
2009-11-02 15:00:00,34.94,35.02,34.54,34.7,264700.0,25.1719,25.2296,24.8837,24.999,264700.0
2009-11-02 15:30:00,34.71,35.25,34.68,35.2,416700.0,25.0062,25.3953,24.9846,25.3592,416700.0
2009-11-03 09:30:00,34.79,35.65,34.67,35.62,527600.0,25.0639,25.6834,24.9774,25.6618,527600.0
2009-11-03 10:00:00,35.62,35.9,35.45,35.49,393100.0,25.6618,25.8635,25.5393,25.5682,393100.0
2009-11-03 10:30:00,35.47,35.52,35.11,35.13,228900.0,25.5538,25.5898,25.2944,25.3088,228900.0
2009-11-03 11:00:00,35.12,35.3,34.83,34.86,161700.0,25.3016,25.4313,25.0927,25.1143,161700.0
2009-11-03 11:30:00,34.87,35.01,34.69,34.92,102800.0,25.1215,25.2224,24.9918,25.1575,102800.0
2009-11-03 12:00:00,34.93,35.04,34.72,34.9,138400.0,25.1647,25.244,25.0134,25.1431,138400.0
2009-11-03 12:30:00,34.9,35.3,34.9,35.0,188400.0,25.1431,25.4313,25.1431,25.2151,188400.0
2009-11-03 13:00:00,35.0,35.25,34.89,34.99,260700.0,25.2151,25.3953,25.1359,25.2079,260700.0
2009-11-03 13:30:00,34.98,35.28,34.98,35.25,136100.0,25.2007,25.4169,25.2007,25.3953,136100.0
2009-11-03 14:00:00,35.25,35.47,35.22,35.34,161600.0,25.3953,25.5538,25.3736,25.4601,161600.0
2009-11-03 14:30:00,35.35,35.47,35.01,35.12,231300.0,25.4673,25.5538,25.2224,25.3016,231300.0
2009-11-03 15:00:00,35.12,35.22,34.97,35.18,255500.0,25.3016,25.3736,25.1935,25.3448,255500.0
2009-11-03 15:30:00,35.18,35.31,35.15,35.24,432200.0,25.3448,25.4385,25.3232,25.3881,432200.0
2009-11-04 09:30:00,35.82,37.04,35.74,37.01,517000.0,25.8059,26.6848,25.7483,26.6632,517000.0
2009-11-04 10:00:00,36.99,37.36,36.85,37.0,552600.0,26.6488,26.9154,26.5479,26.656,552600.0
2009-11-04 10:30:00,37.0,37.04,36.8,36.93,241700.0,26.656,26.6848,26.5119,26.6056,241700.0
2009-11-04 11:00:00,36.92,37.07,36.83,36.95,294300.0,26.5984,26.7064,26.5335,26.62,294300.0
2009-11-04 11:30:00,36.95,37.02,36.89,36.99,184300.0,26.62,26.6704,26.5768,26.6488,184300.0
2009-11-04 12:00:00,36.99,37.1,36.94,36.97,297500.0,26.6488,26.7281,26.6128,26.6344,297500.0
2009-11-04 12:30:00,36.98,37.0,36.75,36.81,164600.0,26.6416,26.656,26.4759,26.5191,164600.0
2009-11-04 13:00:00,36.81,37.06,36.76,37.0,162100.0,26.5191,26.6992,26.4831,26.656,162100.0
2009-11-04 13:30:00,36.99,37.14,36.92,37.03,130700.0,26.6488,26.7569,26.5984,26.6776,130700.0
2009-11-04 14:00:00,37.03,37.47,36.98,37.18,488200.0,26.6776,26.9946,26.6416,26.7857,488200.0
2009-11-04 14:30:00,37.2,38.0,37.17,37.85,732900.0,26.8001,27.3764,26.7785,27.2684,732900.0
2009-11-04 15:00:00,37.85,37.87,37.44,37.48,597700.0,27.2684,27.2828,26.973,27.0018,597700.0
2009-11-04 15:30:00,37.49,37.51,36.78,36.99,1149200.0,27.009,27.0234,26.4975,26.6488,1149200.0
2009-11-05 09:30:00,36.83,37.7,36.83,36.99,367100.0,26.5335,27.1603,26.5335,26.6488,367100.0
2009-11-05 10:00:00,37.0,37.09,36.78,37.03,300400.0,26.656,26.7209,26.4975,26.6776,300400.0
2009-11-05 10:30:00,37.0,37.14,36.87,37.02,114600.0,26.656,26.7569,26.5624,26.6704,114600.0
2009-11-05 11:00:00,37.03,37.06,36.68,36.71,196500.0,26.6776,26.6992,26.4255,26.4471,196500.0
2009-11-05 11:30:00,36.72,36.92,36.57,36.59,120200.0,26.4543,26.5984,26.3462,26.3606,120200.0
2009-11-05 12:00:00,36.59,36.72,36.56,36.7,115500.0,26.3606,26.4543,26.339,26.4399,115500.0
2009-11-05 12:30:00,36.7,37.0,36.62,36.99,125100.0,26.4399,26.656,26.3822,26.6488,125100.0
2009-11-05 13:00:00,36.99,37.1,36.88,36.88,168300.0,26.6488,26.7281,26.5696,26.5696,168300.0
2009-11-05 13:30:00,36.88,37.17,36.88,37.0,268200.0,26.5696,26.7785,26.5696,26.656,268200.0
2009-11-05 14:00:00,37.0,37.16,36.92,37.08,247100.0,26.656,26.7713,26.5984,26.7136,247100.0
2009-11-05 14:30:00,37.07,37.22,36.99,37.17,264800.0,26.7064,26.8145,26.6488,26.7785,264800.0
2009-11-05 15:00:00,37.19,37.28,37.14,37.22,277800.0,26.7929,26.8577,26.7569,26.8145,277800.0
2009-11-05 15:30:00,37.22,37.3,37.06,37.23,614700.0,26.8145,26.8721,26.6992,26.8217,614700.0
2009-11-06 09:30:00,36.68,37.7,36.25,37.46,364200.0,26.4255,27.1603,26.1157,26.9874,364200.0
2009-11-06 10:00:00,37.49,37.53,36.96,36.97,120200.0,27.009,27.0378,26.6272,26.6344,120200.0
2009-11-06 10:30:00,36.96,37.11,36.82,37.09,106800.0,26.6272,26.7353,26.5263,26.7209,106800.0
2009-11-06 11:00:00,37.1,37.12,36.94,37.06,141600.0,26.7281,26.7425,26.6128,26.6992,141600.0
2009-11-06 11:30:00,37.05,37.43,37.03,37.34,95700.0,26.692,26.9658,26.6776,26.901,95700.0
2009-11-06 12:00:00,37.34,37.73,37.34,37.71,136800.0,26.901,27.1819,26.901,27.1675,136800.0
2009-11-06 12:30:00,37.71,37.77,37.61,37.73,155100.0,27.1675,27.2107,27.0955,27.1819,155100.0
2009-11-06 13:00:00,37.73,37.85,37.58,37.85,140600.0,27.1819,27.2684,27.0739,27.2684,140600.0
2009-11-06 13:30:00,37.85,37.92,37.67,37.68,111700.0,27.2684,27.3188,27.1387,27.1459,111700.0
2009-11-06 14:00:00,37.68,37.79,37.61,37.77,127100.0,27.1459,27.2252,27.0955,27.2107,127100.0
2009-11-06 14:30:00,37.77,37.8,37.49,37.51,107000.0,27.2107,27.2324,27.009,27.0234,107000.0
2009-11-06 15:00:00,37.51,37.65,37.42,37.65,140300.0,27.0234,27.1243,26.9586,27.1243,140300.0
2009-11-06 15:30:00,37.65,37.69,37.63,37.68,38900.0,27.1243,27.1531,27.1099,27.1459,38900.0
2009-11-09 09:30:00,38.25,38.45,37.98,38.3,160500.0,27.5566,27.7006,27.362,27.5926,160500.0
2009-11-09 10:00:00,38.3,38.54,38.26,38.41,180900.0,27.5926,27.7655,27.5638,27.6718,180900.0
2009-11-09 10:30:00,38.43,38.5,38.38,38.45,101100.0,27.6862,27.7367,27.6502,27.7006,101100.0
2009-11-09 11:00:00,38.45,38.62,38.37,38.52,160400.0,27.7006,27.8231,27.643,27.7511,160400.0
2009-11-09 11:30:00,38.51,38.52,38.41,38.46,84300.0,27.7439,27.7511,27.6718,27.7078,84300.0
2009-11-09 12:00:00,38.46,38.68,38.45,38.56,73700.0,27.7078,27.8663,27.7006,27.7799,73700.0
2009-11-09 12:30:00,38.55,38.82,38.51,38.82,60100.0,27.7727,27.9672,27.7439,27.9672,60100.0
2009-11-09 13:00:00,38.83,38.95,38.8,38.94,90400.0,27.9744,28.0609,27.9528,28.0537,90400.0
2009-11-09 13:30:00,38.93,39.08,38.88,38.98,131300.0,28.0464,28.1545,28.0104,28.0825,131300.0
2009-11-09 14:00:00,38.98,39.06,38.94,39.0,101800.0,28.0825,28.1401,28.0537,28.0969,101800.0
2009-11-09 14:30:00,39.0,39.16,38.99,39.08,130300.0,28.0969,28.2121,28.0897,28.1545,130300.0
2009-11-09 15:00:00,39.08,39.13,38.98,39.0,149400.0,28.1545,28.1905,28.0825,28.0969,149400.0
2009-11-09 15:30:00,39.0,39.21,38.88,39.17,503600.0,28.0969,28.2482,28.0104,28.2194,503600.0
2009-11-10 09:30:00,39.02,39.02,38.6,38.86,265900.0,28.1113,28.1113,27.8087,27.996,265900.0
2009-11-10 10:00:00,38.85,38.88,38.64,38.74,226700.0,27.9888,28.0104,27.8375,27.9096,226700.0
2009-11-10 10:30:00,38.74,38.85,38.53,38.65,120800.0,27.9096,27.9888,27.7583,27.8447,120800.0
2009-11-10 11:00:00,38.66,38.7,38.52,38.62,105100.0,27.8519,27.8807,27.7511,27.8231,105100.0
2009-11-10 11:30:00,38.61,38.93,38.59,38.89,86400.0,27.8159,28.0464,27.8015,28.0176,86400.0
2009-11-10 12:00:00,38.89,38.9,38.55,38.55,115600.0,28.0176,28.0248,27.7727,27.7727,115600.0
2009-11-10 12:30:00,38.55,38.86,38.54,38.85,169200.0,27.7727,27.996,27.7655,27.9888,169200.0
2009-11-10 13:00:00,38.85,38.9,38.74,38.74,86800.0,27.9888,28.0248,27.9096,27.9096,86800.0
2009-11-10 13:30:00,38.74,38.85,38.69,38.78,74800.0,27.9096,27.9888,27.8735,27.9384,74800.0
2009-11-10 14:00:00,38.77,38.79,38.72,38.75,188600.0,27.9312,27.9456,27.8952,27.9168,188600.0
2009-11-10 14:30:00,38.74,38.83,38.74,38.79,217800.0,27.9096,27.9744,27.9096,27.9456,217800.0
2009-11-10 15:00:00,38.79,38.88,38.72,38.85,206000.0,27.9456,28.0104,27.8952,27.9888,206000.0
2009-11-10 15:30:00,38.83,38.86,38.62,38.64,311300.0,27.9744,27.996,27.8231,27.8375,311300.0
2009-11-11 09:30:00,39.12,39.63,39.03,39.61,170800.0,28.1833,28.5508,28.1185,28.5363,170800.0
2009-11-11 10:00:00,39.62,39.8,39.51,39.62,179500.0,28.5435,28.6732,28.4643,28.5435,179500.0
2009-11-11 10:30:00,39.61,39.63,39.19,39.36,102800.0,28.5363,28.5508,28.2338,28.3562,102800.0
2009-11-11 11:00:00,39.35,39.47,39.21,39.43,61900.0,28.349,28.4355,28.2482,28.4067,61900.0
2009-11-11 11:30:00,39.42,39.48,39.14,39.27,54100.0,28.3995,28.4427,28.1977,28.2914,54100.0
2009-11-11 12:00:00,39.27,39.29,39.16,39.23,66000.0,28.2914,28.3058,28.2121,28.2626,66000.0
2009-11-11 12:30:00,39.25,39.37,39.23,39.29,94100.0,28.277,28.3634,28.2626,28.3058,94100.0
2009-11-11 13:00:00,39.3,39.35,39.23,39.26,77800.0,28.313,28.349,28.2626,28.2842,77800.0
2009-11-11 13:30:00,39.27,39.32,39.06,39.13,68200.0,28.2914,28.3274,28.1401,28.1905,68200.0
2009-11-11 14:00:00,39.15,39.27,39.12,39.19,64200.0,28.2049,28.2914,28.1833,28.2338,64200.0
2009-11-11 14:30:00,39.19,39.3,39.09,39.15,138000.0,28.2338,28.313,28.1617,28.2049,138000.0
2009-11-11 15:00:00,39.15,39.21,38.95,39.07,169400.0,28.2049,28.2482,28.0609,28.1473,169400.0
2009-11-11 15:30:00,39.06,39.17,38.93,39.12,461600.0,28.1401,28.2194,28.0464,28.1833,461600.0
2009-11-12 09:30:00,38.72,39.24,38.72,39.1,137400.0,27.8952,28.2698,27.8952,28.1689,137400.0
2009-11-12 10:00:00,39.12,39.22,38.97,39.18,84800.0,28.1833,28.2554,28.0753,28.2266,84800.0
2009-11-12 10:30:00,39.16,39.33,39.01,39.09,91900.0,28.2121,28.3346,28.1041,28.1617,91900.0
2009-11-12 11:00:00,39.09,39.09,38.78,38.81,118100.0,28.1617,28.1617,27.9384,27.96,118100.0
2009-11-12 11:30:00,38.8,38.93,38.68,38.83,92100.0,27.9528,28.0464,27.8663,27.9744,92100.0
2009-11-12 12:00:00,38.83,38.94,38.81,38.82,69700.0,27.9744,28.0537,27.96,27.9672,69700.0
2009-11-12 12:30:00,38.82,39.0,38.74,38.87,68900.0,27.9672,28.0969,27.9096,28.0032,68900.0
2009-11-12 13:00:00,38.88,38.93,38.73,38.78,89300.0,28.0104,28.0464,27.9024,27.9384,89300.0
2009-11-12 13:30:00,38.8,38.82,38.7,38.77,46300.0,27.9528,27.9672,27.8807,27.9312,46300.0
2009-11-12 14:00:00,38.76,38.81,38.67,38.73,86400.0,27.924,27.96,27.8591,27.9024,86400.0
2009-11-12 14:30:00,38.74,38.79,38.47,38.57,67300.0,27.9096,27.9456,27.715,27.7871,67300.0
2009-11-12 15:00:00,38.57,38.62,38.42,38.44,82800.0,27.7871,27.8231,27.679,27.6934,82800.0
2009-11-12 15:30:00,38.45,38.57,38.33,38.39,309600.0,27.7006,27.7871,27.6142,27.6574,309600.0
2009-11-13 09:30:00,38.49,38.98,38.47,38.77,227100.0,27.7295,28.0825,27.715,27.9312,227100.0
2009-11-13 10:00:00,38.76,38.95,38.6,38.88,169600.0,27.924,28.0609,27.8087,28.0104,169600.0
2009-11-13 10:30:00,38.88,39.26,38.81,39.23,215900.0,28.0104,28.2842,27.96,28.2626,215900.0
2009-11-13 11:00:00,39.23,39.26,39.05,39.22,167400.0,28.2626,28.2842,28.1329,28.2554,167400.0
2009-11-13 11:30:00,39.22,39.37,39.17,39.23,71900.0,28.2554,28.3634,28.2194,28.2626,71900.0
2009-11-13 12:00:00,39.22,39.54,39.22,39.51,81700.0,28.2554,28.4859,28.2554,28.4643,81700.0
2009-11-13 12:30:00,39.51,39.61,39.31,39.46,152700.0,28.4643,28.5363,28.3202,28.4283,152700.0
2009-11-13 13:00:00,39.45,39.65,39.43,39.62,110700.0,28.4211,28.5652,28.4067,28.5435,110700.0
2009-11-13 13:30:00,39.62,39.66,39.41,39.46,142900.0,28.5435,28.5724,28.3923,28.4283,142900.0
2009-11-13 14:00:00,39.43,39.47,39.26,39.33,140400.0,28.4067,28.4355,28.2842,28.3346,140400.0
2009-11-13 14:30:00,39.33,39.33,38.95,39.0,259400.0,28.3346,28.3346,28.0609,28.0969,259400.0
2009-11-13 15:00:00,38.99,39.17,38.94,39.11,140400.0,28.0897,28.2194,28.0537,28.1761,140400.0
2009-11-13 15:30:00,39.11,39.24,39.04,39.1,519500.0,28.1761,28.2698,28.1257,28.1689,519500.0
2009-11-16 09:30:00,39.63,40.0,39.42,39.42,251000.0,28.5508,28.8173,28.3995,28.3995,251000.0
2009-11-16 10:00:00,39.43,39.49,39.15,39.19,310000.0,28.4067,28.4499,28.2049,28.2338,310000.0
2009-11-16 10:30:00,39.19,39.2,38.94,39.0,314400.0,28.2338,28.241,28.0537,28.0969,314400.0
2009-11-16 11:00:00,39.0,39.05,38.91,39.02,156500.0,28.0969,28.1329,28.032,28.1113,156500.0
2009-11-16 11:30:00,39.03,39.17,38.8,38.88,218800.0,28.1185,28.2194,27.9528,28.0104,218800.0
2009-11-16 12:00:00,38.88,38.97,38.7,38.85,186000.0,28.0104,28.0753,27.8807,27.9888,186000.0
2009-11-16 12:30:00,38.85,39.01,38.76,39.0,152300.0,27.9888,28.1041,27.924,28.0969,152300.0
2009-11-16 13:00:00,39.0,39.06,38.88,38.96,194900.0,28.0969,28.1401,28.0104,28.0681,194900.0
2009-11-16 13:30:00,38.95,39.01,38.93,38.94,150100.0,28.0609,28.1041,28.0464,28.0537,150100.0
2009-11-16 14:00:00,38.95,39.02,38.85,38.88,265600.0,28.0609,28.1113,27.9888,28.0104,265600.0
2009-11-16 14:30:00,38.88,39.0,38.78,38.88,296100.0,28.0104,28.0969,27.9384,28.0104,296100.0
2009-11-16 15:00:00,38.88,39.0,38.67,38.69,349400.0,28.0104,28.0969,27.8591,27.8735,349400.0
2009-11-16 15:30:00,38.69,38.87,38.65,38.8,654600.0,27.8735,28.0032,27.8447,27.9528,654600.0
2009-11-17 09:30:00,38.59,39.09,38.41,38.75,261400.0,27.8015,28.1617,27.6718,27.9168,261400.0
2009-11-17 10:00:00,38.76,38.81,38.64,38.76,209500.0,27.924,27.96,27.8375,27.924,209500.0
2009-11-17 10:30:00,38.74,38.76,38.6,38.6,252500.0,27.9096,27.924,27.8087,27.8087,252500.0
2009-11-17 11:00:00,38.6,38.6,38.35,38.42,132200.0,27.8087,27.8087,27.6286,27.679,132200.0
2009-11-17 11:30:00,38.42,38.49,38.41,38.46,67600.0,27.679,27.7295,27.6718,27.7078,67600.0
2009-11-17 12:00:00,38.46,38.6,38.44,38.44,189700.0,27.7078,27.8087,27.6934,27.6934,189700.0
2009-11-17 12:30:00,38.44,38.47,38.32,38.38,143700.0,27.6934,27.715,27.607,27.6502,143700.0
2009-11-17 13:00:00,38.39,38.41,38.22,38.24,185500.0,27.6574,27.6718,27.5349,27.5493,185500.0
2009-11-17 13:30:00,38.24,38.33,38.19,38.23,277400.0,27.5493,27.6142,27.5133,27.5421,277400.0
2009-11-17 14:00:00,38.24,38.28,38.18,38.24,159400.0,27.5493,27.5782,27.5061,27.5493,159400.0
2009-11-17 14:30:00,38.25,38.38,38.22,38.26,200400.0,27.5566,27.6502,27.5349,27.5638,200400.0
2009-11-17 15:00:00,38.26,38.3,38.19,38.21,298900.0,27.5638,27.5926,27.5133,27.5277,298900.0
2009-11-17 15:30:00,38.21,38.36,38.18,38.3,432900.0,27.5277,27.6358,27.5061,27.5926,432900.0
2009-11-18 09:30:00,38.25,38.5,38.12,38.17,186100.0,27.5566,27.7367,27.4629,27.4989,186100.0
2009-11-18 10:00:00,38.16,38.38,38.13,38.21,433900.0,27.4917,27.6502,27.4701,27.5277,433900.0
2009-11-18 10:30:00,38.21,38.5,38.19,38.47,104400.0,27.5277,27.7367,27.5133,27.715,104400.0
2009-11-18 11:00:00,38.48,38.52,38.37,38.47,82400.0,27.7223,27.7511,27.643,27.715,82400.0
2009-11-18 11:30:00,38.47,38.5,38.42,38.48,139500.0,27.715,27.7367,27.679,27.7223,139500.0
2009-11-18 12:00:00,38.48,38.52,38.43,38.49,130300.0,27.7223,27.7511,27.6862,27.7295,130300.0
2009-11-18 12:30:00,38.49,38.6,38.47,38.47,210200.0,27.7295,27.8087,27.715,27.715,210200.0
2009-11-18 13:00:00,38.47,38.52,38.44,38.49,174900.0,27.715,27.7511,27.6934,27.7295,174900.0
2009-11-18 13:30:00,38.49,38.52,38.4,38.49,235700.0,27.7295,27.7511,27.6646,27.7295,235700.0
2009-11-18 14:00:00,38.49,38.5,38.43,38.47,272100.0,27.7295,27.7367,27.6862,27.715,272100.0
2009-11-18 14:30:00,38.47,38.5,38.31,38.42,179000.0,27.715,27.7367,27.5998,27.679,179000.0
2009-11-18 15:00:00,38.42,38.49,38.39,38.42,165200.0,27.679,27.7295,27.6574,27.679,165200.0
2009-11-18 15:30:00,38.43,38.5,38.38,38.48,573800.0,27.6862,27.7367,27.6502,27.7223,573800.0
2009-11-19 09:30:00,38.0,38.3,37.61,37.68,189700.0,27.3764,27.5926,27.0955,27.1459,189700.0
2009-11-19 10:00:00,37.68,37.77,37.45,37.58,147300.0,27.1459,27.2107,26.9802,27.0739,147300.0
2009-11-19 10:30:00,37.58,37.64,37.45,37.47,121200.0,27.0739,27.1171,26.9802,26.9946,121200.0
2009-11-19 11:00:00,37.46,37.6,37.37,37.57,83500.0,26.9874,27.0883,26.9226,27.0667,83500.0
2009-11-19 11:30:00,37.57,37.62,37.46,37.56,69800.0,27.0667,27.1027,26.9874,27.0595,69800.0
2009-11-19 12:00:00,37.56,37.59,37.45,37.54,121300.0,27.0595,27.0811,26.9802,27.045,121300.0
2009-11-19 12:30:00,37.55,37.59,37.47,37.54,64700.0,27.0523,27.0811,26.9946,27.045,64700.0
2009-11-19 13:00:00,37.53,37.57,37.41,37.54,145100.0,27.0378,27.0667,26.9514,27.045,145100.0
2009-11-19 13:30:00,37.54,37.57,37.46,37.55,130100.0,27.045,27.0667,26.9874,27.0523,130100.0
2009-11-19 14:00:00,37.55,37.6,37.42,37.55,230400.0,27.0523,27.0883,26.9586,27.0523,230400.0
2009-11-19 14:30:00,37.55,37.86,37.53,37.71,510800.0,27.0523,27.2756,27.0378,27.1675,510800.0
2009-11-19 15:00:00,37.68,37.75,37.6,37.73,242700.0,27.1459,27.1963,27.0883,27.1819,242700.0
2009-11-19 15:30:00,37.72,37.89,37.69,37.85,798400.0,27.1747,27.2972,27.1531,27.2684,798400.0
2009-11-20 09:30:00,37.51,37.91,37.48,37.59,333000.0,27.0234,27.3116,27.0018,27.0811,333000.0
2009-11-20 10:00:00,37.58,37.7,37.41,37.55,51500.0,27.0739,27.1603,26.9514,27.0523,51500.0
2009-11-20 10:30:00,37.56,37.61,37.36,37.45,121600.0,27.0595,27.0955,26.9154,26.9802,121600.0
2009-11-20 11:00:00,37.46,37.58,37.4,37.43,89200.0,26.9874,27.0739,26.9442,26.9658,89200.0
2009-11-20 11:30:00,37.43,37.53,37.43,37.46,64600.0,26.9658,27.0378,26.9658,26.9874,64600.0
2009-11-20 12:00:00,37.46,37.51,37.38,37.42,63100.0,26.9874,27.0234,26.9298,26.9586,63100.0
2009-11-20 12:30:00,37.42,37.63,37.42,37.63,131500.0,26.9586,27.1099,26.9586,27.1099,131500.0
2009-11-20 13:00:00,37.63,37.71,37.62,37.62,119800.0,27.1099,27.1675,27.1027,27.1027,119800.0
2009-11-20 13:30:00,37.62,37.72,37.61,37.71,167400.0,27.1027,27.1747,27.0955,27.1675,167400.0
2009-11-20 14:00:00,37.7,37.71,37.61,37.66,129400.0,27.1603,27.1675,27.0955,27.1315,129400.0
2009-11-20 14:30:00,37.66,37.69,37.57,37.58,164200.0,27.1315,27.1531,27.0667,27.0739,164200.0
2009-11-20 15:00:00,37.58,37.67,37.56,37.66,204200.0,27.0739,27.1387,27.0595,27.1315,204200.0
2009-11-20 15:30:00,37.66,37.73,37.53,37.57,448300.0,27.1315,27.1819,27.0378,27.0667,448300.0
2009-11-23 09:30:00,38.0,38.45,37.95,38.32,173100.0,27.3764,27.7006,27.3404,27.607,173100.0
2009-11-23 10:00:00,38.36,38.49,38.29,38.4,166300.0,27.6358,27.7295,27.5854,27.6646,166300.0
2009-11-23 10:30:00,38.4,38.5,38.33,38.38,116700.0,27.6646,27.7367,27.6142,27.6502,116700.0
2009-11-23 11:00:00,38.38,38.44,38.32,38.38,67200.0,27.6502,27.6934,27.607,27.6502,67200.0
2009-11-23 11:30:00,38.38,38.55,38.37,38.49,150300.0,27.6502,27.7727,27.643,27.7295,150300.0
2009-11-23 12:00:00,38.49,38.52,38.34,38.34,89700.0,27.7295,27.7511,27.6214,27.6214,89700.0
2009-11-23 12:30:00,38.35,38.35,38.22,38.27,71100.0,27.6286,27.6286,27.5349,27.571,71100.0
2009-11-23 13:00:00,38.27,38.3,38.17,38.2,54100.0,27.571,27.5926,27.4989,27.5205,54100.0
2009-11-23 13:30:00,38.2,38.24,38.13,38.2,96100.0,27.5205,27.5493,27.4701,27.5205,96100.0
2009-11-23 14:00:00,38.2,38.25,38.14,38.25,73700.0,27.5205,27.5566,27.4773,27.5566,73700.0
2009-11-23 14:30:00,38.25,38.25,38.18,38.19,85500.0,27.5566,27.5566,27.5061,27.5133,85500.0
2009-11-23 15:00:00,38.17,38.32,38.17,38.2,125900.0,27.4989,27.607,27.4989,27.5205,125900.0
2009-11-23 15:30:00,38.2,38.36,38.07,38.33,303800.0,27.5205,27.6358,27.4269,27.6142,303800.0
2009-11-24 09:30:00,38.26,38.31,37.75,37.81,100400.0,27.5638,27.5998,27.1963,27.2396,100400.0
2009-11-24 10:00:00,37.84,38.05,37.77,37.86,157400.0,27.2612,27.4125,27.2107,27.2756,157400.0
2009-11-24 10:30:00,37.85,38.07,37.84,38.05,101200.0,27.2684,27.4269,27.2612,27.4125,101200.0
2009-11-24 11:00:00,38.05,38.06,37.92,37.93,116700.0,27.4125,27.4197,27.3188,27.326,116700.0
2009-11-24 11:30:00,37.93,38.02,37.91,37.96,87700.0,27.326,27.3909,27.3116,27.3476,87700.0
2009-11-24 12:00:00,37.96,38.03,37.94,37.97,84400.0,27.3476,27.3981,27.3332,27.3548,84400.0
2009-11-24 12:30:00,37.98,38.01,37.91,37.95,75400.0,27.362,27.3836,27.3116,27.3404,75400.0
2009-11-24 13:00:00,37.95,38.1,37.95,38.03,62500.0,27.3404,27.4485,27.3404,27.3981,62500.0
2009-11-24 13:30:00,38.03,38.03,37.97,37.98,82400.0,27.3981,27.3981,27.3548,27.362,82400.0
2009-11-24 14:00:00,37.98,38.14,37.98,38.06,147400.0,27.362,27.4773,27.362,27.4197,147400.0
2009-11-24 14:30:00,38.06,38.15,37.97,38.14,127300.0,27.4197,27.4845,27.3548,27.4773,127300.0
2009-11-24 15:00:00,38.14,38.14,38.02,38.1,117000.0,27.4773,27.4773,27.3909,27.4485,117000.0
2009-11-24 15:30:00,38.1,38.2,38.02,38.16,448900.0,27.4485,27.5205,27.3909,27.4917,448900.0
2009-11-25 09:30:00,38.26,38.36,38.06,38.29,104900.0,27.5638,27.6358,27.4197,27.5854,104900.0
2009-11-25 10:00:00,38.27,38.43,38.12,38.21,119700.0,27.571,27.6862,27.4629,27.5277,119700.0
2009-11-25 10:30:00,38.2,38.23,38.11,38.17,68100.0,27.5205,27.5421,27.4557,27.4989,68100.0
2009-11-25 11:00:00,38.17,38.32,38.17,38.28,48900.0,27.4989,27.607,27.4989,27.5782,48900.0
2009-11-25 11:30:00,38.28,38.29,38.18,38.18,43200.0,27.5782,27.5854,27.5061,27.5061,43200.0
2009-11-25 12:00:00,38.19,38.21,38.07,38.11,30600.0,27.5133,27.5277,27.4269,27.4557,30600.0
2009-11-25 12:30:00,38.11,38.13,38.07,38.13,40400.0,27.4557,27.4701,27.4269,27.4701,40400.0
2009-11-25 13:00:00,38.11,38.16,38.1,38.11,44300.0,27.4557,27.4917,27.4485,27.4557,44300.0
2009-11-25 13:30:00,38.1,38.19,38.1,38.16,128300.0,27.4485,27.5133,27.4485,27.4917,128300.0
2009-11-25 14:00:00,38.16,38.17,38.05,38.09,57200.0,27.4917,27.4989,27.4125,27.4413,57200.0
2009-11-25 14:30:00,38.09,38.19,38.08,38.12,73800.0,27.4413,27.5133,27.4341,27.4629,73800.0
2009-11-25 15:00:00,38.12,38.17,38.08,38.12,72700.0,27.4629,27.4989,27.4341,27.4629,72700.0
2009-11-25 15:30:00,38.12,38.14,38.07,38.13,228200.0,27.4629,27.4773,27.4269,27.4701,228200.0
2009-11-27 09:30:00,36.77,37.32,36.17,37.07,156000.0,26.4903,26.8866,26.0581,26.7064,156000.0
2009-11-27 10:00:00,37.08,37.29,37.05,37.14,81900.0,26.7136,26.8649,26.692,26.7569,81900.0
2009-11-27 10:30:00,37.14,37.47,37.11,37.42,65500.0,26.7569,26.9946,26.7353,26.9586,65500.0
2009-11-27 11:00:00,37.43,37.59,37.41,37.47,65300.0,26.9658,27.0811,26.9514,26.9946,65300.0
2009-11-27 11:30:00,37.46,37.61,37.43,37.43,98000.0,26.9874,27.0955,26.9658,26.9658,98000.0
2009-11-27 12:00:00,37.43,37.47,37.27,37.33,81300.0,26.9658,26.9946,26.8505,26.8938,81300.0
2009-11-27 12:30:00,37.32,37.5,37.04,37.05,492800.0,26.8866,27.0162,26.6848,26.692,492800.0
2009-11-30 09:30:00,37.14,37.39,37.05,37.35,253400.0,26.7569,26.937,26.692,26.9082,253400.0
2009-11-30 10:00:00,37.33,37.65,37.25,37.6,182600.0,26.8938,27.1243,26.8361,27.0883,182600.0
2009-11-30 10:30:00,37.6,37.7,37.56,37.66,116200.0,27.0883,27.1603,27.0595,27.1315,116200.0
2009-11-30 11:00:00,37.67,37.75,37.52,37.52,147400.0,27.1387,27.1963,27.0306,27.0306,147400.0
2009-11-30 11:30:00,37.5,37.5,37.29,37.37,80500.0,27.0162,27.0162,26.8649,26.9226,80500.0
2009-11-30 12:00:00,37.39,37.53,37.38,37.48,68400.0,26.937,27.0378,26.9298,27.0018,68400.0
2009-11-30 12:30:00,37.49,37.54,37.39,37.5,75400.0,27.009,27.045,26.937,27.0162,75400.0
2009-11-30 13:00:00,37.5,37.63,37.48,37.62,72900.0,27.0162,27.1099,27.0018,27.1027,72900.0
2009-11-30 13:30:00,37.62,37.77,37.56,37.71,109700.0,27.1027,27.2107,27.0595,27.1675,109700.0
2009-11-30 14:00:00,37.72,37.73,37.52,37.56,122700.0,27.1747,27.1819,27.0306,27.0595,122700.0
2009-11-30 14:30:00,37.56,37.56,37.47,37.55,131100.0,27.0595,27.0595,26.9946,27.0523,131100.0
2009-11-30 15:00:00,37.55,37.73,37.52,37.68,196100.0,27.0523,27.1819,27.0306,27.1459,196100.0
2009-11-30 15:30:00,37.69,38.21,37.68,38.13,543400.0,27.1531,27.5277,27.1459,27.4701,543400.0
2009-12-01 09:30:00,38.49,38.5,38.18,38.42,219900.0,27.7295,27.7367,27.5061,27.679,219900.0
2009-12-01 10:00:00,38.41,38.49,38.04,38.17,279000.0,27.6718,27.7295,27.4053,27.4989,279000.0
2009-12-01 10:30:00,38.17,38.3,38.1,38.3,124800.0,27.4989,27.5926,27.4485,27.5926,124800.0
2009-12-01 11:00:00,38.3,38.5,38.25,38.49,126100.0,27.5926,27.7367,27.5566,27.7295,126100.0
2009-12-01 11:30:00,38.49,38.65,38.47,38.62,119800.0,27.7295,27.8447,27.715,27.8231,119800.0
2009-12-01 12:00:00,38.62,38.76,38.61,38.68,145500.0,27.8231,27.924,27.8159,27.8663,145500.0
2009-12-01 12:30:00,38.67,38.78,38.64,38.72,110100.0,27.8591,27.9384,27.8375,27.8952,110100.0
2009-12-01 13:00:00,38.72,38.9,38.71,38.87,214800.0,27.8952,28.0248,27.888,28.0032,214800.0
2009-12-01 13:30:00,38.88,39.06,38.87,39.04,125300.0,28.0104,28.1401,28.0032,28.1257,125300.0
2009-12-01 14:00:00,39.03,39.09,38.95,39.05,187200.0,28.1185,28.1617,28.0609,28.1329,187200.0
2009-12-01 14:30:00,39.03,39.06,38.85,38.88,178100.0,28.1185,28.1401,27.9888,28.0104,178100.0
2009-12-01 15:00:00,38.88,38.96,38.79,38.95,301300.0,28.0104,28.0681,27.9456,28.0609,301300.0
2009-12-01 15:30:00,38.94,38.97,38.73,38.93,691000.0,28.0537,28.0753,27.9024,28.0464,691000.0
2009-12-02 09:30:00,39.01,39.01,38.5,38.68,143000.0,28.1041,28.1041,27.7367,27.8663,143000.0
2009-12-02 10:00:00,38.68,39.11,38.68,38.97,144600.0,27.8663,28.1761,27.8663,28.0753,144600.0
2009-12-02 10:30:00,38.96,39.06,38.89,38.98,137500.0,28.0681,28.1401,28.0176,28.0825,137500.0
2009-12-02 11:00:00,38.97,39.0,38.81,38.85,189600.0,28.0753,28.0969,27.96,27.9888,189600.0
2009-12-02 11:30:00,38.86,38.88,38.71,38.78,122200.0,27.996,28.0104,27.888,27.9384,122200.0
2009-12-02 12:00:00,38.77,38.91,38.76,38.86,374500.0,27.9312,28.032,27.924,27.996,374500.0
2009-12-02 12:30:00,38.85,38.89,38.81,38.87,131100.0,27.9888,28.0176,27.96,28.0032,131100.0
2009-12-02 13:00:00,38.87,38.94,38.83,38.9,163000.0,28.0032,28.0537,27.9744,28.0248,163000.0
2009-12-02 13:30:00,38.9,38.96,38.84,38.88,84100.0,28.0248,28.0681,27.9816,28.0104,84100.0
2009-12-02 14:00:00,38.88,38.95,38.79,38.87,210200.0,28.0104,28.0609,27.9456,28.0032,210200.0
2009-12-02 14:30:00,38.87,38.88,38.76,38.77,105100.0,28.0032,28.0104,27.924,27.9312,105100.0
2009-12-02 15:00:00,38.77,38.82,38.7,38.77,109200.0,27.9312,27.9672,27.8807,27.9312,109200.0
2009-12-02 15:30:00,38.77,38.92,38.75,38.85,270300.0,27.9312,28.0392,27.9168,27.9888,270300.0
2009-12-03 09:30:00,39.28,39.56,38.84,39.3,127700.0,28.2986,28.5003,27.9816,28.313,127700.0
2009-12-03 10:00:00,39.29,39.32,39.09,39.28,111200.0,28.3058,28.3274,28.1617,28.2986,111200.0
2009-12-03 10:30:00,39.28,39.33,38.88,39.12,122300.0,28.2986,28.3346,28.0104,28.1833,122300.0
2009-12-03 11:00:00,39.11,39.13,38.93,39.1,184000.0,28.1761,28.1905,28.0464,28.1689,184000.0
2009-12-03 11:30:00,39.09,39.15,38.99,39.08,474800.0,28.1617,28.2049,28.0897,28.1545,474800.0
2009-12-03 12:00:00,39.06,39.1,38.95,38.98,192600.0,28.1401,28.1689,28.0609,28.0825,192600.0
2009-12-03 12:30:00,38.99,39.01,38.8,38.83,86900.0,28.0897,28.1041,27.9528,27.9744,86900.0
2009-12-03 13:00:00,38.84,38.84,38.6,38.61,68100.0,27.9816,27.9816,27.8087,27.8159,68100.0
2009-12-03 13:30:00,38.62,38.74,38.6,38.69,39900.0,27.8231,27.9096,27.8087,27.8735,39900.0
2009-12-03 14:00:00,38.7,38.77,38.61,38.7,99200.0,27.8807,27.9312,27.8159,27.8807,99200.0
2009-12-03 14:30:00,38.69,38.76,38.6,38.6,152300.0,27.8735,27.924,27.8087,27.8087,152300.0
2009-12-03 15:00:00,38.61,38.71,38.5,38.55,205600.0,27.8159,27.888,27.7367,27.7727,205600.0
2009-12-03 15:30:00,38.56,38.6,38.13,38.24,515000.0,27.7799,27.8087,27.4701,27.5493,515000.0
2009-12-04 09:30:00,38.67,38.9,38.58,38.71,198900.0,27.8591,28.0248,27.7943,27.888,198900.0
2009-12-04 10:00:00,38.71,38.77,38.55,38.73,134600.0,27.888,27.9312,27.7727,27.9024,134600.0
2009-12-04 10:30:00,38.71,38.71,38.27,38.34,118900.0,27.888,27.888,27.571,27.6214,118900.0
2009-12-04 11:00:00,38.33,38.47,38.15,38.15,132900.0,27.6142,27.715,27.4845,27.4845,132900.0
2009-12-04 11:30:00,38.13,38.19,37.74,38.04,131800.0,27.4701,27.5133,27.1891,27.4053,131800.0
2009-12-04 12:00:00,38.06,38.14,37.87,37.95,72300.0,27.4197,27.4773,27.2828,27.3404,72300.0
2009-12-04 12:30:00,37.93,38.13,37.92,38.05,68900.0,27.326,27.4701,27.3188,27.4125,68900.0
2009-12-04 13:00:00,38.06,38.1,37.96,37.96,94100.0,27.4197,27.4485,27.3476,27.3476,94100.0
2009-12-04 13:30:00,37.96,38.09,37.83,37.86,85400.0,27.3476,27.4413,27.254,27.2756,85400.0
2009-12-04 14:00:00,37.85,37.94,37.73,37.75,69800.0,27.2684,27.3332,27.1819,27.1963,69800.0
2009-12-04 14:30:00,37.76,38.02,37.76,37.99,86300.0,27.2035,27.3909,27.2035,27.3692,86300.0
2009-12-04 15:00:00,37.97,38.34,37.95,38.25,132100.0,27.3548,27.6214,27.3404,27.5566,132100.0
2009-12-04 15:30:00,38.25,38.44,38.07,38.4,317700.0,27.5566,27.6934,27.4269,27.6646,317700.0
2009-12-07 09:30:00,38.19,38.77,38.19,38.63,162500.0,27.5133,27.9312,27.5133,27.8303,162500.0
2009-12-07 10:00:00,38.64,38.64,38.3,38.42,70100.0,27.8375,27.8375,27.5926,27.679,70100.0
2009-12-07 10:30:00,38.44,38.51,38.27,38.43,87400.0,27.6934,27.7439,27.571,27.6862,87400.0
2009-12-07 11:00:00,38.43,38.48,38.35,38.43,65400.0,27.6862,27.7223,27.6286,27.6862,65400.0
2009-12-07 11:30:00,38.42,38.47,38.4,38.41,41300.0,27.679,27.715,27.6646,27.6718,41300.0
2009-12-07 12:00:00,38.43,38.45,38.4,38.4,49700.0,27.6862,27.7006,27.6646,27.6646,49700.0
2009-12-07 12:30:00,38.4,38.57,38.4,38.53,72600.0,27.6646,27.7871,27.6646,27.7583,72600.0
2009-12-07 13:00:00,38.52,38.58,38.49,38.54,53900.0,27.7511,27.7943,27.7295,27.7655,53900.0
2009-12-07 13:30:00,38.54,38.54,38.38,38.42,135400.0,27.7655,27.7655,27.6502,27.679,135400.0
2009-12-07 14:00:00,38.42,38.43,38.23,38.23,159400.0,27.679,27.6862,27.5421,27.5421,159400.0
2009-12-07 14:30:00,38.23,38.25,37.9,37.98,145600.0,27.5421,27.5566,27.3044,27.362,145600.0
2009-12-07 15:00:00,38.0,38.03,37.86,37.9,89700.0,27.3764,27.3981,27.2756,27.3044,89700.0
2009-12-07 15:30:00,37.9,38.11,37.89,37.97,220100.0,27.3044,27.4557,27.2972,27.3548,220100.0
2009-12-08 09:30:00,37.69,37.98,37.42,37.56,112400.0,27.1531,27.362,26.9586,27.0595,112400.0
2009-12-08 10:00:00,37.57,37.9,37.54,37.85,206700.0,27.0667,27.3044,27.045,27.2684,206700.0
2009-12-08 10:30:00,37.88,37.92,37.6,37.81,143100.0,27.29,27.3188,27.0883,27.2396,143100.0
2009-12-08 11:00:00,37.81,37.99,37.78,37.9,79300.0,27.2396,27.3692,27.218,27.3044,79300.0
2009-12-08 11:30:00,37.89,37.96,37.66,37.75,95500.0,27.2972,27.3476,27.1315,27.1963,95500.0
2009-12-08 12:00:00,37.75,37.85,37.68,37.7,50400.0,27.1963,27.2684,27.1459,27.1603,50400.0
2009-12-08 12:30:00,37.69,37.74,37.59,37.74,51600.0,27.1531,27.1891,27.0811,27.1891,51600.0
2009-12-08 13:00:00,37.75,37.78,37.58,37.62,40000.0,27.1963,27.218,27.0739,27.1027,40000.0
2009-12-08 13:30:00,37.62,37.69,37.49,37.5,85500.0,27.1027,27.1531,27.009,27.0162,85500.0
2009-12-08 14:00:00,37.5,37.51,37.3,37.42,137400.0,27.0162,27.0234,26.8721,26.9586,137400.0
2009-12-08 14:30:00,37.41,37.57,37.37,37.43,125300.0,26.9514,27.0667,26.9226,26.9658,125300.0
2009-12-08 15:00:00,37.41,37.5,37.38,37.42,160300.0,26.9514,27.0162,26.9298,26.9586,160300.0
2009-12-08 15:30:00,37.42,37.5,37.31,37.45,283900.0,26.9586,27.0162,26.8793,26.9802,283900.0
2009-12-09 09:30:00,37.41,37.43,36.98,37.09,152600.0,26.9514,26.9658,26.6416,26.7209,152600.0
2009-12-09 10:00:00,37.08,37.16,36.95,37.1,185700.0,26.7136,26.7713,26.62,26.7281,185700.0
2009-12-09 10:30:00,37.13,37.34,37.02,37.15,120700.0,26.7497,26.901,26.6704,26.7641,120700.0
2009-12-09 11:00:00,37.17,37.23,37.13,37.16,91200.0,26.7785,26.8217,26.7497,26.7713,91200.0
2009-12-09 11:30:00,37.16,37.25,37.09,37.23,104000.0,26.7713,26.8361,26.7209,26.8217,104000.0
2009-12-09 12:00:00,37.23,37.35,37.16,37.23,88000.0,26.8217,26.9082,26.7713,26.8217,88000.0
2009-12-09 12:30:00,37.23,37.26,37.1,37.19,70000.0,26.8217,26.8433,26.7281,26.7929,70000.0
2009-12-09 13:00:00,37.19,37.19,37.05,37.07,143400.0,26.7929,26.7929,26.692,26.7064,143400.0
2009-12-09 13:30:00,37.08,37.11,36.98,37.02,168700.0,26.7136,26.7353,26.6416,26.6704,168700.0
2009-12-09 14:00:00,37.03,37.15,36.96,36.99,133400.0,26.6776,26.7641,26.6272,26.6488,133400.0
2009-12-09 14:30:00,36.99,37.15,36.97,37.08,126500.0,26.6488,26.7641,26.6344,26.7136,126500.0
2009-12-09 15:00:00,37.09,37.41,37.08,37.3,269400.0,26.7209,26.9514,26.7136,26.8721,269400.0
2009-12-09 15:30:00,37.29,37.36,37.18,37.24,420900.0,26.8649,26.9154,26.7857,26.8289,420900.0
2009-12-10 09:30:00,37.5,37.85,37.35,37.79,221100.0,27.0162,27.2684,26.9082,27.2252,221100.0
2009-12-10 10:00:00,37.81,37.88,37.67,37.78,127400.0,27.2396,27.29,27.1387,27.218,127400.0
2009-12-10 10:30:00,37.77,37.89,37.65,37.67,427500.0,27.2107,27.2972,27.1243,27.1387,427500.0
2009-12-10 11:00:00,37.67,37.8,37.6,37.69,98800.0,27.1387,27.2324,27.0883,27.1531,98800.0
2009-12-10 11:30:00,37.7,37.81,37.69,37.78,84100.0,27.1603,27.2396,27.1531,27.218,84100.0
2009-12-10 12:00:00,37.78,37.98,37.78,37.92,78900.0,27.218,27.362,27.218,27.3188,78900.0
2009-12-10 12:30:00,37.92,37.95,37.75,37.75,119900.0,27.3188,27.3404,27.1963,27.1963,119900.0
2009-12-10 13:00:00,37.76,37.76,37.61,37.72,141300.0,27.2035,27.2035,27.0955,27.1747,141300.0
2009-12-10 13:30:00,37.72,37.8,37.66,37.78,141600.0,27.1747,27.2324,27.1315,27.218,141600.0
2009-12-10 14:00:00,37.76,37.91,37.72,37.85,156900.0,27.2035,27.3116,27.1747,27.2684,156900.0
2009-12-10 14:30:00,37.85,37.87,37.75,37.76,199300.0,27.2684,27.2828,27.1963,27.2035,199300.0
2009-12-10 15:00:00,37.76,37.77,37.5,37.63,448500.0,27.2035,27.2107,27.0162,27.1099,448500.0
2009-12-10 15:30:00,37.62,37.7,37.48,37.68,596200.0,27.1027,27.1603,27.0018,27.1459,596200.0
2009-12-11 09:30:00,37.7,38.27,37.7,38.05,204300.0,27.1603,27.571,27.1603,27.4125,204300.0
2009-12-11 10:00:00,38.07,38.19,37.96,38.18,245400.0,27.4269,27.5133,27.3476,27.5061,245400.0
2009-12-11 10:30:00,38.19,38.26,38.07,38.2,169400.0,27.5133,27.5638,27.4269,27.5205,169400.0
2009-12-11 11:00:00,38.19,38.39,38.18,38.32,377900.0,27.5133,27.6574,27.5061,27.607,377900.0
2009-12-11 11:30:00,38.31,38.39,38.26,38.31,89000.0,27.5998,27.6574,27.5638,27.5998,89000.0
2009-12-11 12:00:00,38.31,38.5,38.3,38.49,90800.0,27.5998,27.7367,27.5926,27.7295,90800.0
2009-12-11 12:30:00,38.48,38.55,38.47,38.55,113100.0,27.7223,27.7727,27.715,27.7727,113100.0
2009-12-11 13:00:00,38.56,38.57,38.46,38.48,145500.0,27.7799,27.7871,27.7078,27.7223,145500.0
2009-12-11 13:30:00,38.49,38.52,38.45,38.49,79500.0,27.7295,27.7511,27.7006,27.7295,79500.0
2009-12-11 14:00:00,38.49,38.58,38.46,38.53,224800.0,27.7295,27.7943,27.7078,27.7583,224800.0
2009-12-11 14:30:00,38.52,38.52,38.33,38.35,118700.0,27.7511,27.7511,27.6142,27.6286,118700.0
2009-12-11 15:00:00,38.35,38.4,38.27,38.37,152200.0,27.6286,27.6646,27.571,27.643,152200.0
2009-12-11 15:30:00,38.39,38.47,38.29,38.45,390800.0,27.6574,27.715,27.5854,27.7006,390800.0
2009-12-14 09:30:00,38.69,38.92,38.41,38.58,159400.0,27.8735,28.0392,27.6718,27.7943,159400.0
2009-12-14 10:00:00,38.59,38.73,38.53,38.69,112400.0,27.8015,27.9024,27.7583,27.8735,112400.0
2009-12-14 10:30:00,38.7,38.88,38.65,38.8,88200.0,27.8807,28.0104,27.8447,27.9528,88200.0
2009-12-14 11:00:00,38.8,39.04,38.78,38.98,98800.0,27.9528,28.1257,27.9384,28.0825,98800.0
2009-12-14 11:30:00,38.98,38.98,38.81,38.84,39100.0,28.0825,28.0825,27.96,27.9816,39100.0
2009-12-14 12:00:00,38.84,39.04,38.84,38.99,54000.0,27.9816,28.1257,27.9816,28.0897,54000.0
2009-12-14 12:30:00,39.0,39.11,38.98,38.99,47600.0,28.0969,28.1761,28.0825,28.0897,47600.0
2009-12-14 13:00:00,38.99,39.0,38.83,38.85,46300.0,28.0897,28.0969,27.9744,27.9888,46300.0
2009-12-14 13:30:00,38.85,38.91,38.76,38.9,88000.0,27.9888,28.032,27.924,28.0248,88000.0
2009-12-14 14:00:00,38.89,38.92,38.81,38.88,93100.0,28.0176,28.0392,27.96,28.0104,93100.0
2009-12-14 14:30:00,38.89,38.99,38.88,38.97,107300.0,28.0176,28.0897,28.0104,28.0753,107300.0
2009-12-14 15:00:00,38.98,39.01,38.91,38.97,114800.0,28.0825,28.1041,28.032,28.0753,114800.0
2009-12-14 15:30:00,38.97,39.11,38.97,39.08,292400.0,28.0753,28.1761,28.0753,28.1545,292400.0
2009-12-15 09:30:00,38.94,39.06,38.68,38.8,170200.0,28.0537,28.1401,27.8663,27.9528,170200.0
2009-12-15 10:00:00,38.8,39.25,38.76,39.25,239000.0,27.9528,28.277,27.924,28.277,239000.0
2009-12-15 10:30:00,39.24,39.3,39.15,39.22,217400.0,28.2698,28.313,28.2049,28.2554,217400.0
2009-12-15 11:00:00,39.22,39.37,39.21,39.36,193200.0,28.2554,28.3634,28.2482,28.3562,193200.0
2009-12-15 11:30:00,39.35,39.38,39.28,39.31,114200.0,28.349,28.3706,28.2986,28.3202,114200.0
2009-12-15 12:00:00,39.31,39.44,39.29,39.36,91400.0,28.3202,28.4139,28.3058,28.3562,91400.0
2009-12-15 12:30:00,39.35,39.35,39.23,39.25,65900.0,28.349,28.349,28.2626,28.277,65900.0
2009-12-15 13:00:00,39.24,39.26,39.07,39.07,118100.0,28.2698,28.2842,28.1473,28.1473,118100.0
2009-12-15 13:30:00,39.07,39.12,38.94,38.95,240600.0,28.1473,28.1833,28.0537,28.0609,240600.0
2009-12-15 14:00:00,38.95,38.98,38.73,38.77,403100.0,28.0609,28.0825,27.9024,27.9312,403100.0
2009-12-15 14:30:00,38.76,38.82,38.7,38.79,206000.0,27.924,27.9672,27.8807,27.9456,206000.0
2009-12-15 15:00:00,38.79,38.82,38.57,38.57,171800.0,27.9456,27.9672,27.7871,27.7871,171800.0
2009-12-15 15:30:00,38.56,38.57,38.32,38.41,740100.0,27.7799,27.7871,27.607,27.6718,740100.0
2009-12-16 09:30:00,38.49,38.99,38.49,38.9,110500.0,27.7295,28.0897,27.7295,28.0248,110500.0
2009-12-16 10:00:00,38.91,39.05,38.83,38.89,133300.0,28.032,28.1329,27.9744,28.0176,133300.0
2009-12-16 10:30:00,38.88,38.99,38.88,38.96,104000.0,28.0104,28.0897,28.0104,28.0681,104000.0
2009-12-16 11:00:00,38.96,38.99,38.88,38.9,118300.0,28.0681,28.0897,28.0104,28.0248,118300.0
2009-12-16 11:30:00,38.9,38.91,38.73,38.75,141500.0,28.0248,28.032,27.9024,27.9168,141500.0
2009-12-16 12:00:00,38.75,38.81,38.7,38.74,94900.0,27.9168,27.96,27.8807,27.9096,94900.0
2009-12-16 12:30:00,38.74,38.74,38.62,38.64,114500.0,27.9096,27.9096,27.8231,27.8375,114500.0
2009-12-16 13:00:00,38.64,38.68,38.63,38.66,152100.0,27.8375,27.8663,27.8303,27.8519,152100.0
2009-12-16 13:30:00,38.66,38.66,38.58,38.58,93700.0,27.8519,27.8519,27.7943,27.7943,93700.0
2009-12-16 14:00:00,38.58,38.6,38.34,38.38,237600.0,27.7943,27.8087,27.6214,27.6502,237600.0
2009-12-16 14:30:00,38.38,38.39,38.12,38.14,579200.0,27.6502,27.6574,27.4629,27.4773,579200.0
2009-12-16 15:00:00,38.13,38.22,38.02,38.02,324400.0,27.4701,27.5349,27.3909,27.3909,324400.0
2009-12-16 15:30:00,38.03,38.12,37.97,38.0,634400.0,27.3981,27.4629,27.3548,27.3764,634400.0
2009-12-17 09:30:00,37.73,38.14,37.7,38.13,154000.0,27.1819,27.4773,27.1603,27.4701,154000.0
2009-12-17 10:00:00,38.13,38.31,38.02,38.22,162100.0,27.4701,27.5998,27.3909,27.5349,162100.0
2009-12-17 10:30:00,38.22,38.31,38.12,38.26,69400.0,27.5349,27.5998,27.4629,27.5638,69400.0
2009-12-17 11:00:00,38.25,38.34,38.08,38.1,137000.0,27.5566,27.6214,27.4341,27.4485,137000.0
2009-12-17 11:30:00,38.1,38.17,38.02,38.17,86400.0,27.4485,27.4989,27.3909,27.4989,86400.0
2009-12-17 12:00:00,38.17,38.17,37.93,37.96,49400.0,27.4989,27.4989,27.326,27.3476,49400.0
2009-12-17 12:30:00,37.97,38.02,37.93,38.0,108400.0,27.3548,27.3909,27.326,27.3764,108400.0
2009-12-17 13:00:00,38.0,38.06,37.96,38.02,165000.0,27.3764,27.4197,27.3476,27.3909,165000.0
2009-12-17 13:30:00,38.02,38.03,37.93,38.01,97900.0,27.3909,27.3981,27.326,27.3836,97900.0
2009-12-17 14:00:00,37.98,38.0,37.89,37.91,74700.0,27.362,27.3764,27.2972,27.3116,74700.0
2009-12-17 14:30:00,37.91,37.98,37.87,37.9,109100.0,27.3116,27.362,27.2828,27.3044,109100.0
2009-12-17 15:00:00,37.89,37.95,37.85,37.88,138200.0,27.2972,27.3404,27.2684,27.29,138200.0
2009-12-17 15:30:00,37.88,37.92,37.75,37.78,306200.0,27.29,27.3188,27.1963,27.218,306200.0
2009-12-18 09:30:00,38.14,38.38,38.01,38.12,455700.0,27.4773,27.6502,27.3836,27.4629,455700.0
2009-12-18 10:00:00,38.13,38.15,37.87,37.94,96500.0,27.4701,27.4845,27.2828,27.3332,96500.0
2009-12-18 10:30:00,37.93,37.94,37.77,37.87,138500.0,27.326,27.3332,27.2107,27.2828,138500.0
2009-12-18 11:00:00,37.87,37.95,37.76,37.9,102000.0,27.2828,27.3404,27.2035,27.3044,102000.0
2009-12-18 11:30:00,37.9,37.92,37.76,37.85,79700.0,27.3044,27.3188,27.2035,27.2684,79700.0
2009-12-18 12:00:00,37.85,37.9,37.82,37.87,99800.0,27.2684,27.3044,27.2468,27.2828,99800.0
2009-12-18 12:30:00,37.89,37.92,37.84,37.87,189900.0,27.2972,27.3188,27.2612,27.2828,189900.0
2009-12-18 13:00:00,37.87,37.9,37.84,37.86,140900.0,27.2828,27.3044,27.2612,27.2756,140900.0
2009-12-18 13:30:00,37.87,37.89,37.85,37.87,70600.0,27.2828,27.2972,27.2684,27.2828,70600.0
2009-12-18 14:00:00,37.87,37.94,37.85,37.92,115200.0,27.2828,27.3332,27.2684,27.3188,115200.0
2009-12-18 14:30:00,37.9,37.92,37.86,37.9,139300.0,27.3044,27.3188,27.2756,27.3044,139300.0
2009-12-18 15:00:00,37.9,38.01,37.89,37.92,301400.0,27.3044,27.3836,27.2972,27.3188,301400.0
2009-12-18 15:30:00,37.91,38.03,37.85,38.03,510600.0,27.3116,27.3981,27.2684,27.3981,510600.0
2009-12-21 09:30:00,38.11,38.61,38.04,38.56,155800.0,27.4557,27.8159,27.4053,27.7799,155800.0
2009-12-21 10:00:00,38.57,38.74,38.47,38.67,136300.0,27.7871,27.9096,27.715,27.8591,136300.0
2009-12-21 10:30:00,38.67,38.69,38.39,38.42,211400.0,27.8591,27.8735,27.6574,27.679,211400.0
2009-12-21 11:00:00,38.42,38.58,38.41,38.5,188600.0,27.679,27.7943,27.6718,27.7367,188600.0
2009-12-21 11:30:00,38.49,38.51,38.31,38.46,257300.0,27.7295,27.7439,27.5998,27.7078,257300.0
2009-12-21 12:00:00,38.45,38.57,38.44,38.46,138200.0,27.7006,27.7871,27.6934,27.7078,138200.0
2009-12-21 12:30:00,38.47,38.51,38.45,38.45,56300.0,27.715,27.7439,27.7006,27.7006,56300.0
2009-12-21 13:00:00,38.46,38.47,38.38,38.41,118200.0,27.7078,27.715,27.6502,27.6718,118200.0
2009-12-21 13:30:00,38.42,38.43,38.31,38.32,132900.0,27.679,27.6862,27.5998,27.607,132900.0
2009-12-21 14:00:00,38.32,38.42,38.3,38.4,91500.0,27.607,27.679,27.5926,27.6646,91500.0
2009-12-21 14:30:00,38.4,38.49,38.36,38.43,286500.0,27.6646,27.7295,27.6358,27.6862,286500.0
2009-12-21 15:00:00,38.43,38.44,38.33,38.33,148600.0,27.6862,27.6934,27.6142,27.6142,148600.0
2009-12-21 15:30:00,38.33,38.43,38.28,38.39,232500.0,27.6142,27.6862,27.5782,27.6574,232500.0
2009-12-22 09:30:00,38.42,38.77,38.39,38.45,67200.0,27.679,27.9312,27.6574,27.7006,67200.0
2009-12-22 10:00:00,38.48,38.72,38.43,38.7,52500.0,27.7223,27.8952,27.6862,27.8807,52500.0
2009-12-22 10:30:00,38.7,38.74,38.55,38.55,37400.0,27.8807,27.9096,27.7727,27.7727,37400.0
2009-12-22 11:00:00,38.56,38.63,38.49,38.49,51200.0,27.7799,27.8303,27.7295,27.7295,51200.0
2009-12-22 11:30:00,38.49,38.62,38.43,38.6,42400.0,27.7295,27.8231,27.6862,27.8087,42400.0
2009-12-22 12:00:00,38.6,38.73,38.6,38.72,24100.0,27.8087,27.9024,27.8087,27.8952,24100.0
2009-12-22 12:30:00,38.72,38.75,38.68,38.74,39100.0,27.8952,27.9168,27.8663,27.9096,39100.0
2009-12-22 13:00:00,38.74,38.9,38.73,38.9,44300.0,27.9096,28.0248,27.9024,28.0248,44300.0
2009-12-22 13:30:00,38.9,38.95,38.87,38.93,77700.0,28.0248,28.0609,28.0032,28.0464,77700.0
2009-12-22 14:00:00,38.94,38.95,38.82,38.91,110600.0,28.0537,28.0609,27.9672,28.032,110600.0
2009-12-22 14:30:00,38.91,38.91,38.83,38.9,89900.0,28.032,28.032,27.9744,28.0248,89900.0
2009-12-22 15:00:00,38.9,38.91,38.82,38.83,85500.0,28.0248,28.032,27.9672,27.9744,85500.0
2009-12-22 15:30:00,38.84,38.9,38.8,38.87,278000.0,27.9816,28.0248,27.9528,28.0032,278000.0
2009-12-23 09:30:00,38.88,38.97,38.7,38.9,59700.0,28.0104,28.0753,27.8807,28.0248,59700.0
2009-12-23 10:00:00,38.89,38.91,38.69,38.69,84600.0,28.0176,28.032,27.8735,27.8735,84600.0
2009-12-23 10:30:00,38.7,38.85,38.7,38.84,38800.0,27.8807,27.9888,27.8807,27.9816,38800.0
2009-12-23 11:00:00,38.83,38.92,38.77,38.9,48200.0,27.9744,28.0392,27.9312,28.0248,48200.0
2009-12-23 11:30:00,38.9,38.94,38.89,38.91,81500.0,28.0248,28.0537,28.0176,28.032,81500.0
2009-12-23 12:00:00,38.92,38.94,38.9,38.93,62400.0,28.0392,28.0537,28.0248,28.0464,62400.0
2009-12-23 12:30:00,38.94,39.02,38.93,39.0,67700.0,28.0537,28.1113,28.0464,28.0969,67700.0
2009-12-23 13:00:00,39.0,39.15,38.99,39.14,124700.0,28.0969,28.2049,28.0897,28.1977,124700.0
2009-12-23 13:30:00,39.15,39.29,39.15,39.27,96900.0,28.2049,28.3058,28.2049,28.2914,96900.0
2009-12-23 14:00:00,39.27,39.35,39.22,39.26,110900.0,28.2914,28.349,28.2554,28.2842,110900.0
2009-12-23 14:30:00,39.25,39.31,39.16,39.17,78800.0,28.277,28.3202,28.2121,28.2194,78800.0
2009-12-23 15:00:00,39.18,39.25,39.18,39.23,89000.0,28.2266,28.277,28.2266,28.2626,89000.0
2009-12-23 15:30:00,39.24,39.25,39.17,39.18,224900.0,28.2698,28.277,28.2194,28.2266,224900.0
2009-12-24 09:30:00,39.34,39.38,39.19,39.37,76200.0,28.3418,28.3706,28.2338,28.3634,76200.0
2009-12-24 10:00:00,39.38,39.51,39.32,39.34,73900.0,28.3706,28.4643,28.3274,28.3418,73900.0
2009-12-24 10:30:00,39.33,39.52,39.33,39.51,40300.0,28.3346,28.4715,28.3346,28.4643,40300.0
2009-12-24 11:00:00,39.53,39.56,39.5,39.53,61200.0,28.4787,28.5003,28.4571,28.4787,61200.0
2009-12-24 11:30:00,39.54,39.57,39.52,39.54,18400.0,28.4859,28.5075,28.4715,28.4859,18400.0
2009-12-24 12:00:00,39.54,39.55,39.36,39.4,29400.0,28.4859,28.4931,28.3562,28.3851,29400.0
2009-12-24 12:30:00,39.41,39.54,39.37,39.51,71400.0,28.3923,28.4859,28.3634,28.4643,71400.0
2009-12-28 09:30:00,39.53,39.65,39.2,39.45,69600.0,28.4787,28.5652,28.241,28.4211,69600.0
2009-12-28 10:00:00,39.46,39.47,39.3,39.42,49400.0,28.4283,28.4355,28.313,28.3995,49400.0
2009-12-28 10:30:00,39.41,39.52,39.41,39.52,34500.0,28.3923,28.4715,28.3923,28.4715,34500.0
2009-12-28 11:00:00,39.53,39.53,39.47,39.52,50600.0,28.4787,28.4787,28.4355,28.4715,50600.0
2009-12-28 11:30:00,39.52,39.61,39.52,39.61,42100.0,28.4715,28.5363,28.4715,28.5363,42100.0
2009-12-28 12:00:00,39.6,39.62,39.51,39.53,35500.0,28.5291,28.5435,28.4643,28.4787,35500.0
2009-12-28 12:30:00,39.52,39.53,39.48,39.53,24200.0,28.4715,28.4787,28.4427,28.4787,24200.0
2009-12-28 13:00:00,39.53,39.6,39.53,39.6,37000.0,28.4787,28.5291,28.4787,28.5291,37000.0
2009-12-28 13:30:00,39.6,39.6,39.58,39.6,37900.0,28.5291,28.5291,28.5147,28.5291,37900.0
2009-12-28 14:00:00,39.59,39.6,39.35,39.38,58200.0,28.5219,28.5291,28.349,28.3706,58200.0
2009-12-28 14:30:00,39.39,39.46,39.38,39.45,46100.0,28.3778,28.4283,28.3706,28.4211,46100.0
2009-12-28 15:00:00,39.46,39.53,39.43,39.44,107300.0,28.4283,28.4787,28.4067,28.4139,107300.0
2009-12-28 15:30:00,39.43,39.5,39.38,39.49,172700.0,28.4067,28.4571,28.3706,28.4499,172700.0
2009-12-29 09:30:00,39.69,39.69,39.19,39.23,103100.0,28.594,28.594,28.2338,28.2626,103100.0
2009-12-29 10:00:00,39.23,39.31,39.13,39.19,49700.0,28.2626,28.3202,28.1905,28.2338,49700.0
2009-12-29 10:30:00,39.19,39.25,39.18,39.22,58700.0,28.2338,28.277,28.2266,28.2554,58700.0
2009-12-29 11:00:00,39.22,39.33,39.19,39.19,70700.0,28.2554,28.3346,28.2338,28.2338,70700.0
2009-12-29 11:30:00,39.19,39.22,39.14,39.15,31500.0,28.2338,28.2554,28.1977,28.2049,31500.0
2009-12-29 12:00:00,39.16,39.24,39.13,39.2,99700.0,28.2121,28.2698,28.1905,28.241,99700.0
2009-12-29 12:30:00,39.2,39.26,39.19,39.22,15700.0,28.241,28.2842,28.2338,28.2554,15700.0
2009-12-29 13:00:00,39.23,39.3,39.21,39.3,30600.0,28.2626,28.313,28.2482,28.313,30600.0
2009-12-29 13:30:00,39.29,39.39,39.28,39.31,53700.0,28.3058,28.3778,28.2986,28.3202,53700.0
2009-12-29 14:00:00,39.31,39.32,39.22,39.26,37700.0,28.3202,28.3274,28.2554,28.2842,37700.0
2009-12-29 14:30:00,39.26,39.27,39.16,39.16,72400.0,28.2842,28.2914,28.2121,28.2121,72400.0
2009-12-29 15:00:00,39.17,39.26,39.15,39.25,104400.0,28.2194,28.2842,28.2049,28.277,104400.0
2009-12-29 15:30:00,39.24,39.24,39.11,39.11,156300.0,28.2698,28.2698,28.1761,28.1761,156300.0
2009-12-30 09:30:00,38.87,39.09,38.87,38.9,67200.0,28.0032,28.1617,28.0032,28.0248,67200.0
2009-12-30 10:00:00,38.89,39.02,38.85,38.91,89800.0,28.0176,28.1113,27.9888,28.032,89800.0
2009-12-30 10:30:00,38.92,39.04,38.86,38.98,114100.0,28.0392,28.1257,27.996,28.0825,114100.0
2009-12-30 11:00:00,38.99,39.03,38.9,38.93,35900.0,28.0897,28.1185,28.0248,28.0464,35900.0
2009-12-30 11:30:00,38.93,39.01,38.89,38.93,30600.0,28.0464,28.1041,28.0176,28.0464,30600.0
2009-12-30 12:00:00,38.93,39.03,38.92,39.03,43200.0,28.0464,28.1185,28.0392,28.1185,43200.0
2009-12-30 12:30:00,39.02,39.07,38.95,38.95,27900.0,28.1113,28.1473,28.0609,28.0609,27900.0
2009-12-30 13:00:00,38.96,39.02,38.95,38.97,42900.0,28.0681,28.1113,28.0609,28.0753,42900.0
2009-12-30 13:30:00,38.97,39.0,38.91,38.96,38600.0,28.0753,28.0969,28.032,28.0681,38600.0
2009-12-30 14:00:00,38.97,38.97,38.9,38.93,51900.0,28.0753,28.0753,28.0248,28.0464,51900.0
2009-12-30 14:30:00,38.93,38.99,38.92,38.94,71900.0,28.0464,28.0897,28.0392,28.0537,71900.0
2009-12-30 15:00:00,38.94,38.95,38.9,38.92,88200.0,28.0537,28.0609,28.0248,28.0392,88200.0
2009-12-30 15:30:00,38.92,39.09,38.91,39.05,221900.0,28.0392,28.1617,28.032,28.1329,221900.0
2009-12-31 09:30:00,39.1,39.24,39.1,39.12,52200.0,28.1689,28.2698,28.1689,28.1833,52200.0
2009-12-31 10:00:00,39.13,39.17,39.04,39.05,73700.0,28.1905,28.2194,28.1257,28.1329,73700.0
2009-12-31 10:30:00,39.05,39.08,38.97,38.97,56100.0,28.1329,28.1545,28.0753,28.0753,56100.0
2009-12-31 11:00:00,38.99,39.04,38.96,39.0,33700.0,28.0897,28.1257,28.0681,28.0969,33700.0
2009-12-31 11:30:00,39.0,39.0,38.95,38.98,44300.0,28.0969,28.0969,28.0609,28.0825,44300.0
2009-12-31 12:00:00,38.97,39.0,38.96,38.98,51200.0,28.0753,28.0969,28.0681,28.0825,51200.0
2009-12-31 12:30:00,38.98,39.1,38.97,39.06,56600.0,28.0825,28.1689,28.0753,28.1401,56600.0
2009-12-31 13:00:00,39.06,39.15,39.05,39.14,58600.0,28.1401,28.2049,28.1329,28.1977,58600.0
2009-12-31 13:30:00,39.14,39.19,39.13,39.16,32300.0,28.1977,28.2338,28.1905,28.2121,32300.0
2009-12-31 14:00:00,39.16,39.23,39.15,39.15,54300.0,28.2121,28.2626,28.2049,28.2049,54300.0
2009-12-31 14:30:00,39.15,39.22,39.1,39.21,36000.0,28.2049,28.2554,28.1689,28.2482,36000.0
2009-12-31 15:00:00,39.21,39.21,39.11,39.13,40400.0,28.2482,28.2482,28.1761,28.1905,40400.0
2009-12-31 15:30:00,39.12,39.14,38.8,38.83,260700.0,28.1833,28.1977,27.9528,27.9744,260700.0
2010-01-04 09:30:00,39.1,39.29,38.92,39.12,222100.0,28.1689,28.3058,28.0392,28.1833,222100.0
2010-01-04 10:00:00,39.12,39.21,39.03,39.18,100300.0,28.1833,28.2482,28.1185,28.2266,100300.0
2010-01-04 10:30:00,39.19,39.24,39.1,39.15,80700.0,28.2338,28.2698,28.1689,28.2049,80700.0
2010-01-04 11:00:00,39.15,39.31,39.14,39.3,125800.0,28.2049,28.3202,28.1977,28.313,125800.0
2010-01-04 11:30:00,39.31,39.52,39.31,39.48,138900.0,28.3202,28.4715,28.3202,28.4427,138900.0
2010-01-04 12:00:00,39.48,39.62,39.48,39.61,98000.0,28.4427,28.5435,28.4427,28.5363,98000.0
2010-01-04 12:30:00,39.61,39.78,39.6,39.76,149400.0,28.5363,28.6588,28.5291,28.6444,149400.0
2010-01-04 13:00:00,39.76,39.87,39.74,39.84,119500.0,28.6444,28.7237,28.63,28.702,119500.0
2010-01-04 13:30:00,39.83,39.83,39.77,39.8,152700.0,28.6948,28.6948,28.6516,28.6732,152700.0
2010-01-04 14:00:00,39.79,39.87,39.79,39.87,177800.0,28.666,28.7237,28.666,28.7237,177800.0
2010-01-04 14:30:00,39.87,39.88,39.81,39.83,118300.0,28.7237,28.7309,28.6804,28.6948,118300.0
2010-01-04 15:00:00,39.82,39.97,39.81,39.83,176300.0,28.6876,28.7957,28.6804,28.6948,176300.0
2010-01-04 15:30:00,39.84,39.89,39.79,39.89,346500.0,28.702,28.7381,28.666,28.7381,346500.0
2010-01-05 09:30:00,39.77,39.97,39.73,39.78,145200.0,28.6516,28.7957,28.6228,28.6588,145200.0
2010-01-05 10:00:00,39.76,40.2,39.73,40.14,281900.0,28.6444,28.9614,28.6228,28.9182,281900.0
2010-01-05 10:30:00,40.14,40.38,40.12,40.34,144700.0,28.9182,29.0911,28.9038,29.0623,144700.0
2010-01-05 11:00:00,40.34,40.41,40.32,40.4,86900.0,29.0623,29.1127,29.0478,29.1055,86900.0
2010-01-05 11:30:00,40.4,40.43,40.32,40.41,86800.0,29.1055,29.1271,29.0478,29.1127,86800.0
2010-01-05 12:00:00,40.41,40.53,40.39,40.51,61500.0,29.1127,29.1991,29.0983,29.1847,61500.0
2010-01-05 12:30:00,40.51,40.54,40.49,40.51,129700.0,29.1847,29.2063,29.1703,29.1847,129700.0
2010-01-05 13:00:00,40.51,40.55,40.49,40.54,202400.0,29.1847,29.2135,29.1703,29.2063,202400.0
2010-01-05 13:30:00,40.53,40.53,40.45,40.49,178900.0,29.1991,29.1991,29.1415,29.1703,178900.0
2010-01-05 14:00:00,40.49,40.52,40.45,40.47,308300.0,29.1703,29.1919,29.1415,29.1559,308300.0
2010-01-05 14:30:00,40.47,40.5,40.46,40.48,135300.0,29.1559,29.1775,29.1487,29.1631,135300.0
2010-01-05 15:00:00,40.48,40.57,40.47,40.55,141000.0,29.1631,29.228,29.1559,29.2135,141000.0
2010-01-05 15:30:00,40.55,40.81,40.54,40.8,566100.0,29.2135,29.4009,29.2063,29.3937,566100.0
2010-01-06 09:30:00,41.37,41.38,40.86,41.15,394100.0,29.8043,29.8115,29.4369,29.6458,394100.0
2010-01-06 10:00:00,41.15,41.37,41.14,41.31,359300.0,29.6458,29.8043,29.6386,29.7611,359300.0
2010-01-06 10:30:00,41.3,41.5,41.28,41.49,277100.0,29.7539,29.898,29.7395,29.8908,277100.0
2010-01-06 11:00:00,41.5,41.53,41.41,41.44,193000.0,29.898,29.9196,29.8331,29.8547,193000.0
2010-01-06 11:30:00,41.44,41.54,41.43,41.53,194100.0,29.8547,29.9268,29.8475,29.9196,194100.0
2010-01-06 12:00:00,41.54,41.55,41.36,41.42,145400.0,29.9268,29.934,29.7971,29.8403,145400.0
2010-01-06 12:30:00,41.44,41.47,41.37,41.4,55000.0,29.8547,29.8763,29.8043,29.8259,55000.0
2010-01-06 13:00:00,41.41,41.46,41.39,41.45,91900.0,29.8331,29.8691,29.8187,29.8619,91900.0
2010-01-06 13:30:00,41.45,41.48,41.38,41.41,298100.0,29.8619,29.8836,29.8115,29.8331,298100.0
2010-01-06 14:00:00,41.41,41.45,41.39,41.42,192200.0,29.8331,29.8619,29.8187,29.8403,192200.0
2010-01-06 14:30:00,41.43,41.45,41.39,41.42,196100.0,29.8475,29.8619,29.8187,29.8403,196100.0
2010-01-06 15:00:00,41.42,41.44,41.39,41.41,292400.0,29.8403,29.8547,29.8187,29.8331,292400.0
2010-01-06 15:30:00,41.4,41.43,41.35,41.4,715900.0,29.8259,29.8475,29.7899,29.8259,715900.0
2010-01-07 09:30:00,41.3,41.95,41.1,41.68,320400.0,29.7539,30.2222,29.6098,30.0276,320400.0
2010-01-07 10:00:00,41.68,41.68,41.28,41.38,182900.0,30.0276,30.0276,29.7395,29.8115,182900.0
2010-01-07 10:30:00,41.39,41.43,41.33,41.35,175600.0,29.8187,29.8475,29.7755,29.7899,175600.0
2010-01-07 11:00:00,41.35,41.49,41.3,41.4,366800.0,29.7899,29.8908,29.7539,29.8259,366800.0
2010-01-07 11:30:00,41.4,41.45,41.3,41.43,163700.0,29.8259,29.8619,29.7539,29.8475,163700.0
2010-01-07 12:00:00,41.43,41.54,41.36,41.4,189600.0,29.8475,29.9268,29.7971,29.8259,189600.0
2010-01-07 12:30:00,41.39,41.47,41.35,41.4,119000.0,29.8187,29.8763,29.7899,29.8259,119000.0
2010-01-07 13:00:00,41.4,41.43,41.37,41.39,87800.0,29.8259,29.8475,29.8043,29.8187,87800.0
2010-01-07 13:30:00,41.4,41.48,41.34,41.4,181700.0,29.8259,29.8836,29.7827,29.8259,181700.0
2010-01-07 14:00:00,41.41,41.49,41.39,41.41,254200.0,29.8331,29.8908,29.8187,29.8331,254200.0
2010-01-07 14:30:00,41.41,41.67,41.4,41.57,221200.0,29.8331,30.0204,29.8259,29.9484,221200.0
2010-01-07 15:00:00,41.58,41.68,41.4,41.6,153500.0,29.9556,30.0276,29.8259,29.97,153500.0
2010-01-07 15:30:00,41.6,41.74,41.59,41.68,351000.0,29.97,30.0709,29.9628,30.0276,351000.0
2010-01-08 09:30:00,41.38,41.88,41.34,41.8,249400.0,29.8115,30.1717,29.7827,30.1141,249400.0
2010-01-08 10:00:00,41.8,41.83,41.64,41.75,172200.0,30.1141,30.1357,29.9988,30.0781,172200.0
2010-01-08 10:30:00,41.77,41.82,41.63,41.73,120500.0,30.0925,30.1285,29.9916,30.0637,120500.0
2010-01-08 11:00:00,41.73,41.74,41.63,41.67,93200.0,30.0637,30.0709,29.9916,30.0204,93200.0
2010-01-08 11:30:00,41.67,41.69,41.57,41.63,121600.0,30.0204,30.0348,29.9484,29.9916,121600.0
2010-01-08 12:00:00,41.61,41.66,41.55,41.61,86100.0,29.9772,30.0132,29.934,29.9772,86100.0
2010-01-08 12:30:00,41.6,41.65,41.58,41.62,81600.0,29.97,30.006,29.9556,29.9844,81600.0
2010-01-08 13:00:00,41.6,41.63,41.56,41.61,65100.0,29.97,29.9916,29.9412,29.9772,65100.0
2010-01-08 13:30:00,41.6,41.73,41.48,41.48,106100.0,29.97,30.0637,29.8836,29.8836,106100.0
2010-01-08 14:00:00,41.48,41.52,41.43,41.51,47400.0,29.8836,29.9124,29.8475,29.9052,47400.0
2010-01-08 14:30:00,41.52,41.63,41.5,41.6,71800.0,29.9124,29.9916,29.898,29.97,71800.0
2010-01-08 15:00:00,41.58,41.69,41.58,41.62,55200.0,29.9556,30.0348,29.9556,29.9844,55200.0
2010-01-08 15:30:00,41.62,41.9,41.55,41.88,132300.0,29.9844,30.1861,29.934,30.1717,132300.0
2010-01-11 09:30:00,41.98,42.9,41.91,42.62,329700.0,30.2438,30.9066,30.1933,30.7048,329700.0
2010-01-11 10:00:00,42.62,42.81,42.4,42.8,187300.0,30.7048,30.8417,30.5463,30.8345,187300.0
2010-01-11 10:30:00,42.8,42.98,42.67,42.67,574200.0,30.8345,30.9642,30.7409,30.7409,574200.0
2010-01-11 11:00:00,42.67,42.76,42.52,42.62,723800.0,30.7409,30.8057,30.6328,30.7048,723800.0
2010-01-11 11:30:00,42.63,42.72,42.54,42.64,99300.0,30.712,30.7769,30.6472,30.7193,99300.0
2010-01-11 12:00:00,42.62,42.62,42.3,42.3,88200.0,30.7048,30.7048,30.4743,30.4743,88200.0
2010-01-11 12:30:00,42.3,42.68,42.3,42.67,200700.0,30.4743,30.7481,30.4743,30.7409,200700.0
2010-01-11 13:00:00,42.66,42.67,42.48,42.5,99800.0,30.7337,30.7409,30.604,30.6184,99800.0
2010-01-11 13:30:00,42.5,42.56,42.47,42.48,187200.0,30.6184,30.6616,30.5968,30.604,187200.0
2010-01-11 14:00:00,42.49,42.6,42.48,42.58,250300.0,30.6112,30.6904,30.604,30.676,250300.0
2010-01-11 14:30:00,42.57,42.58,42.44,42.48,143300.0,30.6688,30.676,30.5752,30.604,143300.0
2010-01-11 15:00:00,42.48,42.52,42.33,42.41,225100.0,30.604,30.6328,30.4959,30.5536,225100.0
2010-01-11 15:30:00,42.41,42.48,42.35,42.39,347700.0,30.5536,30.604,30.5103,30.5391,347700.0
2010-01-12 09:30:00,42.06,42.43,42.04,42.06,173500.0,30.3014,30.568,30.287,30.3014,173500.0
2010-01-12 10:00:00,42.06,42.15,42.01,42.07,246400.0,30.3014,30.3662,30.2654,30.3086,246400.0
2010-01-12 10:30:00,42.07,42.14,42.01,42.07,265800.0,30.3086,30.359,30.2654,30.3086,265800.0
2010-01-12 11:00:00,42.07,42.09,41.93,41.99,186900.0,30.3086,30.323,30.2077,30.251,186900.0
2010-01-12 11:30:00,41.99,42.03,41.93,41.96,300300.0,30.251,30.2798,30.2077,30.2294,300300.0
2010-01-12 12:00:00,41.97,42.01,41.55,41.62,296800.0,30.2366,30.2654,29.934,29.9844,296800.0
2010-01-12 12:30:00,41.6,41.6,41.46,41.47,44600.0,29.97,29.97,29.8691,29.8763,44600.0
2010-01-12 13:00:00,41.47,41.53,41.32,41.4,50800.0,29.8763,29.9196,29.7683,29.8259,50800.0
2010-01-12 13:30:00,41.4,41.59,41.4,41.51,118000.0,29.8259,29.9628,29.8259,29.9052,118000.0
2010-01-12 14:00:00,41.51,41.58,41.45,41.57,112400.0,29.9052,29.9556,29.8619,29.9484,112400.0
2010-01-12 14:30:00,41.57,41.75,41.51,41.69,116600.0,29.9484,30.0781,29.9052,30.0348,116600.0
2010-01-12 15:00:00,41.7,41.7,41.54,41.65,157600.0,30.042,30.042,29.9268,30.006,157600.0
2010-01-12 15:30:00,41.65,41.7,41.53,41.66,437800.0,30.006,30.042,29.9196,30.0132,437800.0
2010-01-13 09:30:00,41.91,42.01,41.57,41.61,304300.0,30.1933,30.2654,29.9484,29.9772,304300.0
2010-01-13 10:00:00,41.61,41.84,41.42,41.53,167500.0,29.9772,30.1429,29.8403,29.9196,167500.0
2010-01-13 10:30:00,41.52,41.76,41.48,41.65,110200.0,29.9124,30.0853,29.8836,30.006,110200.0
2010-01-13 11:00:00,41.65,41.74,41.56,41.6,208100.0,30.006,30.0709,29.9412,29.97,208100.0
2010-01-13 11:30:00,41.62,41.71,41.55,41.62,226900.0,29.9844,30.0493,29.934,29.9844,226900.0
2010-01-13 12:00:00,41.62,41.78,41.6,41.73,135500.0,29.9844,30.0997,29.97,30.0637,135500.0
2010-01-13 12:30:00,41.74,41.9,41.69,41.69,97300.0,30.0709,30.1861,30.0348,30.0348,97300.0
2010-01-13 13:00:00,41.67,41.75,41.54,41.75,45300.0,30.0204,30.0781,29.9268,30.0781,45300.0
2010-01-13 13:30:00,41.75,41.89,41.74,41.78,108600.0,30.0781,30.1789,30.0709,30.0997,108600.0
2010-01-13 14:00:00,41.78,41.92,41.78,41.88,96700.0,30.0997,30.2005,30.0997,30.1717,96700.0
2010-01-13 14:30:00,41.88,42.12,41.87,42.09,150200.0,30.1717,30.3446,30.1645,30.323,150200.0
2010-01-13 15:00:00,42.1,42.19,41.95,42.19,450200.0,30.3302,30.3951,30.2222,30.3951,450200.0
2010-01-13 15:30:00,42.18,42.28,42.15,42.21,708200.0,30.3879,30.4599,30.3662,30.4095,708200.0
2010-01-14 09:30:00,41.99,42.19,41.81,42.04,90600.0,30.251,30.3951,30.1213,30.287,90600.0
2010-01-14 10:00:00,42.06,42.14,42.0,42.0,245100.0,30.3014,30.359,30.2582,30.2582,245100.0
2010-01-14 10:30:00,42.02,42.05,41.77,41.78,179600.0,30.2726,30.2942,30.0925,30.0997,179600.0
2010-01-14 11:00:00,41.78,41.81,41.59,41.66,182600.0,30.0997,30.1213,29.9628,30.0132,182600.0
2010-01-14 11:30:00,41.66,41.76,41.65,41.72,85700.0,30.0132,30.0853,30.006,30.0565,85700.0
2010-01-14 12:00:00,41.74,41.87,41.73,41.87,35300.0,30.0709,30.1645,30.0637,30.1645,35300.0
2010-01-14 12:30:00,41.87,41.95,41.85,41.93,61900.0,30.1645,30.2222,30.1501,30.2077,61900.0
2010-01-14 13:00:00,41.94,41.94,41.82,41.85,52400.0,30.215,30.215,30.1285,30.1501,52400.0
2010-01-14 13:30:00,41.85,42.0,41.85,41.99,80500.0,30.1501,30.2582,30.1501,30.251,80500.0
2010-01-14 14:00:00,41.99,42.02,41.96,41.99,37900.0,30.251,30.2726,30.2294,30.251,37900.0
2010-01-14 14:30:00,41.97,42.0,41.91,41.98,77300.0,30.2366,30.2582,30.1933,30.2438,77300.0
2010-01-14 15:00:00,41.98,42.15,41.98,42.02,146500.0,30.2438,30.3662,30.2438,30.2726,146500.0
2010-01-14 15:30:00,42.02,42.12,41.95,42.01,248800.0,30.2726,30.3446,30.2222,30.2654,248800.0
2010-01-15 09:30:00,41.8,41.85,41.48,41.57,343400.0,30.1141,30.1501,29.8836,29.9484,343400.0
2010-01-15 10:00:00,41.56,41.7,41.45,41.67,243300.0,29.9412,30.042,29.8619,30.0204,243300.0
2010-01-15 10:30:00,41.65,41.71,41.58,41.71,91800.0,30.006,30.0493,29.9556,30.0493,91800.0
2010-01-15 11:00:00,41.7,41.72,41.58,41.6,79000.0,30.042,30.0565,29.9556,29.97,79000.0
2010-01-15 11:30:00,41.6,41.66,41.51,41.6,63800.0,29.97,30.0132,29.9052,29.97,63800.0
2010-01-15 12:00:00,41.6,41.75,41.54,41.62,104200.0,29.97,30.0781,29.9268,29.9844,104200.0
2010-01-15 12:30:00,41.62,41.73,41.62,41.7,111100.0,29.9844,30.0637,29.9844,30.042,111100.0
2010-01-15 13:00:00,41.72,41.75,41.68,41.73,80900.0,30.0565,30.0781,30.0276,30.0637,80900.0
2010-01-15 13:30:00,41.73,41.74,41.64,41.74,83100.0,30.0637,30.0709,29.9988,30.0709,83100.0
2010-01-15 14:00:00,41.73,41.75,41.66,41.7,87700.0,30.0637,30.0781,30.0132,30.042,87700.0
2010-01-15 14:30:00,41.7,41.71,41.58,41.67,133100.0,30.042,30.0493,29.9556,30.0204,133100.0
2010-01-15 15:00:00,41.66,41.75,41.65,41.74,109600.0,30.0132,30.0781,30.006,30.0709,109600.0
2010-01-15 15:30:00,41.75,41.79,41.61,41.62,273200.0,30.0781,30.1069,29.9772,29.9844,273200.0
2010-01-19 09:30:00,41.49,41.59,41.29,41.49,183800.0,29.8908,29.9628,29.7467,29.8908,183800.0
2010-01-19 10:00:00,41.5,41.94,41.48,41.92,92400.0,29.898,30.215,29.8836,30.2005,92400.0
2010-01-19 10:30:00,41.93,42.17,41.61,42.06,124500.0,30.2077,30.3807,29.9772,30.3014,124500.0
2010-01-19 11:00:00,42.06,42.2,41.94,41.97,57300.0,30.3014,30.4023,30.215,30.2366,57300.0
2010-01-19 11:30:00,41.98,42.03,41.96,41.99,72400.0,30.2438,30.2798,30.2294,30.251,72400.0
2010-01-19 12:00:00,42.0,42.17,41.94,42.11,138400.0,30.2582,30.3807,30.215,30.3374,138400.0
2010-01-19 12:30:00,42.1,42.15,41.99,41.99,60900.0,30.3302,30.3662,30.251,30.251,60900.0
2010-01-19 13:00:00,41.99,42.02,41.86,41.97,63000.0,30.251,30.2726,30.1573,30.2366,63000.0
2010-01-19 13:30:00,41.95,42.01,41.89,41.95,238600.0,30.2222,30.2654,30.1789,30.2222,238600.0
2010-01-19 14:00:00,41.95,42.0,41.93,41.99,44700.0,30.2222,30.2582,30.2077,30.251,44700.0
2010-01-19 14:30:00,41.99,41.99,41.84,41.92,344200.0,30.251,30.251,30.1429,30.2005,344200.0
2010-01-19 15:00:00,41.92,42.06,41.85,42.05,163200.0,30.2005,30.3014,30.1501,30.2942,163200.0
2010-01-19 15:30:00,42.05,42.11,42.01,42.08,309200.0,30.2942,30.3374,30.2654,30.3158,309200.0
2010-01-20 09:30:00,41.75,41.93,41.51,41.73,161400.0,30.0781,30.2077,29.9052,30.0637,161400.0
2010-01-20 10:00:00,41.73,41.94,41.68,41.88,132100.0,30.0637,30.215,30.0276,30.1717,132100.0
2010-01-20 10:30:00,41.88,41.9,41.53,41.57,119400.0,30.1717,30.1861,29.9196,29.9484,119400.0
2010-01-20 11:00:00,41.57,41.58,41.36,41.4,151800.0,29.9484,29.9556,29.7971,29.8259,151800.0
2010-01-20 11:30:00,41.4,41.52,41.32,41.51,131600.0,29.8259,29.9124,29.7683,29.9052,131600.0
2010-01-20 12:00:00,41.51,41.61,41.43,41.61,70000.0,29.9052,29.9772,29.8475,29.9772,70000.0
2010-01-20 12:30:00,41.62,41.62,41.48,41.55,80400.0,29.9844,29.9844,29.8836,29.934,80400.0
2010-01-20 13:00:00,41.56,41.75,41.53,41.74,60400.0,29.9412,30.0781,29.9196,30.0709,60400.0
2010-01-20 13:30:00,41.73,41.85,41.71,41.84,72100.0,30.0637,30.1501,30.0493,30.1429,72100.0
2010-01-20 14:00:00,41.84,41.89,41.77,41.88,74200.0,30.1429,30.1789,30.0925,30.1717,74200.0
2010-01-20 14:30:00,41.89,41.93,41.82,41.87,113800.0,30.1789,30.2077,30.1285,30.1645,113800.0
2010-01-20 15:00:00,41.85,41.94,41.8,41.84,113500.0,30.1501,30.215,30.1141,30.1429,113500.0
2010-01-20 15:30:00,41.84,41.95,41.76,41.92,240300.0,30.1429,30.2222,30.0853,30.2005,240300.0
2010-01-21 09:30:00,41.88,42.15,41.56,41.66,192100.0,30.1717,30.3662,29.9412,30.0132,192100.0
2010-01-21 10:00:00,41.63,41.94,41.24,41.27,159900.0,29.9916,30.215,29.7106,29.7323,159900.0
2010-01-21 10:30:00,41.24,41.33,40.96,41.01,164300.0,29.7106,29.7755,29.5089,29.5449,164300.0
2010-01-21 11:00:00,41.02,41.06,40.82,40.98,103900.0,29.5522,29.581,29.4081,29.5233,103900.0
2010-01-21 11:30:00,41.01,41.05,40.34,40.38,245000.0,29.5449,29.5738,29.0623,29.0911,245000.0
2010-01-21 12:00:00,40.38,40.71,40.34,40.6,195900.0,29.0911,29.3288,29.0623,29.2496,195900.0
2010-01-21 12:30:00,40.59,40.7,40.47,40.62,91400.0,29.2424,29.3216,29.1559,29.264,91400.0
2010-01-21 13:00:00,40.62,40.76,40.56,40.7,142400.0,29.264,29.3648,29.2208,29.3216,142400.0
2010-01-21 13:30:00,40.72,40.82,40.67,40.77,192500.0,29.336,29.4081,29.3,29.372,192500.0
2010-01-21 14:00:00,40.78,41.04,40.64,41.02,125200.0,29.3792,29.5666,29.2784,29.5522,125200.0
2010-01-21 14:30:00,41.01,41.11,40.75,40.83,191200.0,29.5449,29.617,29.3576,29.4153,191200.0
2010-01-21 15:00:00,40.83,40.85,40.62,40.76,237900.0,29.4153,29.4297,29.264,29.3648,237900.0
2010-01-21 15:30:00,40.77,40.91,40.69,40.75,437000.0,29.372,29.4729,29.3144,29.3576,437000.0
2010-01-22 09:30:00,40.68,40.92,40.38,40.53,222600.0,29.3072,29.4801,29.0911,29.1991,222600.0
2010-01-22 10:00:00,40.52,40.57,40.03,40.2,422400.0,29.1919,29.228,28.8389,28.9614,422400.0
2010-01-22 10:30:00,40.2,40.51,40.16,40.49,249700.0,28.9614,29.1847,28.9326,29.1703,249700.0
2010-01-22 11:00:00,40.5,40.69,40.49,40.62,372000.0,29.1775,29.3144,29.1703,29.264,372000.0
2010-01-22 11:30:00,40.62,40.65,40.54,40.62,122500.0,29.264,29.2856,29.2063,29.264,122500.0
2010-01-22 12:00:00,40.61,40.67,40.41,40.67,88400.0,29.2568,29.3,29.1127,29.3,88400.0
2010-01-22 12:30:00,40.67,40.78,40.67,40.74,96400.0,29.3,29.3792,29.3,29.3504,96400.0
2010-01-22 13:00:00,40.74,40.75,40.62,40.67,103600.0,29.3504,29.3576,29.264,29.3,103600.0
2010-01-22 13:30:00,40.67,40.76,40.46,40.5,152200.0,29.3,29.3648,29.1487,29.1775,152200.0
2010-01-22 14:00:00,40.5,40.56,40.31,40.34,67200.0,29.1775,29.2208,29.0406,29.0623,67200.0
2010-01-22 14:30:00,40.34,40.4,39.9,39.93,194400.0,29.0623,29.1055,28.7453,28.7669,194400.0
2010-01-22 15:00:00,39.92,40.1,39.67,39.76,260200.0,28.7597,28.8894,28.5796,28.6444,260200.0
2010-01-22 15:30:00,39.77,39.89,39.68,39.72,435700.0,28.6516,28.7381,28.5868,28.6156,435700.0
2010-01-25 09:30:00,40.28,40.91,40.07,40.85,156500.0,29.019,29.4729,28.8677,29.4297,156500.0
2010-01-25 10:00:00,40.85,40.96,40.48,40.61,147100.0,29.4297,29.5089,29.1631,29.2568,147100.0
2010-01-25 10:30:00,40.59,40.72,40.36,40.66,87300.0,29.2424,29.336,29.0767,29.2928,87300.0
2010-01-25 11:00:00,40.65,40.74,40.56,40.61,113900.0,29.2856,29.3504,29.2208,29.2568,113900.0
2010-01-25 11:30:00,40.6,40.6,40.38,40.5,110500.0,29.2496,29.2496,29.0911,29.1775,110500.0
2010-01-25 12:00:00,40.49,40.6,40.47,40.48,85900.0,29.1703,29.2496,29.1559,29.1631,85900.0
2010-01-25 12:30:00,40.47,40.56,40.46,40.54,80400.0,29.1559,29.2208,29.1487,29.2063,80400.0
2010-01-25 13:00:00,40.54,40.55,40.44,40.52,82800.0,29.2063,29.2135,29.1343,29.1919,82800.0
2010-01-25 13:30:00,40.54,40.54,40.43,40.46,48500.0,29.2063,29.2063,29.1271,29.1487,48500.0
2010-01-25 14:00:00,40.45,40.51,40.44,40.51,31500.0,29.1415,29.1847,29.1343,29.1847,31500.0
2010-01-25 14:30:00,40.51,40.68,40.45,40.68,108100.0,29.1847,29.3072,29.1415,29.3072,108100.0
2010-01-25 15:00:00,40.69,40.69,40.48,40.53,70900.0,29.3144,29.3144,29.1631,29.1991,70900.0
2010-01-25 15:30:00,40.55,40.67,40.37,40.44,221400.0,29.2135,29.3,29.0839,29.1343,221400.0
2010-01-26 09:30:00,40.18,40.46,39.89,40.13,118100.0,28.947,29.1487,28.7381,28.911,118100.0
2010-01-26 10:00:00,40.12,40.68,40.09,40.53,130500.0,28.9038,29.3072,28.8822,29.1991,130500.0
2010-01-26 10:30:00,40.55,40.58,40.25,40.34,55500.0,29.2135,29.2352,28.9974,29.0623,55500.0
2010-01-26 11:00:00,40.33,40.47,40.31,40.36,60300.0,29.0551,29.1559,29.0406,29.0767,60300.0
2010-01-26 11:30:00,40.36,40.58,40.35,40.54,63300.0,29.0767,29.2352,29.0695,29.2063,63300.0
2010-01-26 12:00:00,40.54,40.68,40.52,40.67,75000.0,29.2063,29.3072,29.1919,29.3,75000.0
2010-01-26 12:30:00,40.67,40.88,40.62,40.75,74100.0,29.3,29.4513,29.264,29.3576,74100.0
2010-01-26 13:00:00,40.74,40.76,40.53,40.55,44600.0,29.3504,29.3648,29.1991,29.2135,44600.0
2010-01-26 13:30:00,40.56,40.61,40.52,40.6,45300.0,29.2208,29.2568,29.1919,29.2496,45300.0
2010-01-26 14:00:00,40.59,40.6,40.4,40.4,58700.0,29.2424,29.2496,29.1055,29.1055,58700.0
2010-01-26 14:30:00,40.39,40.61,40.32,40.57,120000.0,29.0983,29.2568,29.0478,29.228,120000.0
2010-01-26 15:00:00,40.58,40.59,40.24,40.3,216500.0,29.2352,29.2424,28.9902,29.0334,216500.0
2010-01-26 15:30:00,40.3,40.36,40.03,40.12,502700.0,29.0334,29.0767,28.8389,28.9038,502700.0
2010-01-27 09:30:00,40.14,40.52,40.07,40.3,163600.0,28.9182,29.1919,28.8677,29.0334,163600.0
2010-01-27 10:00:00,40.28,40.32,39.93,40.1,163400.0,29.019,29.0478,28.7669,28.8894,163400.0
2010-01-27 10:30:00,40.08,40.26,40.04,40.21,85500.0,28.8749,29.0046,28.8461,28.9686,85500.0
2010-01-27 11:00:00,40.22,40.32,40.09,40.14,77500.0,28.9758,29.0478,28.8822,28.9182,77500.0
2010-01-27 11:30:00,40.14,40.35,40.13,40.2,61500.0,28.9182,29.0695,28.911,28.9614,61500.0
2010-01-27 12:00:00,40.21,40.25,40.03,40.11,80700.0,28.9686,28.9974,28.8389,28.8966,80700.0
2010-01-27 12:30:00,40.12,40.12,39.88,39.99,90000.0,28.9038,28.9038,28.7309,28.8101,90000.0
2010-01-27 13:00:00,40.0,40.12,39.99,40.09,54000.0,28.8173,28.9038,28.8101,28.8822,54000.0
2010-01-27 13:30:00,40.1,40.16,40.04,40.12,45700.0,28.8894,28.9326,28.8461,28.9038,45700.0
2010-01-27 14:00:00,40.12,40.2,39.94,40.12,120200.0,28.9038,28.9614,28.7741,28.9038,120200.0
2010-01-27 14:30:00,40.13,40.59,40.1,40.59,139200.0,28.911,29.2424,28.8894,29.2424,139200.0
2010-01-27 15:00:00,40.59,40.71,40.37,40.69,241000.0,29.2424,29.3288,29.0839,29.3144,241000.0
2010-01-27 15:30:00,40.69,40.93,40.67,40.9,488000.0,29.3144,29.4873,29.3,29.4657,488000.0
2010-01-28 09:30:00,41.18,41.28,40.33,40.53,140800.0,29.6674,29.7395,29.0551,29.1991,140800.0
2010-01-28 10:00:00,40.53,40.53,39.76,39.88,132000.0,29.1991,29.1991,28.6444,28.7309,132000.0
2010-01-28 10:30:00,39.87,40.04,39.77,39.87,74400.0,28.7237,28.8461,28.6516,28.7237,74400.0
2010-01-28 11:00:00,39.87,39.91,39.53,39.53,76600.0,28.7237,28.7525,28.4787,28.4787,76600.0
2010-01-28 11:30:00,39.52,39.53,39.22,39.38,116800.0,28.4715,28.4787,28.2554,28.3706,116800.0
2010-01-28 12:00:00,39.37,39.46,39.31,39.4,85700.0,28.3634,28.4283,28.3202,28.3851,85700.0
2010-01-28 12:30:00,39.4,39.61,39.39,39.6,68800.0,28.3851,28.5363,28.3778,28.5291,68800.0
2010-01-28 13:00:00,39.62,39.93,39.62,39.92,78800.0,28.5435,28.7669,28.5435,28.7597,78800.0
2010-01-28 13:30:00,39.92,40.14,39.92,40.01,153600.0,28.7597,28.9182,28.7597,28.8245,153600.0
2010-01-28 14:00:00,40.01,40.11,39.84,40.1,114600.0,28.8245,28.8966,28.702,28.8894,114600.0
2010-01-28 14:30:00,40.09,40.17,39.96,40.13,120800.0,28.8822,28.9398,28.7885,28.911,120800.0
2010-01-28 15:00:00,40.13,40.32,40.03,40.21,229700.0,28.911,29.0478,28.8389,28.9686,229700.0
2010-01-28 15:30:00,40.2,40.4,39.49,39.99,465200.0,28.9614,29.1055,28.4499,28.8101,465200.0
2010-01-29 09:30:00,40.1,40.15,39.7,39.8,168300.0,28.8894,28.9254,28.6012,28.6732,168300.0
2010-01-29 10:00:00,39.81,39.81,39.36,39.72,386500.0,28.6804,28.6804,28.3562,28.6156,386500.0
2010-01-29 10:30:00,39.72,39.73,39.42,39.51,288300.0,28.6156,28.6228,28.3995,28.4643,288300.0
2010-01-29 11:00:00,39.5,39.54,39.16,39.25,160400.0,28.4571,28.4859,28.2121,28.277,160400.0
2010-01-29 11:30:00,39.26,39.28,38.87,38.87,183200.0,28.2842,28.2986,28.0032,28.0032,183200.0
2010-01-29 12:00:00,38.87,38.94,38.54,38.67,334600.0,28.0032,28.0537,27.7655,27.8591,334600.0
2010-01-29 12:30:00,38.67,38.87,38.66,38.84,164200.0,27.8591,28.0032,27.8519,27.9816,164200.0
2010-01-29 13:00:00,38.84,38.94,38.78,38.87,79600.0,27.9816,28.0537,27.9384,28.0032,79600.0
2010-01-29 13:30:00,38.87,38.99,38.68,38.79,129200.0,28.0032,28.0897,27.8663,27.9456,129200.0
2010-01-29 14:00:00,38.8,38.91,38.67,38.7,171800.0,27.9528,28.032,27.8591,27.8807,171800.0
2010-01-29 14:30:00,38.7,38.75,38.13,38.22,206300.0,27.8807,27.9168,27.4701,27.5349,206300.0
2010-01-29 15:00:00,38.23,38.29,38.01,38.25,387700.0,27.5421,27.5854,27.3836,27.5566,387700.0
2010-01-29 15:30:00,38.26,38.56,38.11,38.27,969100.0,27.5638,27.7799,27.4557,27.571,969100.0
2010-02-01 09:30:00,38.5,39.45,38.41,39.19,341400.0,27.7367,28.4211,27.6718,28.2338,341400.0
2010-02-01 10:00:00,39.19,39.52,39.08,39.4,307700.0,28.2338,28.4715,28.1545,28.3851,307700.0
2010-02-01 10:30:00,39.39,39.57,39.34,39.4,97500.0,28.3778,28.5075,28.3418,28.3851,97500.0
2010-02-01 11:00:00,39.39,39.72,39.38,39.71,84900.0,28.3778,28.6156,28.3706,28.6084,84900.0
2010-02-01 11:30:00,39.71,39.72,39.52,39.55,67000.0,28.6084,28.6156,28.4715,28.4931,67000.0
2010-02-01 12:00:00,39.52,39.56,39.4,39.56,54000.0,28.4715,28.5003,28.3851,28.5003,54000.0
2010-02-01 12:30:00,39.56,39.7,39.55,39.67,62900.0,28.5003,28.6012,28.4931,28.5796,62900.0
2010-02-01 13:00:00,39.66,39.83,39.61,39.77,120100.0,28.5724,28.6948,28.5363,28.6516,120100.0
2010-02-01 13:30:00,39.77,39.8,39.51,39.55,84800.0,28.6516,28.6732,28.4643,28.4931,84800.0
2010-02-01 14:00:00,39.54,39.58,39.38,39.55,113700.0,28.4859,28.5147,28.3706,28.4931,113700.0
2010-02-01 14:30:00,39.55,39.73,39.55,39.59,121900.0,28.4931,28.6228,28.4931,28.5219,121900.0
2010-02-01 15:00:00,39.58,39.73,39.49,39.69,143300.0,28.5147,28.6228,28.4499,28.594,143300.0
2010-02-01 15:30:00,39.7,39.81,39.49,39.77,431300.0,28.6012,28.6804,28.4499,28.6516,431300.0
2010-02-02 09:30:00,39.97,40.14,39.57,40.02,126800.0,28.7957,28.9182,28.5075,28.8317,126800.0
2010-02-02 10:00:00,40.02,40.28,39.84,40.28,169500.0,28.8317,29.019,28.702,29.019,169500.0
2010-02-02 10:30:00,40.28,40.52,40.28,40.42,146600.0,29.019,29.1919,29.019,29.1199,146600.0
2010-02-02 11:00:00,40.43,40.43,40.12,40.24,61900.0,29.1271,29.1271,28.9038,28.9902,61900.0
2010-02-02 11:30:00,40.25,40.36,40.12,40.33,72000.0,28.9974,29.0767,28.9038,29.0551,72000.0
2010-02-02 12:00:00,40.33,40.5,40.24,40.37,104300.0,29.0551,29.1775,28.9902,29.0839,104300.0
2010-02-02 12:30:00,40.36,40.36,40.15,40.23,26400.0,29.0767,29.0767,28.9254,28.983,26400.0
2010-02-02 13:00:00,40.23,40.24,40.12,40.17,43600.0,28.983,28.9902,28.9038,28.9398,43600.0
2010-02-02 13:30:00,40.2,40.32,40.17,40.17,70200.0,28.9614,29.0478,28.9398,28.9398,70200.0
2010-02-02 14:00:00,40.16,40.2,40.01,40.02,147000.0,28.9326,28.9614,28.8245,28.8317,147000.0
2010-02-02 14:30:00,40.03,40.09,39.88,39.99,127300.0,28.8389,28.8822,28.7309,28.8101,127300.0
2010-02-02 15:00:00,39.99,40.19,39.93,40.03,222700.0,28.8101,28.9542,28.7669,28.8389,222700.0
2010-02-02 15:30:00,40.04,40.08,39.89,39.95,582000.0,28.8461,28.8749,28.7381,28.7813,582000.0
2010-02-03 09:30:00,39.75,40.0,39.6,39.95,88800.0,28.6372,28.8173,28.5291,28.7813,88800.0
2010-02-03 10:00:00,39.94,39.94,39.65,39.67,154300.0,28.7741,28.7741,28.5652,28.5796,154300.0
2010-02-03 10:30:00,39.67,39.85,39.5,39.54,142300.0,28.5796,28.7092,28.4571,28.4859,142300.0
2010-02-03 11:00:00,39.54,39.76,39.49,39.52,72200.0,28.4859,28.6444,28.4499,28.4715,72200.0
2010-02-03 11:30:00,39.53,39.56,39.24,39.29,116700.0,28.4787,28.5003,28.2698,28.3058,116700.0
2010-02-03 12:00:00,39.28,39.45,39.2,39.22,117200.0,28.2986,28.4211,28.241,28.2554,117200.0
2010-02-03 12:30:00,39.22,39.36,39.2,39.23,134500.0,28.2554,28.3562,28.241,28.2626,134500.0
2010-02-03 13:00:00,39.24,39.38,39.24,39.34,148900.0,28.2698,28.3706,28.2698,28.3418,148900.0
2010-02-03 13:30:00,39.35,39.36,39.23,39.25,131800.0,28.349,28.3562,28.2626,28.277,131800.0
2010-02-03 14:00:00,39.25,39.3,39.13,39.21,179000.0,28.277,28.313,28.1905,28.2482,179000.0
2010-02-03 14:30:00,39.22,39.25,39.03,39.17,174000.0,28.2554,28.277,28.1185,28.2194,174000.0
2010-02-03 15:00:00,39.14,39.29,39.04,39.15,275400.0,28.1977,28.3058,28.1257,28.2049,275400.0
2010-02-03 15:30:00,39.15,39.38,39.12,39.21,495400.0,28.2049,28.3706,28.1833,28.2482,495400.0
2010-02-04 09:30:00,39.36,39.55,38.21,38.26,723400.0,28.3562,28.4931,27.5277,27.5638,723400.0
2010-02-04 10:00:00,38.27,38.55,38.12,38.3,293400.0,27.571,27.7727,27.4629,27.5926,293400.0
2010-02-04 10:30:00,38.31,38.54,38.14,38.18,120300.0,27.5998,27.7655,27.4773,27.5061,120300.0
2010-02-04 11:00:00,38.16,38.44,38.11,38.42,153000.0,27.4917,27.6934,27.4557,27.679,153000.0
2010-02-04 11:30:00,38.42,38.43,38.21,38.29,327700.0,27.679,27.6862,27.5277,27.5854,327700.0
2010-02-04 12:00:00,38.29,38.32,38.09,38.1,158600.0,27.5854,27.607,27.4413,27.4485,158600.0
2010-02-04 12:30:00,38.11,38.17,37.92,38.0,220600.0,27.4557,27.4989,27.3188,27.3764,220600.0
2010-02-04 13:00:00,38.01,38.07,37.89,38.0,123300.0,27.3836,27.4269,27.2972,27.3764,123300.0
2010-02-04 13:30:00,37.99,38.12,37.84,37.94,156700.0,27.3692,27.4629,27.2612,27.3332,156700.0
2010-02-04 14:00:00,37.92,38.02,37.85,37.92,150400.0,27.3188,27.3909,27.2684,27.3188,150400.0
2010-02-04 14:30:00,37.93,38.01,37.84,37.84,272100.0,27.326,27.3836,27.2612,27.2612,272100.0
2010-02-04 15:00:00,37.84,37.91,37.63,37.76,319100.0,27.2612,27.3116,27.1099,27.2035,319100.0
2010-02-04 15:30:00,37.76,37.88,37.62,37.62,848400.0,27.2035,27.29,27.1027,27.1027,848400.0
2010-02-05 09:30:00,37.52,38.1,37.46,37.84,236000.0,27.0306,27.4485,26.9874,27.2612,236000.0
2010-02-05 10:00:00,37.85,37.89,37.66,37.75,255100.0,27.2684,27.2972,27.1315,27.1963,255100.0
2010-02-05 10:30:00,37.76,38.03,37.67,37.7,150900.0,27.2035,27.3981,27.1387,27.1603,150900.0
2010-02-05 11:00:00,37.7,37.78,37.55,37.6,139700.0,27.1603,27.218,27.0523,27.0883,139700.0
2010-02-05 11:30:00,37.6,37.63,37.24,37.25,146400.0,27.0883,27.1099,26.8289,26.8361,146400.0
2010-02-05 12:00:00,37.25,37.31,37.04,37.06,222400.0,26.8361,26.8793,26.6848,26.6992,222400.0
2010-02-05 12:30:00,37.06,37.15,36.95,37.01,122800.0,26.6992,26.7641,26.62,26.6632,122800.0
2010-02-05 13:00:00,37.01,37.07,36.53,36.53,171300.0,26.6632,26.7064,26.3174,26.3174,171300.0
2010-02-05 13:30:00,36.53,36.65,36.14,36.19,232000.0,26.3174,26.4039,26.0364,26.0725,232000.0
2010-02-05 14:00:00,36.19,36.85,36.19,36.83,260800.0,26.0725,26.5479,26.0725,26.5335,260800.0
2010-02-05 14:30:00,36.83,36.98,36.68,36.9,164600.0,26.5335,26.6416,26.4255,26.584,164600.0
2010-02-05 15:00:00,36.9,37.55,36.89,37.52,307100.0,26.584,27.0523,26.5768,27.0306,307100.0
2010-02-05 15:30:00,37.52,37.94,37.48,37.92,646300.0,27.0306,27.3332,27.0018,27.3188,646300.0
2010-02-08 09:30:00,37.62,37.79,37.29,37.4,169600.0,27.1027,27.2252,26.8649,26.9442,169600.0
2010-02-08 10:00:00,37.4,37.74,37.27,37.55,101400.0,26.9442,27.1891,26.8505,27.0523,101400.0
2010-02-08 10:30:00,37.56,37.94,37.54,37.94,87200.0,27.0595,27.3332,27.045,27.3332,87200.0
2010-02-08 11:00:00,37.95,38.02,37.85,37.89,104500.0,27.3404,27.3909,27.2684,27.2972,104500.0
2010-02-08 11:30:00,37.88,37.93,37.78,37.79,175900.0,27.29,27.326,27.218,27.2252,175900.0
2010-02-08 12:00:00,37.78,37.79,37.63,37.7,92900.0,27.218,27.2252,27.1099,27.1603,92900.0
2010-02-08 12:30:00,37.69,37.7,37.63,37.68,131300.0,27.1531,27.1603,27.1099,27.1459,131300.0
2010-02-08 13:00:00,37.67,37.69,37.31,37.45,138000.0,27.1387,27.1531,26.8793,26.9802,138000.0
2010-02-08 13:30:00,37.45,37.49,37.26,37.4,195100.0,26.9802,27.009,26.8433,26.9442,195100.0
2010-02-08 14:00:00,37.4,37.52,37.38,37.49,145100.0,26.9442,27.0306,26.9298,27.009,145100.0
2010-02-08 14:30:00,37.47,37.55,37.36,37.4,168400.0,26.9946,27.0523,26.9154,26.9442,168400.0
2010-02-08 15:00:00,37.4,37.47,37.3,37.43,258800.0,26.9442,26.9946,26.8721,26.9658,258800.0
2010-02-08 15:30:00,37.42,37.52,37.23,37.26,410500.0,26.9586,27.0306,26.8217,26.8433,410500.0
2010-02-09 09:30:00,37.65,37.96,37.46,37.46,299600.0,27.1243,27.3476,26.9874,26.9874,299600.0
2010-02-09 10:00:00,37.46,37.64,37.41,37.44,288400.0,26.9874,27.1171,26.9514,26.973,288400.0
2010-02-09 10:30:00,37.44,37.48,37.12,37.18,193500.0,26.973,27.0018,26.7425,26.7857,193500.0
2010-02-09 11:00:00,37.18,37.34,36.99,37.19,276000.0,26.7857,26.901,26.6488,26.7929,276000.0
2010-02-09 11:30:00,37.19,37.76,37.12,37.62,313400.0,26.7929,27.2035,26.7425,27.1027,313400.0
2010-02-09 12:00:00,37.62,38.0,37.6,37.75,301800.0,27.1027,27.3764,27.0883,27.1963,301800.0
2010-02-09 12:30:00,37.75,37.91,37.51,37.83,284100.0,27.1963,27.3116,27.0234,27.254,284100.0
2010-02-09 13:00:00,37.81,37.96,37.76,37.82,139600.0,27.2396,27.3476,27.2035,27.2468,139600.0
2010-02-09 13:30:00,37.8,38.0,37.8,37.99,143100.0,27.2324,27.3764,27.2324,27.3692,143100.0
2010-02-09 14:00:00,37.99,38.03,37.8,37.88,111300.0,27.3692,27.3981,27.2324,27.29,111300.0
2010-02-09 14:30:00,37.89,37.92,37.68,37.76,219800.0,27.2972,27.3188,27.1459,27.2035,219800.0
2010-02-09 15:00:00,37.76,38.07,37.75,38.0,240500.0,27.2035,27.4269,27.1963,27.3764,240500.0
2010-02-09 15:30:00,38.0,38.02,37.78,37.92,518500.0,27.3764,27.3909,27.218,27.3188,518500.0
2010-02-10 09:30:00,37.8,38.45,37.55,38.29,189100.0,27.3525,27.8228,27.1716,27.7071,189100.0
2010-02-10 10:00:00,38.29,38.36,38.04,38.34,361700.0,27.7071,27.7577,27.5261,27.7432,361700.0
2010-02-10 10:30:00,38.34,38.6,38.23,38.5,254500.0,27.7432,27.9314,27.6636,27.859,254500.0
2010-02-10 11:00:00,38.5,38.65,38.46,38.59,145000.0,27.859,27.9676,27.8301,27.9241,145000.0
2010-02-10 11:30:00,38.59,38.62,38.41,38.5,137900.0,27.9241,27.9458,27.7939,27.859,137900.0
2010-02-10 12:00:00,38.48,38.67,38.44,38.65,256000.0,27.8445,27.982,27.8156,27.9676,256000.0
2010-02-10 12:30:00,38.66,38.7,38.46,38.48,154900.0,27.9748,28.0037,27.8301,27.8445,154900.0
2010-02-10 13:00:00,38.48,38.68,38.41,38.65,202700.0,27.8445,27.9893,27.7939,27.9676,202700.0
2010-02-10 13:30:00,38.64,38.76,38.58,38.66,101300.0,27.9603,28.0471,27.9169,27.9748,101300.0
2010-02-10 14:00:00,38.66,38.7,38.39,38.48,132000.0,27.9748,28.0037,27.7794,27.8445,132000.0
2010-02-10 14:30:00,38.49,38.52,38.4,38.44,177800.0,27.8518,27.8735,27.7866,27.8156,177800.0
2010-02-10 15:00:00,38.44,38.69,38.44,38.68,173100.0,27.8156,27.9965,27.8156,27.9893,173100.0
2010-02-10 15:30:00,38.68,38.69,38.4,38.52,598600.0,27.9893,27.9965,27.7866,27.8735,598600.0
2010-02-11 09:30:00,38.41,38.48,37.97,38.06,207400.0,27.7939,27.8445,27.4755,27.5406,207400.0
2010-02-11 10:00:00,38.05,38.2,37.91,38.13,157900.0,27.5334,27.6419,27.4321,27.5913,157900.0
2010-02-11 10:30:00,38.12,38.14,37.93,37.95,151700.0,27.584,27.5985,27.4466,27.461,151700.0
2010-02-11 11:00:00,37.94,38.14,37.93,38.09,117400.0,27.4538,27.5985,27.4466,27.5623,117400.0
2010-02-11 11:30:00,38.11,38.29,37.97,38.18,141400.0,27.5768,27.7071,27.4755,27.6275,141400.0
2010-02-11 12:00:00,38.19,38.25,38.09,38.09,114100.0,27.6347,27.6781,27.5623,27.5623,114100.0
2010-02-11 12:30:00,38.09,38.23,38.08,38.18,137400.0,27.5623,27.6636,27.5551,27.6275,137400.0
2010-02-11 13:00:00,38.17,38.43,38.11,38.41,95900.0,27.6202,27.8084,27.5768,27.7939,95900.0
2010-02-11 13:30:00,38.41,38.5,38.28,38.3,264600.0,27.7939,27.859,27.6998,27.7143,264600.0
2010-02-11 14:00:00,38.3,38.3,38.1,38.23,195600.0,27.7143,27.7143,27.5696,27.6636,195600.0
2010-02-11 14:30:00,38.22,38.24,38.02,38.08,203600.0,27.6564,27.6709,27.5117,27.5551,203600.0
2010-02-11 15:00:00,38.07,38.14,37.94,38.01,228700.0,27.5479,27.5985,27.4538,27.5044,228700.0
2010-02-11 15:30:00,38.0,38.1,37.94,38.04,411800.0,27.4972,27.5696,27.4538,27.5261,411800.0
2010-02-12 09:30:00,37.7,37.78,37.23,37.35,165300.0,27.2801,27.338,26.94,27.0269,165300.0
2010-02-12 10:00:00,37.36,37.47,37.14,37.35,165000.0,27.0341,27.1137,26.8749,27.0269,165000.0
2010-02-12 10:30:00,37.35,37.51,37.32,37.48,145500.0,27.0269,27.1426,27.0051,27.1209,145500.0
2010-02-12 11:00:00,37.48,37.72,37.41,37.69,141800.0,27.1209,27.2946,27.0703,27.2729,141800.0
2010-02-12 11:30:00,37.71,37.82,37.64,37.77,130400.0,27.2874,27.367,27.2367,27.3308,130400.0
2010-02-12 12:00:00,37.78,38.06,37.78,37.88,191100.0,27.338,27.5406,27.338,27.4104,191100.0
2010-02-12 12:30:00,37.89,37.95,37.79,37.87,118400.0,27.4176,27.461,27.3452,27.4031,118400.0
2010-02-12 13:00:00,37.87,37.98,37.66,37.74,125400.0,27.4031,27.4827,27.2512,27.3091,125400.0
2010-02-12 13:30:00,37.73,37.91,37.65,37.84,114800.0,27.3018,27.4321,27.2439,27.3814,114800.0
2010-02-12 14:00:00,37.85,38.21,37.84,38.13,137100.0,27.3887,27.6492,27.3814,27.5913,137100.0
2010-02-12 14:30:00,38.11,38.18,38.01,38.03,127700.0,27.5768,27.6275,27.5044,27.5189,127700.0
2010-02-12 15:00:00,38.02,38.14,37.92,38.03,231800.0,27.5117,27.5985,27.4393,27.5189,231800.0
2010-02-12 15:30:00,38.04,38.32,37.98,38.31,410200.0,27.5261,27.7288,27.4827,27.7215,410200.0
2010-02-16 09:30:00,38.61,38.84,38.4,38.49,119800.0,27.9386,28.105,27.7866,27.8518,119800.0
2010-02-16 10:00:00,38.5,38.57,38.32,38.5,129200.0,27.859,27.9097,27.7288,27.859,129200.0
2010-02-16 10:30:00,38.5,38.9,38.5,38.68,136800.0,27.859,28.1485,27.859,27.9893,136800.0
2010-02-16 11:00:00,38.68,38.87,38.68,38.84,117300.0,27.9893,28.1267,27.9893,28.105,117300.0
2010-02-16 11:30:00,38.84,39.0,38.83,38.89,73100.0,28.105,28.2208,28.0978,28.1412,73100.0
2010-02-16 12:00:00,38.9,38.99,38.81,38.9,79500.0,28.1485,28.2136,28.0833,28.1485,79500.0
2010-02-16 12:30:00,38.9,38.93,38.83,38.92,57700.0,28.1485,28.1702,28.0978,28.1629,57700.0
2010-02-16 13:00:00,38.92,39.0,38.81,38.99,69000.0,28.1629,28.2208,28.0833,28.2136,69000.0
2010-02-16 13:30:00,39.0,39.0,38.96,39.0,82900.0,28.2208,28.2208,28.1919,28.2208,82900.0
2010-02-16 14:00:00,38.99,39.0,38.89,38.99,81700.0,28.2136,28.2208,28.1412,28.2136,81700.0
2010-02-16 14:30:00,38.99,39.0,38.91,38.98,111700.0,28.2136,28.2208,28.1557,28.2063,111700.0
2010-02-16 15:00:00,38.98,39.13,38.97,39.11,113000.0,28.2063,28.3149,28.1991,28.3004,113000.0
2010-02-16 15:30:00,39.11,39.27,39.09,39.25,492000.0,28.3004,28.4162,28.2859,28.4017,492000.0
2010-02-17 09:30:00,39.45,39.6,39.21,39.44,137800.0,28.5464,28.655,28.3728,28.5392,137800.0
2010-02-17 10:00:00,39.45,39.89,39.45,39.89,258000.0,28.5464,28.8648,28.5464,28.8648,258000.0
2010-02-17 10:30:00,39.88,39.97,39.77,39.89,256000.0,28.8576,28.9227,28.778,28.8648,256000.0
2010-02-17 11:00:00,39.89,39.89,39.52,39.54,125100.0,28.8648,28.8648,28.5971,28.6116,125100.0
2010-02-17 11:30:00,39.53,39.73,39.44,39.71,163600.0,28.6043,28.749,28.5392,28.7346,163600.0
2010-02-17 12:00:00,39.71,39.78,39.61,39.61,69400.0,28.7346,28.7852,28.6622,28.6622,69400.0
2010-02-17 12:30:00,39.61,39.73,39.6,39.72,117800.0,28.6622,28.749,28.655,28.7418,117800.0
2010-02-17 13:00:00,39.71,39.77,39.69,39.69,44400.0,28.7346,28.778,28.7201,28.7201,44400.0
2010-02-17 13:30:00,39.7,39.76,39.67,39.73,98200.0,28.7273,28.7708,28.7056,28.749,98200.0
2010-02-17 14:00:00,39.73,39.81,39.65,39.72,131500.0,28.749,28.8069,28.6912,28.7418,131500.0
2010-02-17 14:30:00,39.72,39.85,39.7,39.81,95300.0,28.7418,28.8359,28.7273,28.8069,95300.0
2010-02-17 15:00:00,39.81,39.83,39.69,39.74,224200.0,28.8069,28.8214,28.7201,28.7563,224200.0
2010-02-17 15:30:00,39.74,39.85,39.69,39.82,337600.0,28.7563,28.8359,28.7201,28.8142,337600.0
2010-02-18 09:30:00,39.76,39.89,39.58,39.6,100000.0,28.7708,28.8648,28.6405,28.655,100000.0
2010-02-18 10:00:00,39.6,39.77,39.58,39.58,116900.0,28.655,28.778,28.6405,28.6405,116900.0
2010-02-18 10:30:00,39.6,39.84,39.59,39.77,114400.0,28.655,28.8286,28.6477,28.778,114400.0
2010-02-18 11:00:00,39.75,39.81,39.59,39.59,66000.0,28.7635,28.8069,28.6477,28.6477,66000.0
2010-02-18 11:30:00,39.61,39.72,39.58,39.61,148300.0,28.6622,28.7418,28.6405,28.6622,148300.0
2010-02-18 12:00:00,39.61,39.66,39.58,39.6,52400.0,28.6622,28.6984,28.6405,28.655,52400.0
2010-02-18 12:30:00,39.6,39.64,39.53,39.61,61500.0,28.655,28.6839,28.6043,28.6622,61500.0
2010-02-18 13:00:00,39.58,39.65,39.57,39.6,43600.0,28.6405,28.6912,28.6333,28.655,43600.0
2010-02-18 13:30:00,39.59,39.62,39.54,39.6,63400.0,28.6477,28.6695,28.6116,28.655,63400.0
2010-02-18 14:00:00,39.6,39.78,39.59,39.68,75300.0,28.655,28.7852,28.6477,28.7129,75300.0
2010-02-18 14:30:00,39.69,39.79,39.65,39.72,103500.0,28.7201,28.7925,28.6912,28.7418,103500.0
2010-02-18 15:00:00,39.72,39.75,39.62,39.72,176800.0,28.7418,28.7635,28.6695,28.7418,176800.0
2010-02-18 15:30:00,39.73,39.87,39.7,39.75,377100.0,28.749,28.8504,28.7273,28.7635,377100.0
2010-02-19 09:30:00,39.61,39.87,39.58,39.6,265100.0,28.6622,28.8504,28.6405,28.655,265100.0
2010-02-19 10:00:00,39.58,39.81,39.56,39.76,126300.0,28.6405,28.8069,28.626,28.7708,126300.0
2010-02-19 10:30:00,39.76,39.88,39.68,39.86,106100.0,28.7708,28.8576,28.7129,28.8431,106100.0
2010-02-19 11:00:00,39.86,40.22,39.85,40.2,154300.0,28.8431,29.1036,28.8359,29.0891,154300.0
2010-02-19 11:30:00,40.2,40.3,40.12,40.3,99600.0,29.0891,29.1615,29.0313,29.1615,99600.0
2010-02-19 12:00:00,40.3,40.38,40.2,40.23,129600.0,29.1615,29.2194,29.0891,29.1109,129600.0
2010-02-19 12:30:00,40.23,40.25,40.09,40.25,68800.0,29.1109,29.1253,29.0095,29.1253,68800.0
2010-02-19 13:00:00,40.25,40.25,40.0,40.01,117200.0,29.1253,29.1253,28.9444,28.9517,117200.0
2010-02-19 13:30:00,40.0,40.07,39.99,40.01,143100.0,28.9444,28.9951,28.9372,28.9517,143100.0
2010-02-19 14:00:00,40.02,40.1,39.97,40.06,181600.0,28.9589,29.0168,28.9227,28.9878,181600.0
2010-02-19 14:30:00,40.05,40.19,40.02,40.15,119300.0,28.9806,29.0819,28.9589,29.053,119300.0
2010-02-19 15:00:00,40.16,40.19,39.97,40.08,206800.0,29.0602,29.0819,28.9227,29.0023,206800.0
2010-02-19 15:30:00,40.08,40.2,40.02,40.08,341700.0,29.0023,29.0891,28.9589,29.0023,341700.0
2010-02-22 09:30:00,40.19,40.39,40.11,40.26,145100.0,29.0819,29.2266,29.024,29.1326,145100.0
2010-02-22 10:00:00,40.28,40.46,40.2,40.42,168400.0,29.147,29.2773,29.0891,29.2483,168400.0
2010-02-22 10:30:00,40.42,40.47,40.36,40.39,129900.0,29.2483,29.2845,29.2049,29.2266,129900.0
2010-02-22 11:00:00,40.39,40.39,40.18,40.27,99100.0,29.2266,29.2266,29.0747,29.1398,99100.0
2010-02-22 11:30:00,40.27,40.36,40.21,40.36,72600.0,29.1398,29.2049,29.0964,29.2049,72600.0
2010-02-22 12:00:00,40.35,40.4,40.24,40.25,58700.0,29.1977,29.2339,29.1181,29.1253,58700.0
2010-02-22 12:30:00,40.25,40.48,40.23,40.46,64500.0,29.1253,29.2918,29.1109,29.2773,64500.0
2010-02-22 13:00:00,40.45,40.49,40.38,40.48,72300.0,29.27,29.299,29.2194,29.2918,72300.0
2010-02-22 13:30:00,40.49,40.55,40.45,40.53,71600.0,29.299,29.3424,29.27,29.3279,71600.0
2010-02-22 14:00:00,40.53,40.62,40.5,40.58,86900.0,29.3279,29.3931,29.3062,29.3641,86900.0
2010-02-22 14:30:00,40.6,40.63,40.52,40.61,59200.0,29.3786,29.4003,29.3207,29.3858,59200.0
2010-02-22 15:00:00,40.6,40.77,40.59,40.71,99000.0,29.3786,29.5016,29.3714,29.4582,99000.0
2010-02-22 15:30:00,40.72,40.72,40.44,40.48,297800.0,29.4654,29.4654,29.2628,29.2918,297800.0
2010-02-23 09:30:00,40.31,40.49,40.23,40.42,103400.0,29.1687,29.299,29.1109,29.2483,103400.0
2010-02-23 10:00:00,40.43,40.44,39.91,40.05,226200.0,29.2556,29.2628,28.8793,28.9806,226200.0
2010-02-23 10:30:00,40.09,40.18,39.96,40.14,59300.0,29.0095,29.0747,28.9155,29.0457,59300.0
2010-02-23 11:00:00,40.11,40.2,40.0,40.0,72900.0,29.024,29.0891,28.9444,28.9444,72900.0
2010-02-23 11:30:00,40.01,40.13,39.98,40.0,142000.0,28.9517,29.0385,28.93,28.9444,142000.0
2010-02-23 12:00:00,39.99,40.03,39.8,39.81,154400.0,28.9372,28.9661,28.7997,28.8069,154400.0
2010-02-23 12:30:00,39.81,39.84,39.63,39.73,70100.0,28.8069,28.8286,28.6767,28.749,70100.0
2010-02-23 13:00:00,39.72,39.93,39.7,39.91,102700.0,28.7418,28.8938,28.7273,28.8793,102700.0
2010-02-23 13:30:00,39.9,39.92,39.68,39.71,151200.0,28.8721,28.8865,28.7129,28.7346,151200.0
2010-02-23 14:00:00,39.71,39.86,39.59,39.85,107800.0,28.7346,28.8431,28.6477,28.8359,107800.0
2010-02-23 14:30:00,39.84,39.99,39.77,39.88,99700.0,28.8286,28.9372,28.778,28.8576,99700.0
2010-02-23 15:00:00,39.87,40.02,39.82,39.92,83800.0,28.8504,28.9589,28.8142,28.8865,83800.0
2010-02-23 15:30:00,39.92,39.92,39.68,39.75,249500.0,28.8865,28.8865,28.7129,28.7635,249500.0
2010-02-24 09:30:00,39.92,40.38,39.75,40.3,152100.0,28.8865,29.2194,28.7635,29.1615,152100.0
2010-02-24 10:00:00,40.3,40.4,40.01,40.04,208100.0,29.1615,29.2339,28.9517,28.9734,208100.0
2010-02-24 10:30:00,40.03,40.4,40.0,40.4,141800.0,28.9661,29.2339,28.9444,29.2339,141800.0
2010-02-24 11:00:00,40.4,40.55,40.37,40.45,154600.0,29.2339,29.3424,29.2122,29.27,154600.0
2010-02-24 11:30:00,40.43,40.44,40.21,40.33,172200.0,29.2556,29.2628,29.0964,29.1832,172200.0
2010-02-24 12:00:00,40.33,40.48,40.28,40.46,153200.0,29.1832,29.2918,29.147,29.2773,153200.0
2010-02-24 12:30:00,40.46,40.48,40.4,40.45,156500.0,29.2773,29.2918,29.2339,29.27,156500.0
2010-02-24 13:00:00,40.45,40.62,40.36,40.53,117800.0,29.27,29.3931,29.2049,29.3279,117800.0
2010-02-24 13:30:00,40.53,40.6,40.48,40.58,144300.0,29.3279,29.3786,29.2918,29.3641,144300.0
2010-02-24 14:00:00,40.58,40.61,40.4,40.5,114400.0,29.3641,29.3858,29.2339,29.3062,114400.0
2010-02-24 14:30:00,40.49,40.49,40.32,40.4,182100.0,29.299,29.299,29.176,29.2339,182100.0
2010-02-24 15:00:00,40.41,40.52,40.39,40.5,153200.0,29.2411,29.3207,29.2266,29.3062,153200.0
2010-02-24 15:30:00,40.5,40.69,40.45,40.66,417300.0,29.3062,29.4437,29.27,29.422,417300.0
2010-02-25 09:30:00,39.9,39.95,39.58,39.83,238100.0,28.8721,28.9082,28.6405,28.8214,238100.0
2010-02-25 10:00:00,39.84,40.01,39.78,39.96,454000.0,28.8286,28.9517,28.7852,28.9155,454000.0
2010-02-25 10:30:00,39.97,39.98,39.87,39.87,129300.0,28.9227,28.93,28.8504,28.8504,129300.0
2010-02-25 11:00:00,39.88,40.26,39.74,39.82,289800.0,28.8576,29.1326,28.7563,28.8142,289800.0
2010-02-25 11:30:00,39.82,39.85,39.69,39.75,269700.0,28.8142,28.8359,28.7201,28.7635,269700.0
2010-02-25 12:00:00,39.75,39.8,39.7,39.78,126700.0,28.7635,28.7997,28.7273,28.7852,126700.0
2010-02-25 12:30:00,39.78,39.9,39.71,39.73,174800.0,28.7852,28.8721,28.7346,28.749,174800.0
2010-02-25 13:00:00,39.72,39.74,39.62,39.66,159600.0,28.7418,28.7563,28.6695,28.6984,159600.0
2010-02-25 13:30:00,39.66,40.0,39.65,40.0,124500.0,28.6984,28.9444,28.6912,28.9444,124500.0
2010-02-25 14:00:00,40.0,40.19,39.85,39.88,308300.0,28.9444,29.0819,28.8359,28.8576,308300.0
2010-02-25 14:30:00,39.89,39.97,39.87,39.9,272700.0,28.8648,28.9227,28.8504,28.8721,272700.0
2010-02-25 15:00:00,39.9,40.01,39.86,40.01,388000.0,28.8721,28.9517,28.8431,28.9517,388000.0
2010-02-25 15:30:00,40.0,40.22,39.98,40.2,671500.0,28.9444,29.1036,28.93,29.0891,671500.0
2010-02-26 09:30:00,40.36,40.36,40.03,40.03,227600.0,29.2049,29.2049,28.9661,28.9661,227600.0
2010-02-26 10:00:00,40.05,40.21,39.84,40.04,135400.0,28.9806,29.0964,28.8286,28.9734,135400.0
2010-02-26 10:30:00,40.03,40.09,39.9,39.95,139800.0,28.9661,29.0095,28.8721,28.9082,139800.0
2010-02-26 11:00:00,39.94,40.1,39.88,39.97,67500.0,28.901,29.0168,28.8576,28.9227,67500.0
2010-02-26 11:30:00,39.97,40.13,39.93,39.99,52000.0,28.9227,29.0385,28.8938,28.9372,52000.0
2010-02-26 12:00:00,39.98,40.01,39.93,40.0,51800.0,28.93,28.9517,28.8938,28.9444,51800.0
2010-02-26 12:30:00,40.0,40.1,39.91,39.99,67000.0,28.9444,29.0168,28.8793,28.9372,67000.0
2010-02-26 13:00:00,40.0,40.06,39.89,40.05,120300.0,28.9444,28.9878,28.8648,28.9806,120300.0
2010-02-26 13:30:00,40.06,40.1,39.99,40.03,118500.0,28.9878,29.0168,28.9372,28.9661,118500.0
2010-02-26 14:00:00,40.05,40.08,39.92,39.96,94800.0,28.9806,29.0023,28.8865,28.9155,94800.0
2010-02-26 14:30:00,39.96,39.98,39.9,39.97,155400.0,28.9155,28.93,28.8721,28.9227,155400.0
2010-02-26 15:00:00,39.97,40.04,39.94,39.99,260500.0,28.9227,28.9734,28.901,28.9372,260500.0
2010-02-26 15:30:00,39.99,40.09,39.91,40.0,462700.0,28.9372,29.0095,28.8793,28.9444,462700.0
2010-03-01 09:30:00,40.18,40.32,39.82,40.29,112000.0,29.0747,29.176,28.8142,29.1543,112000.0
2010-03-01 10:00:00,40.28,40.5,40.01,40.07,176700.0,29.147,29.3062,28.9517,28.9951,176700.0
2010-03-01 10:30:00,40.07,40.19,40.0,40.14,89700.0,28.9951,29.0819,28.9444,29.0457,89700.0
2010-03-01 11:00:00,40.14,40.36,40.13,40.19,231100.0,29.0457,29.2049,29.0385,29.0819,231100.0
2010-03-01 11:30:00,40.2,40.28,40.14,40.28,104100.0,29.0891,29.147,29.0457,29.147,104100.0
2010-03-01 12:00:00,40.31,40.35,40.23,40.24,104200.0,29.1687,29.1977,29.1109,29.1181,104200.0
2010-03-01 12:30:00,40.24,40.28,40.15,40.17,59000.0,29.1181,29.147,29.053,29.0674,59000.0
2010-03-01 13:00:00,40.17,40.22,40.14,40.19,56700.0,29.0674,29.1036,29.0457,29.0819,56700.0
2010-03-01 13:30:00,40.18,40.23,40.15,40.23,72600.0,29.0747,29.1109,29.053,29.1109,72600.0
2010-03-01 14:00:00,40.22,40.22,40.09,40.11,119600.0,29.1036,29.1036,29.0095,29.024,119600.0
2010-03-01 14:30:00,40.12,40.25,40.08,40.24,92300.0,29.0313,29.1253,29.0023,29.1181,92300.0
2010-03-01 15:00:00,40.25,40.27,40.14,40.18,131500.0,29.1253,29.1398,29.0457,29.0747,131500.0
2010-03-01 15:30:00,40.19,40.29,40.17,40.27,296000.0,29.0819,29.1543,29.0674,29.1398,296000.0
2010-03-02 09:30:00,40.42,40.63,40.28,40.43,120200.0,29.2483,29.4003,29.147,29.2556,120200.0
2010-03-02 10:00:00,40.43,40.52,40.3,40.32,127000.0,29.2556,29.3207,29.1615,29.176,127000.0
2010-03-02 10:30:00,40.35,40.49,40.31,40.45,152100.0,29.1977,29.299,29.1687,29.27,152100.0
2010-03-02 11:00:00,40.44,40.53,40.4,40.46,109400.0,29.2628,29.3279,29.2339,29.2773,109400.0
2010-03-02 11:30:00,40.46,40.51,40.4,40.47,94500.0,29.2773,29.3135,29.2339,29.2845,94500.0
2010-03-02 12:00:00,40.46,40.53,40.44,40.5,124400.0,29.2773,29.3279,29.2628,29.3062,124400.0
2010-03-02 12:30:00,40.51,40.57,40.46,40.46,114000.0,29.3135,29.3569,29.2773,29.2773,114000.0
2010-03-02 13:00:00,40.47,40.55,40.47,40.53,55400.0,29.2845,29.3424,29.2845,29.3279,55400.0
2010-03-02 13:30:00,40.54,40.54,40.43,40.53,138000.0,29.3352,29.3352,29.2556,29.3279,138000.0
2010-03-02 14:00:00,40.53,40.59,40.49,40.51,169800.0,29.3279,29.3714,29.299,29.3135,169800.0
2010-03-02 14:30:00,40.51,40.61,40.48,40.51,177900.0,29.3135,29.3858,29.2918,29.3135,177900.0
2010-03-02 15:00:00,40.52,40.6,40.5,40.51,237100.0,29.3207,29.3786,29.3062,29.3135,237100.0
2010-03-02 15:30:00,40.52,40.58,40.48,40.5,382900.0,29.3207,29.3641,29.2918,29.3062,382900.0
2010-03-03 09:30:00,40.74,40.9,40.56,40.87,100000.0,29.4799,29.5957,29.3496,29.574,100000.0
2010-03-03 10:00:00,40.87,40.99,40.69,40.74,109600.0,29.574,29.6608,29.4437,29.4799,109600.0
2010-03-03 10:30:00,40.74,40.92,40.7,40.88,86400.0,29.4799,29.6101,29.451,29.5812,86400.0
2010-03-03 11:00:00,40.9,40.94,40.82,40.87,68700.0,29.5957,29.6246,29.5378,29.574,68700.0
2010-03-03 11:30:00,40.88,40.89,40.72,40.76,62000.0,29.5812,29.5884,29.4654,29.4944,62000.0
2010-03-03 12:00:00,40.76,40.82,40.74,40.8,82600.0,29.4944,29.5378,29.4799,29.5233,82600.0
2010-03-03 12:30:00,40.81,40.82,40.7,40.76,83000.0,29.5305,29.5378,29.451,29.4944,83000.0
2010-03-03 13:00:00,40.76,40.88,40.74,40.79,66500.0,29.4944,29.5812,29.4799,29.5161,66500.0
2010-03-03 13:30:00,40.77,40.83,40.72,40.81,60100.0,29.5016,29.545,29.4654,29.5305,60100.0
2010-03-03 14:00:00,40.81,40.82,40.6,40.62,92800.0,29.5305,29.5378,29.3786,29.3931,92800.0
2010-03-03 14:30:00,40.63,40.73,40.47,40.54,105200.0,29.4003,29.4727,29.2845,29.3352,105200.0
2010-03-03 15:00:00,40.55,40.65,40.53,40.64,154700.0,29.3424,29.4148,29.3279,29.4075,154700.0
2010-03-03 15:30:00,40.63,40.74,40.59,40.61,320600.0,29.4003,29.4799,29.3714,29.3858,320600.0
2010-03-04 09:30:00,40.73,41.14,40.65,41.12,117900.0,29.4727,29.7693,29.4148,29.7549,117900.0
2010-03-04 10:00:00,41.1,41.28,41.08,41.25,175600.0,29.7404,29.8706,29.7259,29.8489,175600.0
2010-03-04 10:30:00,41.25,41.27,41.0,41.1,306800.0,29.8489,29.8634,29.668,29.7404,306800.0
2010-03-04 11:00:00,41.11,41.2,41.1,41.13,136000.0,29.7476,29.8128,29.7404,29.7621,136000.0
2010-03-04 11:30:00,41.14,41.17,41.1,41.12,101200.0,29.7693,29.791,29.7404,29.7549,101200.0
2010-03-04 12:00:00,41.12,41.2,41.1,41.19,94200.0,29.7549,29.8128,29.7404,29.8055,94200.0
2010-03-04 12:30:00,41.17,41.2,41.1,41.14,92200.0,29.791,29.8128,29.7404,29.7693,92200.0
2010-03-04 13:00:00,41.14,41.21,41.1,41.15,99600.0,29.7693,29.82,29.7404,29.7766,99600.0
2010-03-04 13:30:00,41.15,41.17,41.1,41.15,178500.0,29.7766,29.791,29.7404,29.7766,178500.0
2010-03-04 14:00:00,41.15,41.23,41.14,41.17,140300.0,29.7766,29.8345,29.7693,29.791,140300.0
2010-03-04 14:30:00,41.19,41.29,41.15,41.28,106500.0,29.8055,29.8779,29.7766,29.8706,106500.0
2010-03-04 15:00:00,41.28,41.29,41.18,41.28,188600.0,29.8706,29.8779,29.7983,29.8706,188600.0
2010-03-04 15:30:00,41.28,41.3,41.16,41.26,428700.0,29.8706,29.8851,29.7838,29.8562,428700.0
2010-03-05 09:30:00,41.59,42.39,41.58,42.06,392600.0,30.095,30.6739,30.0877,30.4351,392600.0
2010-03-05 10:00:00,42.06,42.48,42.05,42.48,337600.0,30.4351,30.739,30.4278,30.739,337600.0
2010-03-05 10:30:00,42.47,42.61,42.42,42.56,130700.0,30.7317,30.833,30.6956,30.7969,130700.0
2010-03-05 11:00:00,42.57,42.58,42.44,42.53,171700.0,30.8041,30.8113,30.71,30.7752,171700.0
2010-03-05 11:30:00,42.53,42.59,42.42,42.43,168000.0,30.7752,30.8186,30.6956,30.7028,168000.0
2010-03-05 12:00:00,42.41,42.52,42.39,42.52,80000.0,30.6883,30.7679,30.6739,30.7679,80000.0
2010-03-05 12:30:00,42.53,42.61,42.47,42.59,99700.0,30.7752,30.833,30.7317,30.8186,99700.0
2010-03-05 13:00:00,42.58,42.62,42.55,42.59,96600.0,30.8113,30.8403,30.7896,30.8186,96600.0
2010-03-05 13:30:00,42.6,42.66,42.55,42.64,237500.0,30.8258,30.8692,30.7896,30.8548,237500.0
2010-03-05 14:00:00,42.64,42.71,42.59,42.66,181600.0,30.8548,30.9054,30.8186,30.8692,181600.0
2010-03-05 14:30:00,42.66,43.0,42.65,42.97,318600.0,30.8692,31.1153,30.862,31.0935,318600.0
2010-03-05 15:00:00,42.98,43.0,42.67,42.71,460600.0,31.1008,31.1153,30.8765,30.9054,460600.0
2010-03-05 15:30:00,42.71,42.93,42.68,42.86,649900.0,30.9054,31.0646,30.8837,31.014,649900.0
2010-03-08 09:30:00,43.01,43.13,42.44,43.03,215500.0,31.1225,31.2093,30.71,31.137,215500.0
2010-03-08 10:00:00,43.03,43.08,42.84,42.99,278100.0,31.137,31.1731,30.9995,31.108,278100.0
2010-03-08 10:30:00,42.99,43.09,42.9,42.99,127700.0,31.108,31.1804,31.0429,31.108,127700.0
2010-03-08 11:00:00,42.99,43.06,42.88,42.9,110000.0,31.108,31.1587,31.0284,31.0429,110000.0
2010-03-08 11:30:00,42.89,43.03,42.88,42.97,136100.0,31.0357,31.137,31.0284,31.0935,136100.0
2010-03-08 12:00:00,42.97,43.04,42.88,42.98,135700.0,31.0935,31.1442,31.0284,31.1008,135700.0
2010-03-08 12:30:00,42.98,43.05,42.95,43.03,85700.0,31.1008,31.1514,31.0791,31.137,85700.0
2010-03-08 13:00:00,43.04,43.1,42.99,43.02,88200.0,31.1442,31.1876,31.108,31.1297,88200.0
2010-03-08 13:30:00,43.02,43.08,42.99,43.0,103400.0,31.1297,31.1731,31.108,31.1153,103400.0
2010-03-08 14:00:00,43.01,43.07,42.99,43.03,153500.0,31.1225,31.1659,31.108,31.137,153500.0
2010-03-08 14:30:00,43.03,43.09,43.0,43.06,175500.0,31.137,31.1804,31.1153,31.1587,175500.0
2010-03-08 15:00:00,43.06,43.08,43.0,43.02,195200.0,31.1587,31.1731,31.1153,31.1297,195200.0
2010-03-08 15:30:00,43.02,43.09,42.99,43.03,402300.0,31.1297,31.1804,31.108,31.137,402300.0
2010-03-09 09:30:00,42.8,42.8,42.38,42.58,160400.0,30.9705,30.9705,30.6666,30.8113,160400.0
2010-03-09 10:00:00,42.57,42.83,42.5,42.77,173200.0,30.8041,30.9922,30.7535,30.9488,173200.0
2010-03-09 10:30:00,42.77,42.82,42.66,42.72,122100.0,30.9488,30.985,30.8692,30.9126,122100.0
2010-03-09 11:00:00,42.7,42.72,42.63,42.7,157400.0,30.8982,30.9126,30.8475,30.8982,157400.0
2010-03-09 11:30:00,42.69,42.9,42.67,42.83,122200.0,30.8909,31.0429,30.8765,30.9922,122200.0
2010-03-09 12:00:00,42.84,43.03,42.8,42.99,132100.0,30.9995,31.137,30.9705,31.108,132100.0
2010-03-09 12:30:00,43.0,43.03,42.89,42.98,127300.0,31.1153,31.137,31.0357,31.1008,127300.0
2010-03-09 13:00:00,42.98,43.03,42.81,42.83,331200.0,31.1008,31.137,30.9778,30.9922,331200.0
2010-03-09 13:30:00,42.83,42.87,42.76,42.79,130200.0,30.9922,31.0212,30.9416,30.9633,130200.0
2010-03-09 14:00:00,42.79,42.97,42.79,42.95,136700.0,30.9633,31.0935,30.9633,31.0791,136700.0
2010-03-09 14:30:00,42.95,42.96,42.77,42.8,187000.0,31.0791,31.0863,30.9488,30.9705,187000.0
2010-03-09 15:00:00,42.8,42.84,42.61,42.72,235600.0,30.9705,30.9995,30.833,30.9126,235600.0
2010-03-09 15:30:00,42.72,42.9,42.72,42.83,417300.0,30.9126,31.0429,30.9126,30.9922,417300.0
2010-03-10 09:30:00,42.92,42.92,42.59,42.65,205300.0,31.0574,31.0574,30.8186,30.862,205300.0
2010-03-10 10:00:00,42.64,42.83,42.64,42.8,274100.0,30.8548,30.9922,30.8548,30.9705,274100.0
2010-03-10 10:30:00,42.81,43.11,42.81,43.03,217700.0,30.9778,31.1949,30.9778,31.137,217700.0
2010-03-10 11:00:00,43.04,43.1,42.92,43.03,189600.0,31.1442,31.1876,31.0574,31.137,189600.0
2010-03-10 11:30:00,43.03,43.23,43.0,43.17,279300.0,31.137,31.2817,31.1153,31.2383,279300.0
2010-03-10 12:00:00,43.17,43.18,42.95,43.0,234300.0,31.2383,31.2455,31.0791,31.1153,234300.0
2010-03-10 12:30:00,43.0,43.07,42.94,43.02,120300.0,31.1153,31.1659,31.0718,31.1297,120300.0
2010-03-10 13:00:00,43.01,43.13,42.95,42.99,139100.0,31.1225,31.2093,31.0791,31.108,139100.0
2010-03-10 13:30:00,42.98,43.05,42.96,43.0,99100.0,31.1008,31.1514,31.0863,31.1153,99100.0
2010-03-10 14:00:00,42.98,43.1,42.93,43.03,147400.0,31.1008,31.1876,31.0646,31.137,147400.0
2010-03-10 14:30:00,43.03,43.04,42.81,42.81,243200.0,31.137,31.1442,30.9778,30.9778,243200.0
2010-03-10 15:00:00,42.83,42.92,42.65,42.65,265600.0,30.9922,31.0574,30.862,30.862,265600.0
2010-03-10 15:30:00,42.65,42.9,42.63,42.82,461700.0,30.862,31.0429,30.8475,30.985,461700.0
2010-03-11 09:30:00,42.71,42.85,42.46,42.49,93000.0,30.9054,31.0067,30.7245,30.7462,93000.0
2010-03-11 10:00:00,42.53,42.75,42.53,42.71,46700.0,30.7752,30.9344,30.7752,30.9054,46700.0
2010-03-11 10:30:00,42.71,42.76,42.6,42.66,125800.0,30.9054,30.9416,30.8258,30.8692,125800.0
2010-03-11 11:00:00,42.66,42.67,42.44,42.51,155400.0,30.8692,30.8765,30.71,30.7607,155400.0
2010-03-11 11:30:00,42.51,42.56,42.45,42.47,80900.0,30.7607,30.7969,30.7173,30.7317,80900.0
2010-03-11 12:00:00,42.49,42.49,42.3,42.34,87000.0,30.7462,30.7462,30.6087,30.6377,87000.0
2010-03-11 12:30:00,42.34,42.36,42.25,42.27,101200.0,30.6377,30.6521,30.5725,30.587,101200.0
2010-03-11 13:00:00,42.28,42.32,42.24,42.31,106100.0,30.5943,30.6232,30.5653,30.616,106100.0
2010-03-11 13:30:00,42.31,42.38,42.31,42.33,161900.0,30.616,30.6666,30.616,30.6304,161900.0
2010-03-11 14:00:00,42.32,42.49,42.3,42.44,127100.0,30.6232,30.7462,30.6087,30.71,127100.0
2010-03-11 14:30:00,42.43,42.61,42.42,42.56,162800.0,30.7028,30.833,30.6956,30.7969,162800.0
2010-03-11 15:00:00,42.56,42.76,42.52,42.73,158300.0,30.7969,30.9416,30.7679,30.9199,158300.0
2010-03-11 15:30:00,42.72,42.85,42.65,42.84,270300.0,30.9126,31.0067,30.862,30.9995,270300.0
2010-03-12 09:30:00,43.03,43.42,43.0,43.38,134900.0,31.137,31.4192,31.1153,31.3902,134900.0
2010-03-12 10:00:00,43.36,43.41,43.11,43.19,185900.0,31.3758,31.4119,31.1949,31.2527,185900.0
2010-03-12 10:30:00,43.19,43.29,43.15,43.26,88700.0,31.2527,31.3251,31.2238,31.3034,88700.0
2010-03-12 11:00:00,43.24,43.44,43.22,43.44,87300.0,31.2889,31.4336,31.2745,31.4336,87300.0
2010-03-12 11:30:00,43.42,43.46,43.37,43.39,79200.0,31.4192,31.4481,31.383,31.3975,79200.0
2010-03-12 12:00:00,43.39,43.57,43.35,43.53,90100.0,31.3975,31.5277,31.3685,31.4988,90100.0
2010-03-12 12:30:00,43.53,43.53,43.33,43.39,84200.0,31.4988,31.4988,31.354,31.3975,84200.0
2010-03-12 13:00:00,43.4,43.46,43.35,43.42,65400.0,31.4047,31.4481,31.3685,31.4192,65400.0
2010-03-12 13:30:00,43.42,43.51,43.41,43.51,71600.0,31.4192,31.4843,31.4119,31.4843,71600.0
2010-03-12 14:00:00,43.5,43.58,43.47,43.5,77000.0,31.4771,31.535,31.4554,31.4771,77000.0
2010-03-12 14:30:00,43.5,43.55,43.3,43.53,170300.0,31.4771,31.5132,31.3323,31.4988,170300.0
2010-03-12 15:00:00,43.53,43.53,43.17,43.26,256400.0,31.4988,31.4988,31.2383,31.3034,256400.0
2010-03-12 15:30:00,43.25,43.34,43.22,43.29,308300.0,31.2962,31.3613,31.2745,31.3251,308300.0
2010-03-15 09:30:00,43.17,43.54,43.17,43.24,96300.0,31.2383,31.506,31.2383,31.2889,96300.0
2010-03-15 10:00:00,43.21,43.42,43.12,43.36,123600.0,31.2672,31.4192,31.2021,31.3758,123600.0
2010-03-15 10:30:00,43.36,43.42,43.25,43.35,47500.0,31.3758,31.4192,31.2962,31.3685,47500.0
2010-03-15 11:00:00,43.36,43.39,43.03,43.03,169700.0,31.3758,31.3975,31.137,31.137,169700.0
2010-03-15 11:30:00,43.03,43.08,42.87,42.92,89100.0,31.137,31.1731,31.0212,31.0574,89100.0
2010-03-15 12:00:00,42.91,42.99,42.81,42.96,50300.0,31.0501,31.108,30.9778,31.0863,50300.0
2010-03-15 12:30:00,42.95,43.03,42.91,42.91,43700.0,31.0791,31.137,31.0501,31.0501,43700.0
2010-03-15 13:00:00,42.91,42.98,42.86,42.93,67200.0,31.0501,31.1008,31.014,31.0646,67200.0
2010-03-15 13:30:00,42.94,43.09,42.94,43.07,345300.0,31.0718,31.1804,31.0718,31.1659,345300.0
2010-03-15 14:00:00,43.08,43.12,43.05,43.1,144400.0,31.1731,31.2021,31.1514,31.1876,144400.0
2010-03-15 14:30:00,43.1,43.2,43.05,43.15,126900.0,31.1876,31.26,31.1514,31.2238,126900.0
2010-03-15 15:00:00,43.15,43.27,43.11,43.27,124000.0,31.2238,31.3106,31.1949,31.3106,124000.0
2010-03-15 15:30:00,43.27,43.52,43.22,43.42,325500.0,31.3106,31.4915,31.2745,31.4192,325500.0
2010-03-16 09:30:00,43.56,43.73,43.42,43.56,79100.0,31.5205,31.6435,31.4192,31.5205,79100.0
2010-03-16 10:00:00,43.55,43.55,43.36,43.44,68800.0,31.5132,31.5132,31.3758,31.4336,68800.0
2010-03-16 10:30:00,43.45,43.7,43.44,43.66,73300.0,31.4409,31.6218,31.4336,31.5928,73300.0
2010-03-16 11:00:00,43.65,43.82,43.65,43.78,80800.0,31.5856,31.7086,31.5856,31.6797,80800.0
2010-03-16 11:30:00,43.78,43.83,43.74,43.78,79600.0,31.6797,31.7159,31.6507,31.6797,79600.0
2010-03-16 12:00:00,43.79,43.89,43.75,43.87,50300.0,31.6869,31.7593,31.658,31.7448,50300.0
2010-03-16 12:30:00,43.86,43.86,43.74,43.81,75900.0,31.7376,31.7376,31.6507,31.7014,75900.0
2010-03-16 13:00:00,43.82,43.83,43.76,43.8,41900.0,31.7086,31.7159,31.6652,31.6941,41900.0
2010-03-16 13:30:00,43.8,43.9,43.78,43.86,125100.0,31.6941,31.7665,31.6797,31.7376,125100.0
2010-03-16 14:00:00,43.86,44.04,43.71,43.98,129500.0,31.7376,31.8678,31.629,31.8244,129500.0
2010-03-16 14:30:00,43.97,43.97,43.67,43.87,103900.0,31.8172,31.8172,31.6001,31.7448,103900.0
2010-03-16 15:00:00,43.87,43.99,43.8,43.94,86900.0,31.7448,31.8316,31.6941,31.7955,86900.0
2010-03-16 15:30:00,43.94,43.99,43.82,43.93,338400.0,31.7955,31.8316,31.7086,31.7882,338400.0
2010-03-17 09:30:00,44.28,44.61,44.05,44.6,123200.0,32.0415,32.2803,31.875,32.273,123200.0
2010-03-17 10:00:00,44.6,44.66,44.39,44.4,83500.0,32.273,32.3164,32.1211,32.1283,83500.0
2010-03-17 10:30:00,44.4,44.6,44.39,44.55,85400.0,32.1283,32.273,32.1211,32.2369,85400.0
2010-03-17 11:00:00,44.55,44.78,44.53,44.72,121100.0,32.2369,32.4033,32.2224,32.3599,121100.0
2010-03-17 11:30:00,44.72,44.76,44.63,44.65,78800.0,32.3599,32.3888,32.2947,32.3092,78800.0
2010-03-17 12:00:00,44.66,44.76,44.62,44.76,64800.0,32.3164,32.3888,32.2875,32.3888,64800.0
2010-03-17 12:30:00,44.75,44.81,44.73,44.81,53000.0,32.3816,32.425,32.3671,32.425,53000.0
2010-03-17 13:00:00,44.82,44.96,44.78,44.95,68000.0,32.4322,32.5335,32.4033,32.5263,68000.0
2010-03-17 13:30:00,44.95,45.02,44.87,44.93,175000.0,32.5263,32.5769,32.4684,32.5118,175000.0
2010-03-17 14:00:00,44.91,45.05,44.87,44.91,122600.0,32.4974,32.5987,32.4684,32.4974,122600.0
2010-03-17 14:30:00,44.92,44.98,44.7,44.73,112100.0,32.5046,32.548,32.3454,32.3671,112100.0
2010-03-17 15:00:00,44.71,44.91,44.67,44.7,170600.0,32.3526,32.4974,32.3237,32.3454,170600.0
2010-03-17 15:30:00,44.7,44.9,44.63,44.86,382400.0,32.3454,32.4901,32.2947,32.4612,382400.0
2010-03-18 09:30:00,44.71,44.96,44.54,44.96,90400.0,32.3526,32.5335,32.2296,32.5335,90400.0
2010-03-18 10:00:00,44.94,45.1,44.82,44.82,140900.0,32.5191,32.6348,32.4322,32.4322,140900.0
2010-03-18 10:30:00,44.83,44.9,44.72,44.85,93800.0,32.4395,32.4901,32.3599,32.4539,93800.0
2010-03-18 11:00:00,44.85,44.88,44.77,44.82,59600.0,32.4539,32.4756,32.396,32.4322,59600.0
2010-03-18 11:30:00,44.83,44.83,44.68,44.68,41700.0,32.4395,32.4395,32.3309,32.3309,41700.0
2010-03-18 12:00:00,44.68,44.72,44.55,44.7,47800.0,32.3309,32.3599,32.2369,32.3454,47800.0
2010-03-18 12:30:00,44.7,44.73,44.64,44.72,30700.0,32.3454,32.3671,32.302,32.3599,30700.0
2010-03-18 13:00:00,44.71,44.87,44.71,44.83,36200.0,32.3526,32.4684,32.3526,32.4395,36200.0
2010-03-18 13:30:00,44.82,44.85,44.65,44.66,79500.0,32.4322,32.4539,32.3092,32.3164,79500.0
2010-03-18 14:00:00,44.65,44.67,44.6,44.66,94600.0,32.3092,32.3237,32.273,32.3164,94600.0
2010-03-18 14:30:00,44.66,44.72,44.56,44.64,72900.0,32.3164,32.3599,32.2441,32.302,72900.0
2010-03-18 15:00:00,44.64,44.76,44.6,44.75,84900.0,32.302,32.3888,32.273,32.3816,84900.0
2010-03-18 15:30:00,44.75,44.99,44.73,44.82,430200.0,32.3816,32.5552,32.3671,32.4322,430200.0
2010-03-19 09:30:00,45.06,45.22,44.8,44.91,519700.0,32.6059,32.7217,32.4178,32.4974,519700.0
2010-03-19 10:00:00,44.89,44.91,44.4,44.42,200300.0,32.4829,32.4974,32.1283,32.1428,200300.0
2010-03-19 10:30:00,44.43,44.49,44.37,44.46,121300.0,32.15,32.1934,32.1066,32.1717,121300.0
2010-03-19 11:00:00,44.46,44.47,44.18,44.27,173600.0,32.1717,32.179,31.9691,32.0342,173600.0
2010-03-19 11:30:00,44.26,44.32,44.21,44.27,118900.0,32.027,32.0704,31.9908,32.0342,118900.0
2010-03-19 12:00:00,44.27,44.38,44.24,44.32,121500.0,32.0342,32.1138,32.0125,32.0704,121500.0
2010-03-19 12:30:00,44.33,44.45,44.24,44.27,144500.0,32.0777,32.1645,32.0125,32.0342,144500.0
2010-03-19 13:00:00,44.27,44.34,44.1,44.11,145800.0,32.0342,32.0849,31.9112,31.9185,145800.0
2010-03-19 13:30:00,44.12,44.16,44.06,44.12,57600.0,31.9257,31.9546,31.8823,31.9257,57600.0
2010-03-19 14:00:00,44.12,44.32,44.08,44.25,68400.0,31.9257,32.0704,31.8968,32.0198,68400.0
2010-03-19 14:30:00,44.25,44.25,44.11,44.11,76900.0,32.0198,32.0198,31.9185,31.9185,76900.0
2010-03-19 15:00:00,44.11,44.26,44.1,44.24,70300.0,31.9185,32.027,31.9112,32.0125,70300.0
2010-03-19 15:30:00,44.24,44.31,44.1,44.2,398100.0,32.0125,32.0632,31.9112,31.9836,398100.0
2010-03-22 09:30:00,43.75,43.95,43.16,43.87,291600.0,31.658,31.8027,31.231,31.7448,291600.0
2010-03-22 10:00:00,43.87,44.0,43.83,43.96,141700.0,31.7448,31.8389,31.7159,31.8099,141700.0
2010-03-22 10:30:00,43.96,44.06,43.91,43.94,144100.0,31.8099,31.8823,31.7737,31.7955,144100.0
2010-03-22 11:00:00,43.95,44.0,43.87,43.89,94300.0,31.8027,31.8389,31.7448,31.7593,94300.0
2010-03-22 11:30:00,43.88,43.96,43.81,43.96,81800.0,31.752,31.8099,31.7014,31.8099,81800.0
2010-03-22 12:00:00,43.96,44.01,43.85,43.97,79800.0,31.8099,31.8461,31.7303,31.8172,79800.0
2010-03-22 12:30:00,43.96,44.12,43.89,44.06,90100.0,31.8099,31.9257,31.7593,31.8823,90100.0
2010-03-22 13:00:00,44.05,44.26,44.05,44.2,55600.0,31.875,32.027,31.875,31.9836,55600.0
2010-03-22 13:30:00,44.2,44.25,44.18,44.22,66800.0,31.9836,32.0198,31.9691,31.9981,66800.0
2010-03-22 14:00:00,44.22,44.23,44.11,44.22,58100.0,31.9981,32.0053,31.9185,31.9981,58100.0
2010-03-22 14:30:00,44.22,44.38,44.22,44.29,90300.0,31.9981,32.1138,31.9981,32.0487,90300.0
2010-03-22 15:00:00,44.29,44.44,44.29,44.39,90500.0,32.0487,32.1573,32.0487,32.1211,90500.0
2010-03-22 15:30:00,44.38,44.45,44.34,44.43,235600.0,32.1138,32.1645,32.0849,32.15,235600.0
2010-03-23 09:30:00,44.28,44.3,44.05,44.21,94800.0,32.0415,32.056,31.875,31.9908,94800.0
2010-03-23 10:00:00,44.2,44.42,44.17,44.34,89300.0,31.9836,32.1428,31.9619,32.0849,89300.0
2010-03-23 10:30:00,44.34,44.55,44.25,44.47,93500.0,32.0849,32.2369,32.0198,32.179,93500.0
2010-03-23 11:00:00,44.47,44.54,44.43,44.47,132500.0,32.179,32.2296,32.15,32.179,132500.0
2010-03-23 11:30:00,44.47,44.52,44.36,44.47,53300.0,32.179,32.2151,32.0994,32.179,53300.0
2010-03-23 12:00:00,44.48,44.57,44.48,44.52,80300.0,32.1862,32.2513,32.1862,32.2151,80300.0
2010-03-23 12:30:00,44.53,44.59,44.51,44.53,39500.0,32.2224,32.2658,32.2079,32.2224,39500.0
2010-03-23 13:00:00,44.53,44.61,44.5,44.55,90100.0,32.2224,32.2803,32.2007,32.2369,90100.0
2010-03-23 13:30:00,44.55,44.55,44.38,44.38,64200.0,32.2369,32.2369,32.1138,32.1138,64200.0
2010-03-23 14:00:00,44.38,44.51,44.38,44.48,61600.0,32.1138,32.2079,32.1138,32.1862,61600.0
2010-03-23 14:30:00,44.48,44.57,44.43,44.54,94200.0,32.1862,32.2513,32.15,32.2296,94200.0
2010-03-23 15:00:00,44.54,44.84,44.49,44.76,113200.0,32.2296,32.4467,32.1934,32.3888,113200.0
2010-03-23 15:30:00,44.75,44.83,44.64,44.7,471800.0,32.3816,32.4395,32.302,32.3454,471800.0
2010-03-24 09:30:00,44.44,44.6,44.25,44.4,78100.0,32.1573,32.273,32.0198,32.1283,78100.0
2010-03-24 10:00:00,44.38,44.68,44.25,44.6,132500.0,32.1138,32.3309,32.0198,32.273,132500.0
2010-03-24 10:30:00,44.61,44.79,44.58,44.73,102800.0,32.2803,32.4105,32.2586,32.3671,102800.0
2010-03-24 11:00:00,44.73,44.79,44.51,44.66,188800.0,32.3671,32.4105,32.2079,32.3164,188800.0
2010-03-24 11:30:00,44.66,44.76,44.57,44.76,56000.0,32.3164,32.3888,32.2513,32.3888,56000.0
2010-03-24 12:00:00,44.75,44.81,44.71,44.8,79600.0,32.3816,32.425,32.3526,32.4178,79600.0
2010-03-24 12:30:00,44.8,44.91,44.8,44.86,100400.0,32.4178,32.4974,32.4178,32.4612,100400.0
2010-03-24 13:00:00,44.85,44.85,44.68,44.78,148400.0,32.4539,32.4539,32.3309,32.4033,148400.0
2010-03-24 13:30:00,44.79,44.8,44.53,44.58,97600.0,32.4105,32.4178,32.2224,32.2586,97600.0
2010-03-24 14:00:00,44.59,44.67,44.53,44.64,62700.0,32.2658,32.3237,32.2224,32.302,62700.0
2010-03-24 14:30:00,44.63,44.73,44.58,44.65,101700.0,32.2947,32.3671,32.2586,32.3092,101700.0
2010-03-24 15:00:00,44.65,44.82,44.64,44.78,195300.0,32.3092,32.4322,32.302,32.4033,195300.0
2010-03-24 15:30:00,44.78,44.83,44.66,44.7,244500.0,32.4033,32.4395,32.3164,32.3454,244500.0
2010-03-25 09:30:00,45.0,45.1,44.77,45.05,103900.0,32.5625,32.6348,32.396,32.5987,103900.0
2010-03-25 10:00:00,45.06,45.18,45.01,45.14,116700.0,32.6059,32.6927,32.5697,32.6638,116700.0
2010-03-25 10:30:00,45.16,45.41,45.15,45.41,71900.0,32.6783,32.8592,32.671,32.8592,71900.0
2010-03-25 11:00:00,45.41,45.71,45.4,45.71,53200.0,32.8592,33.0762,32.8519,33.0762,53200.0
2010-03-25 11:30:00,45.7,45.88,45.7,45.79,47300.0,33.069,33.1993,33.069,33.1341,47300.0
2010-03-25 12:00:00,45.78,45.78,45.51,45.54,125500.0,33.1269,33.1269,32.9315,32.9532,125500.0
2010-03-25 12:30:00,45.54,45.69,45.53,45.62,61700.0,32.9532,33.0618,32.946,33.0111,61700.0
2010-03-25 13:00:00,45.62,45.73,45.42,45.42,148900.0,33.0111,33.0907,32.8664,32.8664,148900.0
2010-03-25 13:30:00,45.42,45.47,45.15,45.2,283600.0,32.8664,32.9026,32.671,32.7072,283600.0
2010-03-25 14:00:00,45.19,45.35,45.11,45.17,163100.0,32.7,32.8157,32.6421,32.6855,163100.0
2010-03-25 14:30:00,45.16,45.21,45.0,45.1,142500.0,32.6783,32.7144,32.5625,32.6348,142500.0
2010-03-25 15:00:00,45.11,45.38,45.05,45.3,213800.0,32.6421,32.8374,32.5987,32.7796,213800.0
2010-03-25 15:30:00,45.3,45.31,44.68,44.73,615800.0,32.7796,32.7868,32.3309,32.3671,615800.0
2010-03-26 09:30:00,44.56,44.63,44.05,44.23,382000.0,32.2441,32.2947,31.875,32.0053,382000.0
2010-03-26 10:00:00,44.24,44.54,44.22,44.48,158800.0,32.0125,32.2296,31.9981,32.1862,158800.0
2010-03-26 10:30:00,44.48,44.76,44.48,44.62,198600.0,32.1862,32.3888,32.1862,32.2875,198600.0
2010-03-26 11:00:00,44.62,44.69,44.45,44.47,130500.0,32.2875,32.3382,32.1645,32.179,130500.0
2010-03-26 11:30:00,44.48,44.52,44.41,44.5,76600.0,32.1862,32.2151,32.1355,32.2007,76600.0
2010-03-26 12:00:00,44.49,44.53,44.19,44.21,80900.0,32.1934,32.2224,31.9764,31.9908,80900.0
2010-03-26 12:30:00,44.21,44.23,43.83,43.92,185100.0,31.9908,32.0053,31.7159,31.781,185100.0
2010-03-26 13:00:00,43.91,44.07,43.72,44.02,80400.0,31.7737,31.8895,31.6363,31.8533,80400.0
2010-03-26 13:30:00,44.01,44.02,43.83,43.91,154400.0,31.8461,31.8533,31.7159,31.7737,154400.0
2010-03-26 14:00:00,43.91,44.07,43.81,44.0,212000.0,31.7737,31.8895,31.7014,31.8389,212000.0
2010-03-26 14:30:00,44.0,44.05,43.8,43.85,137900.0,31.8389,31.875,31.6941,31.7303,137900.0
2010-03-26 15:00:00,43.84,43.99,43.8,43.89,121600.0,31.7231,31.8316,31.6941,31.7593,121600.0
2010-03-26 15:30:00,43.9,43.96,43.74,43.95,508800.0,31.7665,31.8099,31.6507,31.8027,508800.0
2010-03-29 09:30:00,44.18,44.4,44.01,44.02,73800.0,31.9691,32.1283,31.8461,31.8533,73800.0
2010-03-29 10:00:00,44.04,44.23,43.95,44.08,110900.0,31.8678,32.0053,31.8027,31.8968,110900.0
2010-03-29 10:30:00,44.08,44.3,44.0,44.29,145800.0,31.8968,32.056,31.8389,32.0487,145800.0
2010-03-29 11:00:00,44.3,44.41,44.29,44.4,119800.0,32.056,32.1355,32.0487,32.1283,119800.0
2010-03-29 11:30:00,44.41,44.47,44.26,44.3,78200.0,32.1355,32.179,32.027,32.056,78200.0
2010-03-29 12:00:00,44.3,44.5,44.3,44.48,78200.0,32.056,32.2007,32.056,32.1862,78200.0
2010-03-29 12:30:00,44.48,44.48,44.31,44.37,77400.0,32.1862,32.1862,32.0632,32.1066,77400.0
2010-03-29 13:00:00,44.36,44.41,44.33,44.36,86200.0,32.0994,32.1355,32.0777,32.0994,86200.0
2010-03-29 13:30:00,44.36,44.47,44.36,44.44,85500.0,32.0994,32.179,32.0994,32.1573,85500.0
2010-03-29 14:00:00,44.44,44.47,44.35,44.43,90200.0,32.1573,32.179,32.0921,32.15,90200.0
2010-03-29 14:30:00,44.42,44.47,44.38,44.47,153700.0,32.1428,32.179,32.1138,32.179,153700.0
2010-03-29 15:00:00,44.47,44.55,44.47,44.48,188800.0,32.179,32.2369,32.179,32.1862,188800.0
2010-03-29 15:30:00,44.48,44.53,44.34,44.49,345200.0,32.1862,32.2224,32.0849,32.1934,345200.0
2010-03-30 09:30:00,44.5,45.15,44.34,45.06,173800.0,32.2007,32.671,32.0849,32.6059,173800.0
2010-03-30 10:00:00,45.05,45.2,44.92,45.01,134900.0,32.5987,32.7072,32.5046,32.5697,134900.0
2010-03-30 10:30:00,45.0,45.05,45.0,45.01,110100.0,32.5625,32.5987,32.5625,32.5697,110100.0
2010-03-30 11:00:00,45.0,45.04,44.77,44.9,210500.0,32.5625,32.5914,32.396,32.4901,210500.0
2010-03-30 11:30:00,44.91,44.98,44.83,44.95,97500.0,32.4974,32.548,32.4395,32.5263,97500.0
2010-03-30 12:00:00,44.94,45.02,44.92,45.0,147200.0,32.5191,32.5769,32.5046,32.5625,147200.0
2010-03-30 12:30:00,45.0,45.12,44.98,45.12,104100.0,32.5625,32.6493,32.548,32.6493,104100.0
2010-03-30 13:00:00,45.12,45.12,44.95,45.0,107900.0,32.6493,32.6493,32.5263,32.5625,107900.0
2010-03-30 13:30:00,45.0,45.07,44.99,45.04,108700.0,32.5625,32.6131,32.5552,32.5914,108700.0
2010-03-30 14:00:00,45.04,45.07,45.0,45.03,92500.0,32.5914,32.6131,32.5625,32.5842,92500.0
2010-03-30 14:30:00,45.02,45.34,45.02,45.25,96700.0,32.5769,32.8085,32.5769,32.7434,96700.0
2010-03-30 15:00:00,45.26,45.4,45.17,45.36,261400.0,32.7506,32.8519,32.6855,32.823,261400.0
2010-03-30 15:30:00,45.37,45.45,45.21,45.29,609800.0,32.8302,32.8881,32.7144,32.7723,609800.0
2010-03-31 09:30:00,45.04,45.25,44.9,45.08,151400.0,32.5914,32.7434,32.4901,32.6204,151400.0
2010-03-31 10:00:00,45.1,45.62,45.09,45.59,272400.0,32.6348,33.0111,32.6276,32.9894,272400.0
2010-03-31 10:30:00,45.56,45.63,45.32,45.37,115100.0,32.9677,33.0184,32.794,32.8302,115100.0
2010-03-31 11:00:00,45.37,45.51,45.32,45.35,73700.0,32.8302,32.9315,32.794,32.8157,73700.0
2010-03-31 11:30:00,45.35,45.45,45.33,45.41,48400.0,32.8157,32.8881,32.8013,32.8592,48400.0
2010-03-31 12:00:00,45.42,45.52,45.35,45.46,45300.0,32.8664,32.9388,32.8157,32.8953,45300.0
2010-03-31 12:30:00,45.46,45.47,45.35,45.36,46300.0,32.8953,32.9026,32.8157,32.823,46300.0
2010-03-31 13:00:00,45.36,45.39,45.29,45.39,40100.0,32.823,32.8447,32.7723,32.8447,40100.0
2010-03-31 13:30:00,45.37,45.4,45.33,45.36,59800.0,32.8302,32.8519,32.8013,32.823,59800.0
2010-03-31 14:00:00,45.36,45.44,45.3,45.37,70000.0,32.823,32.8809,32.7796,32.8302,70000.0
2010-03-31 14:30:00,45.37,45.37,45.17,45.2,77800.0,32.8302,32.8302,32.6855,32.7072,77800.0
2010-03-31 15:00:00,45.2,45.33,45.1,45.31,286500.0,32.7072,32.8013,32.6348,32.7868,286500.0
2010-03-31 15:30:00,45.32,45.39,45.22,45.35,530400.0,32.794,32.8447,32.7217,32.8157,530400.0
2010-04-01 09:30:00,45.91,46.05,45.58,45.77,203100.0,33.221,33.3223,32.9822,33.1197,203100.0
2010-04-01 10:00:00,45.77,46.0,45.77,46.0,138100.0,33.1197,33.2861,33.1197,33.2861,138100.0
2010-04-01 10:30:00,46.01,46.06,45.81,45.85,84600.0,33.2933,33.3295,33.1486,33.1775,84600.0
2010-04-01 11:00:00,45.86,45.86,45.55,45.61,167200.0,33.1848,33.1848,32.9605,33.0039,167200.0
2010-04-01 11:30:00,45.6,45.7,45.56,45.67,70500.0,32.9966,33.069,32.9677,33.0473,70500.0
2010-04-01 12:00:00,45.67,46.03,45.67,46.03,154300.0,33.0473,33.3078,33.0473,33.3078,154300.0
2010-04-01 12:30:00,46.02,46.08,45.96,45.99,131800.0,33.3006,33.344,33.2571,33.2789,131800.0
2010-04-01 13:00:00,45.97,46.03,45.88,45.97,130000.0,33.2644,33.3078,33.1993,33.2644,130000.0
2010-04-01 13:30:00,45.96,46.01,45.76,45.84,74800.0,33.2571,33.2933,33.1124,33.1703,74800.0
2010-04-01 14:00:00,45.83,45.91,45.79,45.84,128900.0,33.1631,33.221,33.1341,33.1703,128900.0
2010-04-01 14:30:00,45.84,45.92,45.73,45.87,184800.0,33.1703,33.2282,33.0907,33.192,184800.0
2010-04-01 15:00:00,45.87,45.97,45.81,45.95,224200.0,33.192,33.2644,33.1486,33.2499,224200.0
2010-04-01 15:30:00,45.94,46.16,45.93,46.16,393400.0,33.2427,33.4019,33.2354,33.4019,393400.0
2010-04-05 09:30:00,46.18,46.3,45.82,46.02,173300.0,33.4163,33.5032,33.1558,33.3006,173300.0
2010-04-05 10:00:00,46.02,46.11,45.96,46.05,80900.0,33.3006,33.3657,33.2571,33.3223,80900.0
2010-04-05 10:30:00,46.07,46.19,46.04,46.13,136000.0,33.3367,33.4236,33.315,33.3802,136000.0
2010-04-05 11:00:00,46.13,46.18,46.04,46.06,131800.0,33.3802,33.4163,33.315,33.3295,131800.0
2010-04-05 11:30:00,46.05,46.16,45.97,46.15,119300.0,33.3223,33.4019,33.2644,33.3946,119300.0
2010-04-05 12:00:00,46.15,46.2,46.14,46.16,91000.0,33.3946,33.4308,33.3874,33.4019,91000.0
2010-04-05 12:30:00,46.16,46.28,46.15,46.25,145300.0,33.4019,33.4887,33.3946,33.467,145300.0
2010-04-05 13:00:00,46.26,46.43,46.25,46.38,165800.0,33.4742,33.5972,33.467,33.5611,165800.0
2010-04-05 13:30:00,46.38,46.5,46.32,46.46,174800.0,33.5611,33.6479,33.5176,33.6189,174800.0
2010-04-05 14:00:00,46.46,46.6,46.42,46.5,244800.0,33.6189,33.7203,33.59,33.6479,244800.0
2010-04-05 14:30:00,46.5,46.53,46.16,46.17,371800.0,33.6479,33.6696,33.4019,33.4091,371800.0
2010-04-05 15:00:00,46.17,46.24,46.17,46.22,218500.0,33.4091,33.4598,33.4091,33.4453,218500.0
2010-04-05 15:30:00,46.21,46.23,46.0,46.22,691000.0,33.438,33.4525,33.2861,33.4453,691000.0
2010-04-06 09:30:00,46.02,46.04,45.58,45.59,116300.0,33.3006,33.315,32.9822,32.9894,116300.0
2010-04-06 10:00:00,45.59,45.8,45.55,45.77,207900.0,32.9894,33.1414,32.9605,33.1197,207900.0
2010-04-06 10:30:00,45.77,45.91,45.65,45.67,275700.0,33.1197,33.221,33.0328,33.0473,275700.0
2010-04-06 11:00:00,45.68,45.68,45.55,45.65,213000.0,33.0545,33.0545,32.9605,33.0328,213000.0
2010-04-06 11:30:00,45.65,45.87,45.63,45.81,124800.0,33.0328,33.192,33.0184,33.1486,124800.0
2010-04-06 12:00:00,45.82,45.9,45.72,45.72,275000.0,33.1558,33.2137,33.0835,33.0835,275000.0
2010-04-06 12:30:00,45.72,45.74,45.63,45.65,121000.0,33.0835,33.0979,33.0184,33.0328,121000.0
2010-04-06 13:00:00,45.65,45.72,45.64,45.68,71400.0,33.0328,33.0835,33.0256,33.0545,71400.0
2010-04-06 13:30:00,45.69,45.74,45.64,45.69,84000.0,33.0618,33.0979,33.0256,33.0618,84000.0
2010-04-06 14:00:00,45.69,45.9,45.66,45.86,209200.0,33.0618,33.2137,33.0401,33.1848,209200.0
2010-04-06 14:30:00,45.87,46.01,45.87,45.94,209500.0,33.192,33.2933,33.192,33.2427,209500.0
2010-04-06 15:00:00,45.95,46.09,45.93,45.93,284600.0,33.2499,33.3512,33.2354,33.2354,284600.0
2010-04-06 15:30:00,45.92,46.01,45.86,45.96,520100.0,33.2282,33.2933,33.1848,33.2571,520100.0
2010-04-07 09:30:00,45.73,45.97,45.67,45.7,139600.0,33.0907,33.2644,33.0473,33.069,139600.0
2010-04-07 10:00:00,45.7,45.78,45.52,45.63,239100.0,33.069,33.1269,32.9388,33.0184,239100.0
2010-04-07 10:30:00,45.63,45.67,45.48,45.65,225300.0,33.0184,33.0473,32.9098,33.0328,225300.0
2010-04-07 11:00:00,45.65,45.82,45.55,45.82,154400.0,33.0328,33.1558,32.9605,33.1558,154400.0
2010-04-07 11:30:00,45.82,45.92,45.72,45.84,146300.0,33.1558,33.2282,33.0835,33.1703,146300.0
2010-04-07 12:00:00,45.83,45.93,45.77,45.78,270700.0,33.1631,33.2354,33.1197,33.1269,270700.0
2010-04-07 12:30:00,45.78,45.81,45.67,45.71,220200.0,33.1269,33.1486,33.0473,33.0762,220200.0
2010-04-07 13:00:00,45.72,45.82,45.7,45.8,216500.0,33.0835,33.1558,33.069,33.1414,216500.0
2010-04-07 13:30:00,45.79,45.79,45.65,45.7,133400.0,33.1341,33.1341,33.0328,33.069,133400.0
2010-04-07 14:00:00,45.69,45.69,45.44,45.48,150100.0,33.0618,33.0618,32.8809,32.9098,150100.0
2010-04-07 14:30:00,45.48,45.52,45.39,45.44,291700.0,32.9098,32.9388,32.8447,32.8809,291700.0
2010-04-07 15:00:00,45.44,45.44,45.05,45.09,267100.0,32.8809,32.8809,32.5987,32.6276,267100.0
2010-04-07 15:30:00,45.09,45.38,45.07,45.27,709400.0,32.6276,32.8374,32.6131,32.7579,709400.0
2010-04-08 09:30:00,45.18,45.36,45.03,45.11,118500.0,32.6927,32.823,32.5842,32.6421,118500.0
2010-04-08 10:00:00,45.12,45.44,45.08,45.42,111200.0,32.6493,32.8809,32.6204,32.8664,111200.0
2010-04-08 10:30:00,45.43,45.67,45.42,45.59,90300.0,32.8736,33.0473,32.8664,32.9894,90300.0
2010-04-08 11:00:00,45.6,45.78,45.5,45.5,72700.0,32.9966,33.1269,32.9243,32.9243,72700.0
2010-04-08 11:30:00,45.49,45.57,45.48,45.51,63600.0,32.917,32.9749,32.9098,32.9315,63600.0
2010-04-08 12:00:00,45.52,45.73,45.46,45.6,130200.0,32.9388,33.0907,32.8953,32.9966,130200.0
2010-04-08 12:30:00,45.6,45.66,45.56,45.61,69400.0,32.9966,33.0401,32.9677,33.0039,69400.0
2010-04-08 13:00:00,45.63,45.71,45.58,45.64,68500.0,33.0184,33.0762,32.9822,33.0256,68500.0
2010-04-08 13:30:00,45.64,45.76,45.64,45.75,106500.0,33.0256,33.1124,33.0256,33.1052,106500.0
2010-04-08 14:00:00,45.75,45.89,45.74,45.87,67700.0,33.1052,33.2065,33.0979,33.192,67700.0
2010-04-08 14:30:00,45.88,45.98,45.8,45.9,84200.0,33.1993,33.2716,33.1414,33.2137,84200.0
2010-04-08 15:00:00,45.88,45.95,45.83,45.92,122300.0,33.1993,33.2499,33.1631,33.2282,122300.0
2010-04-08 15:30:00,45.92,46.07,45.91,45.99,460800.0,33.2282,33.3367,33.221,33.2789,460800.0
2010-04-09 09:30:00,46.32,46.32,45.85,45.96,138200.0,33.5176,33.5176,33.1775,33.2571,138200.0
2010-04-09 10:00:00,45.97,46.25,45.95,46.24,266400.0,33.2644,33.467,33.2499,33.4598,266400.0
2010-04-09 10:30:00,46.24,46.3,45.91,45.93,118900.0,33.4598,33.5032,33.221,33.2354,118900.0
2010-04-09 11:00:00,45.93,46.12,45.9,46.12,63900.0,33.2354,33.3729,33.2137,33.3729,63900.0
2010-04-09 11:30:00,46.12,46.25,46.09,46.15,98900.0,33.3729,33.467,33.3512,33.3946,98900.0
2010-04-09 12:00:00,46.14,46.17,46.1,46.15,55100.0,33.3874,33.4091,33.3584,33.3946,55100.0
2010-04-09 12:30:00,46.15,46.16,46.08,46.16,59300.0,33.3946,33.4019,33.344,33.4019,59300.0
2010-04-09 13:00:00,46.15,46.16,46.02,46.1,81600.0,33.3946,33.4019,33.3006,33.3584,81600.0
2010-04-09 13:30:00,46.09,46.14,46.03,46.03,43600.0,33.3512,33.3874,33.3078,33.3078,43600.0
2010-04-09 14:00:00,46.02,46.1,45.97,46.06,68800.0,33.3006,33.3584,33.2644,33.3295,68800.0
2010-04-09 14:30:00,46.07,46.11,46.03,46.06,91300.0,33.3367,33.3657,33.3078,33.3295,91300.0
2010-04-09 15:00:00,46.08,46.11,45.95,46.04,100700.0,33.344,33.3657,33.2499,33.315,100700.0
2010-04-09 15:30:00,46.04,46.16,45.98,46.15,217700.0,33.315,33.4019,33.2716,33.3946,217700.0
2010-04-12 09:30:00,46.12,46.57,46.12,46.42,106900.0,33.3729,33.6985,33.3729,33.59,106900.0
2010-04-12 10:00:00,46.42,46.58,46.4,46.55,77800.0,33.59,33.7058,33.5755,33.6841,77800.0
2010-04-12 10:30:00,46.53,46.59,46.37,46.55,144700.0,33.6696,33.713,33.5538,33.6841,144700.0
2010-04-12 11:00:00,46.56,46.6,46.45,46.46,54200.0,33.6913,33.7203,33.6117,33.6189,54200.0
2010-04-12 11:30:00,46.45,46.51,46.42,46.43,104100.0,33.6117,33.6551,33.59,33.5972,104100.0
2010-04-12 12:00:00,46.45,46.45,46.34,46.36,64800.0,33.6117,33.6117,33.5321,33.5466,64800.0
2010-04-12 12:30:00,46.36,46.45,46.31,46.41,173800.0,33.5466,33.6117,33.5104,33.5828,173800.0
2010-04-12 13:00:00,46.41,46.62,46.41,46.59,178200.0,33.5828,33.7347,33.5828,33.713,178200.0
2010-04-12 13:30:00,46.59,46.64,46.51,46.62,158500.0,33.713,33.7492,33.6551,33.7347,158500.0
2010-04-12 14:00:00,46.6,46.69,46.59,46.67,66600.0,33.7203,33.7854,33.713,33.7709,66600.0
2010-04-12 14:30:00,46.66,46.76,46.6,46.75,176900.0,33.7637,33.836,33.7203,33.8288,176900.0
2010-04-12 15:00:00,46.75,46.79,46.65,46.67,280500.0,33.8288,33.8577,33.7564,33.7709,280500.0
2010-04-12 15:30:00,46.66,46.78,46.64,46.74,428800.0,33.7637,33.8505,33.7492,33.8216,428800.0
2010-04-13 09:30:00,46.53,46.71,46.52,46.62,65300.0,33.6696,33.7999,33.6624,33.7347,65300.0
2010-04-13 10:00:00,46.63,46.7,46.42,46.49,150700.0,33.742,33.7926,33.59,33.6407,150700.0
2010-04-13 10:30:00,46.47,46.69,46.42,46.56,113700.0,33.6262,33.7854,33.59,33.6913,113700.0
2010-04-13 11:00:00,46.56,46.68,46.53,46.64,105200.0,33.6913,33.7781,33.6696,33.7492,105200.0
2010-04-13 11:30:00,46.64,46.68,46.63,46.67,79200.0,33.7492,33.7781,33.742,33.7709,79200.0
2010-04-13 12:00:00,46.66,46.76,46.62,46.75,100500.0,33.7637,33.836,33.7347,33.8288,100500.0
2010-04-13 12:30:00,46.75,46.85,46.74,46.83,52800.0,33.8288,33.9012,33.8216,33.8867,52800.0
2010-04-13 13:00:00,46.83,47.0,46.83,47.0,89700.0,33.8867,34.0097,33.8867,34.0097,89700.0
2010-04-13 13:30:00,46.99,47.34,46.99,47.31,216100.0,34.0025,34.2557,34.0025,34.234,216100.0
2010-04-13 14:00:00,47.31,47.4,47.3,47.36,196600.0,34.234,34.2991,34.2268,34.2702,196600.0
2010-04-13 14:30:00,47.36,47.42,47.3,47.37,329800.0,34.2702,34.3136,34.2268,34.2774,329800.0
2010-04-13 15:00:00,47.37,47.64,47.36,47.64,352700.0,34.2774,34.4728,34.2702,34.4728,352700.0
2010-04-13 15:30:00,47.63,47.67,47.47,47.61,677900.0,34.4656,34.4945,34.3498,34.4511,677900.0
2010-04-14 09:30:00,47.89,47.9,47.6,47.72,127800.0,34.6537,34.6609,34.4439,34.5307,127800.0
2010-04-14 10:00:00,47.7,47.81,47.6,47.78,130200.0,34.5162,34.5958,34.4439,34.5741,130200.0
2010-04-14 10:30:00,47.79,47.98,47.75,47.96,128600.0,34.5814,34.7188,34.5524,34.7044,128600.0
2010-04-14 11:00:00,47.96,48.07,47.91,48.06,153700.0,34.7044,34.784,34.6682,34.7767,153700.0
2010-04-14 11:30:00,48.05,48.08,48.01,48.04,79400.0,34.7695,34.7912,34.7405,34.7623,79400.0
2010-04-14 12:00:00,48.02,48.22,48.01,48.18,116700.0,34.7478,34.8925,34.7405,34.8636,116700.0
2010-04-14 12:30:00,48.18,48.35,48.18,48.33,127100.0,34.8636,34.9866,34.8636,34.9721,127100.0
2010-04-14 13:00:00,48.33,48.4,48.31,48.36,121000.0,34.9721,35.0228,34.9576,34.9938,121000.0
2010-04-14 13:30:00,48.38,48.38,48.18,48.19,67000.0,35.0083,35.0083,34.8636,34.8708,67000.0
2010-04-14 14:00:00,48.19,48.27,48.17,48.26,132600.0,34.8708,34.9287,34.8563,34.9214,132600.0
2010-04-14 14:30:00,48.27,48.33,48.23,48.29,205300.0,34.9287,34.9721,34.8997,34.9432,205300.0
2010-04-14 15:00:00,48.29,48.29,48.2,48.23,143700.0,34.9432,34.9432,34.878,34.8997,143700.0
2010-04-14 15:30:00,48.22,48.33,48.19,48.31,525400.0,34.8925,34.9721,34.8708,34.9576,525400.0
2010-04-15 09:30:00,48.2,48.3,48.04,48.25,167000.0,34.878,34.9504,34.7623,34.9142,167000.0
2010-04-15 10:00:00,48.27,48.31,48.11,48.17,214800.0,34.9287,34.9576,34.8129,34.8563,214800.0
2010-04-15 10:30:00,48.16,48.18,47.93,47.99,383900.0,34.8491,34.8636,34.6827,34.7261,383900.0
2010-04-15 11:00:00,48.0,48.12,47.96,48.01,229100.0,34.7333,34.8201,34.7044,34.7405,229100.0
2010-04-15 11:30:00,48.0,48.1,47.96,48.07,75000.0,34.7333,34.8057,34.7044,34.784,75000.0
2010-04-15 12:00:00,48.07,48.15,47.96,48.11,117800.0,34.784,34.8419,34.7044,34.8129,117800.0
2010-04-15 12:30:00,48.12,48.15,48.07,48.15,78800.0,34.8201,34.8419,34.784,34.8419,78800.0
2010-04-15 13:00:00,48.15,48.31,48.04,48.29,197000.0,34.8419,34.9576,34.7623,34.9432,197000.0
2010-04-15 13:30:00,48.28,48.33,48.23,48.28,67500.0,34.9359,34.9721,34.8997,34.9359,67500.0
2010-04-15 14:00:00,48.28,48.33,48.23,48.33,115100.0,34.9359,34.9721,34.8997,34.9721,115100.0
2010-04-15 14:30:00,48.32,48.34,48.19,48.25,182700.0,34.9649,34.9793,34.8708,34.9142,182700.0
2010-04-15 15:00:00,48.27,48.35,48.24,48.32,144000.0,34.9287,34.9866,34.907,34.9649,144000.0
2010-04-15 15:30:00,48.32,48.33,48.2,48.25,519000.0,34.9649,34.9721,34.878,34.9142,519000.0
2010-04-16 09:30:00,47.93,48.26,47.92,47.94,207300.0,34.6827,34.9214,34.6754,34.6899,207300.0
2010-04-16 10:00:00,47.92,48.26,47.91,48.21,100100.0,34.6754,34.9214,34.6682,34.8853,100100.0
2010-04-16 10:30:00,48.22,48.25,47.38,47.56,218400.0,34.8925,34.9142,34.2847,34.4149,218400.0
2010-04-16 11:00:00,47.56,47.63,46.53,47.02,215600.0,34.4149,34.4656,33.6696,34.0242,215600.0
2010-04-16 11:30:00,47.03,47.07,46.66,46.9,146900.0,34.0314,34.0604,33.7637,33.9373,146900.0
2010-04-16 12:00:00,46.89,46.89,46.55,46.7,155500.0,33.9301,33.9301,33.6841,33.7926,155500.0
2010-04-16 12:30:00,46.72,46.97,46.51,46.87,67700.0,33.8071,33.988,33.6551,33.9156,67700.0
2010-04-16 13:00:00,46.89,47.13,46.89,47.01,110900.0,33.9301,34.1038,33.9301,34.0169,110900.0
2010-04-16 13:30:00,47.02,47.1,46.97,47.09,83400.0,34.0242,34.0821,33.988,34.0748,83400.0
2010-04-16 14:00:00,47.08,47.59,47.08,47.56,154900.0,34.0676,34.4366,34.0676,34.4149,154900.0
2010-04-16 14:30:00,47.55,47.65,47.17,47.17,99000.0,34.4077,34.48,34.1327,34.1327,99000.0
2010-04-16 15:00:00,47.17,47.28,47.09,47.24,108700.0,34.1327,34.2123,34.0748,34.1834,108700.0
2010-04-16 15:30:00,47.22,47.45,47.06,47.13,495900.0,34.1689,34.3353,34.0531,34.1038,495900.0
2010-04-19 09:30:00,46.81,47.63,46.54,47.51,143500.0,33.8722,34.4656,33.6768,34.3787,143500.0
2010-04-19 10:00:00,47.52,47.91,47.52,47.78,117400.0,34.386,34.6682,34.386,34.5741,117400.0
2010-04-19 10:30:00,47.77,47.83,47.35,47.43,225100.0,34.5669,34.6103,34.263,34.3209,225100.0
2010-04-19 11:00:00,47.43,47.48,47.3,47.35,100400.0,34.3209,34.357,34.2268,34.263,100400.0
2010-04-19 11:30:00,47.37,47.49,47.11,47.18,148800.0,34.2774,34.3643,34.0893,34.1399,148800.0
2010-04-19 12:00:00,47.15,47.22,46.98,47.04,107300.0,34.1182,34.1689,33.9952,34.0386,107300.0
2010-04-19 12:30:00,47.04,47.24,47.01,47.22,102900.0,34.0386,34.1834,34.0169,34.1689,102900.0
2010-04-19 13:00:00,47.21,47.36,47.11,47.31,125000.0,34.1617,34.2702,34.0893,34.234,125000.0
2010-04-19 13:30:00,47.32,47.35,47.05,47.08,97800.0,34.2413,34.263,34.0459,34.0676,97800.0
2010-04-19 14:00:00,47.08,47.35,47.0,47.33,121600.0,34.0676,34.263,34.0097,34.2485,121600.0
2010-04-19 14:30:00,47.33,47.6,47.29,47.58,140900.0,34.2485,34.4439,34.2195,34.4294,140900.0
2010-04-19 15:00:00,47.59,47.73,47.52,47.67,178700.0,34.4366,34.5379,34.386,34.4945,178700.0
2010-04-19 15:30:00,47.67,47.73,47.57,47.68,411000.0,34.4945,34.5379,34.4222,34.5018,411000.0
2010-04-20 09:30:00,48.03,48.14,47.65,47.78,181800.0,34.755,34.8346,34.48,34.5741,181800.0
2010-04-20 10:00:00,47.79,47.92,47.58,47.77,108400.0,34.5814,34.6754,34.4294,34.5669,108400.0
2010-04-20 10:30:00,47.76,47.94,47.72,47.84,57600.0,34.5596,34.6899,34.5307,34.6175,57600.0
2010-04-20 11:00:00,47.85,48.06,47.83,48.0,53200.0,34.6248,34.7767,34.6103,34.7333,53200.0
2010-04-20 11:30:00,48.03,48.13,47.98,48.11,55800.0,34.755,34.8274,34.7188,34.8129,55800.0
2010-04-20 12:00:00,48.11,48.21,48.08,48.17,31900.0,34.8129,34.8853,34.7912,34.8563,31900.0
2010-04-20 12:30:00,48.18,48.22,48.09,48.19,54000.0,34.8636,34.8925,34.7984,34.8708,54000.0
2010-04-20 13:00:00,48.2,48.26,48.12,48.22,45600.0,34.878,34.9214,34.8201,34.8925,45600.0
2010-04-20 13:30:00,48.22,48.23,48.07,48.08,26000.0,34.8925,34.8997,34.784,34.7912,26000.0
2010-04-20 14:00:00,48.08,48.14,48.0,48.06,54700.0,34.7912,34.8346,34.7333,34.7767,54700.0
2010-04-20 14:30:00,48.06,48.25,48.01,48.24,51300.0,34.7767,34.9142,34.7405,34.907,51300.0
2010-04-20 15:00:00,48.23,48.32,48.21,48.29,194100.0,34.8997,34.9649,34.8853,34.9432,194100.0
2010-04-20 15:30:00,48.29,48.46,48.27,48.46,347500.0,34.9432,35.0662,34.9287,35.0662,347500.0
2010-04-21 09:30:00,48.39,48.57,48.26,48.46,189400.0,35.0155,35.1458,34.9214,35.0662,189400.0
2010-04-21 10:00:00,48.49,48.5,48.15,48.2,161600.0,35.0879,35.0951,34.8419,34.878,161600.0
2010-04-21 10:30:00,48.17,48.44,48.08,48.28,84300.0,34.8563,35.0517,34.7912,34.9359,84300.0
2010-04-21 11:00:00,48.27,48.41,48.17,48.35,99700.0,34.9287,35.03,34.8563,34.9866,99700.0
2010-04-21 11:30:00,48.35,48.38,48.16,48.36,49800.0,34.9866,35.0083,34.8491,34.9938,49800.0
2010-04-21 12:00:00,48.38,48.42,48.34,48.4,91700.0,35.0083,35.0372,34.9793,35.0228,91700.0
2010-04-21 12:30:00,48.4,48.52,48.34,48.36,91500.0,35.0228,35.1096,34.9793,34.9938,91500.0
2010-04-21 13:00:00,48.36,48.44,48.29,48.44,101500.0,34.9938,35.0517,34.9432,35.0517,101500.0
2010-04-21 13:30:00,48.44,48.49,48.35,48.48,68500.0,35.0517,35.0879,34.9866,35.0806,68500.0
2010-04-21 14:00:00,48.48,48.48,47.9,47.93,139500.0,35.0806,35.0806,34.6609,34.6827,139500.0
2010-04-21 14:30:00,47.94,48.03,47.78,48.01,95100.0,34.6899,34.755,34.5741,34.7405,95100.0
2010-04-21 15:00:00,48.02,48.18,47.99,48.14,123900.0,34.7478,34.8636,34.7261,34.8346,123900.0
2010-04-21 15:30:00,48.14,48.43,48.14,48.34,203400.0,34.8346,35.0445,34.8346,34.9793,203400.0
2010-04-22 09:30:00,47.94,47.95,47.44,47.7,103500.0,34.6899,34.6971,34.3281,34.5162,103500.0
2010-04-22 10:00:00,47.7,47.89,47.6,47.85,125900.0,34.5162,34.6537,34.4439,34.6248,125900.0
2010-04-22 10:30:00,47.87,47.99,47.69,47.8,160200.0,34.6392,34.7261,34.509,34.5886,160200.0
2010-04-22 11:00:00,47.78,47.86,47.69,47.81,85900.0,34.5741,34.632,34.509,34.5958,85900.0
2010-04-22 11:30:00,47.83,47.95,47.71,47.91,87900.0,34.6103,34.6971,34.5235,34.6682,87900.0
2010-04-22 12:00:00,47.9,48.19,47.83,48.09,80300.0,34.6609,34.8708,34.6103,34.7984,80300.0
2010-04-22 12:30:00,48.08,48.17,48.03,48.12,46000.0,34.7912,34.8563,34.755,34.8201,46000.0
2010-04-22 13:00:00,48.13,48.44,48.05,48.37,65900.0,34.8274,35.0517,34.7695,35.001,65900.0
2010-04-22 13:30:00,48.37,48.52,48.26,48.49,49100.0,35.001,35.1096,34.9214,35.0879,49100.0
2010-04-22 14:00:00,48.5,48.6,48.4,48.58,106500.0,35.0951,35.1675,35.0228,35.153,106500.0
2010-04-22 14:30:00,48.58,48.65,48.44,48.5,182000.0,35.153,35.2037,35.0517,35.0951,182000.0
2010-04-22 15:00:00,48.5,48.53,48.36,48.5,209000.0,35.0951,35.1168,34.9938,35.0951,209000.0
2010-04-22 15:30:00,48.49,48.71,48.45,48.59,252500.0,35.0879,35.2471,35.0589,35.1602,252500.0
2010-04-23 09:30:00,48.4,48.9,48.22,48.7,225400.0,35.0228,35.3846,34.8925,35.2398,225400.0
2010-04-23 10:00:00,48.72,49.25,48.68,49.05,246200.0,35.2543,35.6378,35.2254,35.4931,246200.0
2010-04-23 10:30:00,49.05,49.12,48.58,48.81,261500.0,35.4931,35.5438,35.153,35.3194,261500.0
2010-04-23 11:00:00,48.82,49.02,48.65,48.89,87300.0,35.3267,35.4714,35.2037,35.3773,87300.0
2010-04-23 11:30:00,48.86,48.96,48.73,48.96,64800.0,35.3556,35.428,35.2615,35.428,64800.0
2010-04-23 12:00:00,48.96,49.04,48.75,49.04,136900.0,35.428,35.4859,35.276,35.4859,136900.0
2010-04-23 12:30:00,49.03,49.16,48.91,49.12,150700.0,35.4786,35.5727,35.3918,35.5438,150700.0
2010-04-23 13:00:00,49.13,49.17,48.99,49.12,129500.0,35.551,35.5799,35.4497,35.5438,129500.0
2010-04-23 13:30:00,49.11,49.13,49.0,49.0,93000.0,35.5365,35.551,35.4569,35.4569,93000.0
2010-04-23 14:00:00,49.0,49.31,49.0,49.17,247100.0,35.4569,35.6812,35.4569,35.5799,247100.0
2010-04-23 14:30:00,49.16,49.16,49.0,49.02,176400.0,35.5727,35.5727,35.4569,35.4714,176400.0
2010-04-23 15:00:00,49.03,49.1,48.93,48.98,223100.0,35.4786,35.5293,35.4063,35.4424,223100.0
2010-04-23 15:30:00,48.98,49.06,48.91,49.02,602200.0,35.4424,35.5003,35.3918,35.4714,602200.0
2010-04-26 09:30:00,49.0,49.26,48.95,49.14,160500.0,35.4569,35.6451,35.4207,35.5582,160500.0
2010-04-26 10:00:00,49.15,49.54,49.11,49.3,216200.0,35.5655,35.8477,35.5365,35.674,216200.0
2010-04-26 10:30:00,49.3,49.46,49.23,49.34,134400.0,35.674,35.7898,35.6234,35.7029,134400.0
2010-04-26 11:00:00,49.33,49.54,49.0,49.02,171500.0,35.6957,35.8477,35.4569,35.4714,171500.0
2010-04-26 11:30:00,49.03,49.12,48.94,49.08,181400.0,35.4786,35.5438,35.4135,35.5148,181400.0
2010-04-26 12:00:00,49.07,49.19,48.99,49.12,118300.0,35.5076,35.5944,35.4497,35.5438,118300.0
2010-04-26 12:30:00,49.12,49.26,49.09,49.2,127600.0,35.5438,35.6451,35.522,35.6016,127600.0
2010-04-26 13:00:00,49.19,49.22,49.09,49.11,106200.0,35.5944,35.6161,35.522,35.5365,106200.0
2010-04-26 13:30:00,49.11,49.21,48.94,48.95,144000.0,35.5365,35.6089,35.4135,35.4207,144000.0
2010-04-26 14:00:00,48.95,49.17,48.94,49.1,112800.0,35.4207,35.5799,35.4135,35.5293,112800.0
2010-04-26 14:30:00,49.09,49.1,48.83,48.85,150100.0,35.522,35.5293,35.3339,35.3484,150100.0
2010-04-26 15:00:00,48.87,48.99,48.62,48.7,225700.0,35.3629,35.4497,35.1819,35.2398,225700.0
2010-04-26 15:30:00,48.7,48.89,48.45,48.54,845500.0,35.2398,35.3773,35.0589,35.1241,845500.0
2010-04-27 09:30:00,46.89,47.26,45.75,46.53,815100.0,33.9301,34.1978,33.1052,33.6696,815100.0
2010-04-27 10:00:00,46.53,46.99,46.52,46.82,462200.0,33.6696,34.0025,33.6624,33.8794,462200.0
2010-04-27 10:30:00,46.82,46.98,46.72,46.9,531600.0,33.8794,33.9952,33.8071,33.9373,531600.0
2010-04-27 11:00:00,46.9,46.94,46.25,46.33,435500.0,33.9373,33.9663,33.467,33.5249,435500.0
2010-04-27 11:30:00,46.32,46.49,46.09,46.19,289300.0,33.5176,33.6407,33.3512,33.4236,289300.0
2010-04-27 12:00:00,46.18,46.28,45.81,46.13,273100.0,33.4163,33.4887,33.1486,33.3802,273100.0
2010-04-27 12:30:00,46.15,46.46,46.13,46.42,168400.0,33.3946,33.6189,33.3802,33.59,168400.0
2010-04-27 13:00:00,46.4,46.48,46.13,46.23,241700.0,33.5755,33.6334,33.3802,33.4525,241700.0
2010-04-27 13:30:00,46.23,46.45,46.21,46.33,189800.0,33.4525,33.6117,33.438,33.5249,189800.0
2010-04-27 14:00:00,46.32,46.35,45.95,45.99,134600.0,33.5176,33.5394,33.2499,33.2789,134600.0
2010-04-27 14:30:00,45.99,46.02,45.56,45.62,255500.0,33.2789,33.3006,32.9677,33.0111,255500.0
2010-04-27 15:00:00,45.62,45.77,45.41,45.42,282200.0,33.0111,33.1197,32.8592,32.8664,282200.0
2010-04-27 15:30:00,45.42,45.42,44.68,44.94,1068000.0,32.8664,32.8664,32.3309,32.5191,1068000.0
2010-04-28 09:30:00,45.44,46.9,45.44,46.3,509600.0,32.8809,33.9373,32.8809,33.5032,509600.0
2010-04-28 10:00:00,46.28,46.46,46.15,46.17,450800.0,33.4887,33.6189,33.3946,33.4091,450800.0
2010-04-28 10:30:00,46.18,46.2,45.91,46.15,273700.0,33.4163,33.4308,33.221,33.3946,273700.0
2010-04-28 11:00:00,46.15,46.37,46.08,46.36,301800.0,33.3946,33.5538,33.344,33.5466,301800.0
2010-04-28 11:30:00,46.35,46.37,45.75,45.99,385900.0,33.5394,33.5538,33.1052,33.2789,385900.0
2010-04-28 12:00:00,46.01,46.03,45.75,45.93,131500.0,33.2933,33.3078,33.1052,33.2354,131500.0
2010-04-28 12:30:00,45.93,46.01,45.64,45.66,148700.0,33.2354,33.2933,33.0256,33.0401,148700.0
2010-04-28 13:00:00,45.66,45.9,45.64,45.84,99800.0,33.0401,33.2137,33.0256,33.1703,99800.0
2010-04-28 13:30:00,45.83,46.06,45.83,46.03,72200.0,33.1631,33.3295,33.1631,33.3078,72200.0
2010-04-28 14:00:00,46.03,46.3,46.03,46.24,127300.0,33.3078,33.5032,33.3078,33.4598,127300.0
2010-04-28 14:30:00,46.23,46.25,45.96,46.15,151100.0,33.4525,33.467,33.2571,33.3946,151100.0
2010-04-28 15:00:00,46.16,46.23,46.01,46.21,283100.0,33.4019,33.4525,33.2933,33.438,283100.0
2010-04-28 15:30:00,46.21,46.51,46.1,46.49,993800.0,33.438,33.6551,33.3584,33.6407,993800.0
2010-04-29 09:30:00,46.94,47.17,46.8,46.87,156700.0,33.9663,34.1327,33.865,33.9156,156700.0
2010-04-29 10:00:00,46.88,47.21,46.8,47.21,146400.0,33.9229,34.1617,33.865,34.1617,146400.0
2010-04-29 10:30:00,47.24,47.47,47.17,47.47,102000.0,34.1834,34.3498,34.1327,34.3498,102000.0
2010-04-29 11:00:00,47.48,47.61,47.43,47.52,198000.0,34.357,34.4511,34.3209,34.386,198000.0
2010-04-29 11:30:00,47.51,47.75,47.49,47.75,89100.0,34.3787,34.5524,34.3643,34.5524,89100.0
2010-04-29 12:00:00,47.75,47.86,47.62,47.68,87100.0,34.5524,34.632,34.4583,34.5018,87100.0
2010-04-29 12:30:00,47.67,47.87,47.64,47.86,77800.0,34.4945,34.6392,34.4728,34.632,77800.0
2010-04-29 13:00:00,47.87,48.03,47.82,47.94,74200.0,34.6392,34.755,34.6031,34.6899,74200.0
2010-04-29 13:30:00,47.94,47.99,47.78,47.85,137800.0,34.6899,34.7261,34.5741,34.6248,137800.0
2010-04-29 14:00:00,47.86,48.14,47.85,48.1,100700.0,34.632,34.8346,34.6248,34.8057,100700.0
2010-04-29 14:30:00,48.11,48.24,48.02,48.15,172500.0,34.8129,34.907,34.7478,34.8419,172500.0
2010-04-29 15:00:00,48.14,48.25,47.96,48.1,127200.0,34.8346,34.9142,34.7044,34.8057,127200.0
2010-04-29 15:30:00,48.1,48.16,47.98,48.1,489700.0,34.8057,34.8491,34.7188,34.8057,489700.0
2010-04-30 09:30:00,47.92,48.13,47.45,48.03,182700.0,34.6754,34.8274,34.3353,34.755,182700.0
2010-04-30 10:00:00,48.03,48.05,47.4,47.76,172100.0,34.755,34.7695,34.2991,34.5596,172100.0
2010-04-30 10:30:00,47.77,48.13,47.62,48.05,166000.0,34.5669,34.8274,34.4583,34.7695,166000.0
2010-04-30 11:00:00,48.06,48.13,47.67,47.68,94500.0,34.7767,34.8274,34.4945,34.5018,94500.0
2010-04-30 11:30:00,47.71,47.87,47.67,47.76,74400.0,34.5235,34.6392,34.4945,34.5596,74400.0
2010-04-30 12:00:00,47.77,47.78,47.31,47.33,96500.0,34.5669,34.5741,34.234,34.2485,96500.0
2010-04-30 12:30:00,47.32,47.5,47.04,47.12,203000.0,34.2413,34.3715,34.0386,34.0965,203000.0
2010-04-30 13:00:00,47.12,47.15,47.0,47.12,138000.0,34.0965,34.1182,34.0097,34.0965,138000.0
2010-04-30 13:30:00,47.12,47.19,47.01,47.03,131100.0,34.0965,34.1472,34.0169,34.0314,131100.0
2010-04-30 14:00:00,47.01,47.1,46.91,47.04,104400.0,34.0169,34.0821,33.9446,34.0386,104400.0
2010-04-30 14:30:00,47.04,47.04,46.55,46.64,216400.0,34.0386,34.0386,33.6841,33.7492,216400.0
2010-04-30 15:00:00,46.63,46.76,46.54,46.7,147600.0,33.742,33.836,33.6768,33.7926,147600.0
2010-04-30 15:30:00,46.7,46.79,46.35,46.38,568800.0,33.7926,33.8577,33.5394,33.5611,568800.0
2010-05-03 09:30:00,46.67,47.36,46.62,47.22,124700.0,33.7709,34.2702,33.7347,34.1689,124700.0
2010-05-03 10:00:00,47.24,47.35,47.08,47.08,70800.0,34.1834,34.263,34.0676,34.0676,70800.0
2010-05-03 10:30:00,47.09,47.09,46.62,46.67,92600.0,34.0748,34.0748,33.7347,33.7709,92600.0
2010-05-03 11:00:00,46.67,46.9,46.64,46.84,101700.0,33.7709,33.9373,33.7492,33.8939,101700.0
2010-05-03 11:30:00,46.85,47.17,46.83,47.12,63200.0,33.9012,34.1327,33.8867,34.0965,63200.0
2010-05-03 12:00:00,47.12,47.35,47.05,47.32,121000.0,34.0965,34.263,34.0459,34.2413,121000.0
2010-05-03 12:30:00,47.33,47.43,47.29,47.38,89000.0,34.2485,34.3209,34.2195,34.2847,89000.0
2010-05-03 13:00:00,47.39,47.39,47.2,47.29,71200.0,34.2919,34.2919,34.1544,34.2195,71200.0
2010-05-03 13:30:00,47.28,47.45,47.25,47.4,79900.0,34.2123,34.3353,34.1906,34.2991,79900.0
2010-05-03 14:00:00,47.4,47.6,47.35,47.6,87900.0,34.2991,34.4439,34.263,34.4439,87900.0
2010-05-03 14:30:00,47.6,47.62,47.44,47.56,94300.0,34.4439,34.4583,34.3281,34.4149,94300.0
2010-05-03 15:00:00,47.56,47.59,47.32,47.35,185800.0,34.4149,34.4366,34.2413,34.263,185800.0
2010-05-03 15:30:00,47.35,47.53,47.33,47.52,374300.0,34.263,34.3932,34.2485,34.386,374300.0
2010-05-04 09:30:00,46.6,47.08,46.29,46.56,145300.0,33.7203,34.0676,33.4959,33.6913,145300.0
2010-05-04 10:00:00,46.6,46.84,46.38,46.54,128600.0,33.7203,33.8939,33.5611,33.6768,128600.0
2010-05-04 10:30:00,46.55,46.55,45.99,46.05,124800.0,33.6841,33.6841,33.2789,33.3223,124800.0
2010-05-04 11:00:00,46.0,46.11,45.78,45.82,96800.0,33.2861,33.3657,33.1269,33.1558,96800.0
2010-05-04 11:30:00,45.8,46.11,45.8,45.98,68900.0,33.1414,33.3657,33.1414,33.2716,68900.0
2010-05-04 12:00:00,46.03,46.03,45.72,45.82,68600.0,33.3078,33.3078,33.0835,33.1558,68600.0
2010-05-04 12:30:00,45.81,46.19,45.78,46.19,85100.0,33.1486,33.4236,33.1269,33.4236,85100.0
2010-05-04 13:00:00,46.19,46.22,46.0,46.12,61600.0,33.4236,33.4453,33.2861,33.3729,61600.0
2010-05-04 13:30:00,46.12,46.42,46.11,46.3,90700.0,33.3729,33.59,33.3657,33.5032,90700.0
2010-05-04 14:00:00,46.3,46.32,46.05,46.07,80800.0,33.5032,33.5176,33.3223,33.3367,80800.0
2010-05-04 14:30:00,46.06,46.21,45.65,45.68,150100.0,33.3295,33.438,33.0328,33.0545,150100.0
2010-05-04 15:00:00,45.68,45.86,45.6,45.78,197600.0,33.0545,33.1848,32.9966,33.1269,197600.0
2010-05-04 15:30:00,45.8,46.04,45.68,45.97,448700.0,33.1414,33.315,33.0545,33.2644,448700.0
2010-05-05 09:30:00,44.98,45.45,44.86,45.32,189500.0,32.6767,33.0182,32.5896,32.9237,189500.0
2010-05-05 10:00:00,45.3,45.74,45.16,45.46,137700.0,32.9092,33.2289,32.8075,33.0254,137700.0
2010-05-05 10:30:00,45.46,46.07,45.45,45.9,128200.0,33.0254,33.4686,33.0182,33.3451,128200.0
2010-05-05 11:00:00,45.91,45.98,45.55,45.96,110000.0,33.3524,33.4032,33.0908,33.3887,110000.0
2010-05-05 11:30:00,45.96,46.25,45.85,46.22,75500.0,33.3887,33.5994,33.3088,33.5776,75500.0
2010-05-05 12:00:00,46.22,46.4,45.98,46.07,75900.0,33.5776,33.7083,33.4032,33.4686,75900.0
2010-05-05 12:30:00,46.07,46.15,45.82,45.91,141800.0,33.4686,33.5267,33.287,33.3524,141800.0
2010-05-05 13:00:00,45.92,45.96,45.72,45.92,110100.0,33.3596,33.3887,33.2143,33.3596,110100.0
2010-05-05 13:30:00,45.94,45.99,45.79,45.79,109800.0,33.3742,33.4105,33.2652,33.2652,109800.0
2010-05-05 14:00:00,45.81,45.82,45.59,45.63,189100.0,33.2797,33.287,33.1199,33.1489,189100.0
2010-05-05 14:30:00,45.63,45.66,45.19,45.37,215600.0,33.1489,33.1707,32.8293,32.9601,215600.0
2010-05-05 15:00:00,45.37,45.57,45.24,45.47,282600.0,32.9601,33.1054,32.8656,33.0327,282600.0
2010-05-05 15:30:00,45.49,45.57,45.32,45.54,317900.0,33.0472,33.1054,32.9237,33.0836,317900.0
2010-05-06 09:30:00,45.28,45.99,45.2,45.68,152100.0,32.8947,33.4105,32.8366,33.1853,152100.0
2010-05-06 10:00:00,45.68,46.02,45.62,45.67,189500.0,33.1853,33.4323,33.1417,33.178,189500.0
2010-05-06 10:30:00,45.64,45.65,45.04,45.06,206700.0,33.1562,33.1635,32.7203,32.7349,206700.0
2010-05-06 11:00:00,45.05,45.06,44.57,44.67,202900.0,32.7276,32.7349,32.3789,32.4515,202900.0
2010-05-06 11:30:00,44.68,44.7,44.27,44.56,154900.0,32.4588,32.4733,32.1609,32.3716,154900.0
2010-05-06 12:00:00,44.55,44.94,44.54,44.78,118900.0,32.3644,32.6477,32.3571,32.5314,118900.0
2010-05-06 12:30:00,44.77,44.82,44.46,44.6,109300.0,32.5242,32.5605,32.299,32.4007,109300.0
2010-05-06 13:00:00,44.6,44.77,44.15,44.28,157500.0,32.4007,32.5242,32.0738,32.1682,157500.0
2010-05-06 13:30:00,44.27,44.28,43.78,43.84,224500.0,32.1609,32.1682,31.805,31.8486,224500.0
2010-05-06 14:00:00,43.85,43.95,42.9,43.06,558900.0,31.8558,31.9285,31.1657,31.2819,558900.0
2010-05-06 14:30:00,43.04,43.05,40.56,42.43,487700.0,31.2674,31.2746,29.4657,30.8242,487700.0
2010-05-06 15:00:00,42.44,43.74,42.28,43.28,489700.0,30.8315,31.7759,30.7153,31.4417,489700.0
2010-05-06 15:30:00,43.28,44.21,43.23,43.58,955300.0,31.4417,32.1174,31.4054,31.6597,955300.0
2010-05-07 09:30:00,43.67,44.11,43.37,43.45,311700.0,31.7251,32.0447,31.5071,31.5652,311700.0
2010-05-07 10:00:00,43.45,43.46,42.07,42.29,179300.0,31.5652,31.5725,30.5627,30.7225,179300.0
2010-05-07 10:30:00,42.27,42.66,42.23,42.53,202500.0,30.708,30.9913,30.6789,30.8969,202500.0
2010-05-07 11:00:00,42.49,43.41,42.44,42.9,285300.0,30.8678,31.5362,30.8315,31.1657,285300.0
2010-05-07 11:30:00,42.9,43.32,42.66,43.12,178000.0,31.1657,31.4708,30.9913,31.3255,178000.0
2010-05-07 12:00:00,43.08,43.54,42.93,43.01,146800.0,31.2964,31.6306,31.1875,31.2456,146800.0
2010-05-07 12:30:00,42.98,43.14,42.77,42.86,124400.0,31.2238,31.34,31.0712,31.1366,124400.0
2010-05-07 13:00:00,42.85,42.97,42.51,42.68,112600.0,31.1294,31.2165,30.8824,31.0059,112600.0
2010-05-07 13:30:00,42.67,43.26,42.65,42.97,126900.0,30.9986,31.4272,30.9841,31.2165,126900.0
2010-05-07 14:00:00,42.97,43.02,42.52,42.53,97000.0,31.2165,31.2529,30.8896,30.8969,97000.0
2010-05-07 14:30:00,42.52,42.88,42.47,42.64,135100.0,30.8896,31.1511,30.8533,30.9768,135100.0
2010-05-07 15:00:00,42.63,42.64,42.27,42.47,203700.0,30.9695,30.9768,30.708,30.8533,203700.0
2010-05-07 15:30:00,42.51,42.65,42.25,42.57,418100.0,30.8824,30.9841,30.6935,30.9259,418100.0
2010-05-10 09:30:00,44.43,44.85,44.18,44.71,363800.0,32.2772,32.5823,32.0956,32.4806,363800.0
2010-05-10 10:00:00,44.68,45.01,44.53,44.63,247500.0,32.4588,32.6985,32.3498,32.4225,247500.0
2010-05-10 10:30:00,44.66,45.1,44.66,45.05,211800.0,32.4443,32.7639,32.4443,32.7276,211800.0
2010-05-10 11:00:00,45.03,45.28,44.94,45.12,217000.0,32.7131,32.8947,32.6477,32.7784,217000.0
2010-05-10 11:30:00,45.12,45.23,44.98,45.19,159400.0,32.7784,32.8584,32.6767,32.8293,159400.0
2010-05-10 12:00:00,45.2,45.31,45.17,45.23,66000.0,32.8366,32.9165,32.8148,32.8584,66000.0
2010-05-10 12:30:00,45.22,45.36,45.17,45.2,70900.0,32.8511,32.9528,32.8148,32.8366,70900.0
2010-05-10 13:00:00,45.21,45.24,44.78,45.06,125900.0,32.8438,32.8656,32.5314,32.7349,125900.0
2010-05-10 13:30:00,45.06,45.12,44.77,44.84,84100.0,32.7349,32.7784,32.5242,32.575,84100.0
2010-05-10 14:00:00,44.85,45.17,44.68,44.95,194400.0,32.5823,32.8148,32.4588,32.6549,194400.0
2010-05-10 14:30:00,44.94,45.23,44.82,45.23,143700.0,32.6477,32.8584,32.5605,32.8584,143700.0
2010-05-10 15:00:00,45.23,45.26,44.86,45.1,239900.0,32.8584,32.8802,32.5896,32.7639,239900.0
2010-05-10 15:30:00,45.09,45.68,44.96,45.65,496100.0,32.7567,33.1853,32.6622,33.1635,496100.0
2010-05-11 09:30:00,45.07,46.44,45.07,46.38,614200.0,32.7421,33.7374,32.7421,33.6938,614200.0
2010-05-11 10:00:00,46.35,46.5,46.04,46.37,307400.0,33.672,33.781,33.4468,33.6865,307400.0
2010-05-11 10:30:00,46.35,46.37,46.08,46.08,327500.0,33.672,33.6865,33.4759,33.4759,327500.0
2010-05-11 11:00:00,46.08,46.32,46.06,46.3,258700.0,33.4759,33.6502,33.4613,33.6357,258700.0
2010-05-11 11:30:00,46.3,46.47,46.19,46.38,348000.0,33.6357,33.7592,33.5558,33.6938,348000.0
2010-05-11 12:00:00,46.39,46.82,46.33,46.68,360700.0,33.7011,34.0134,33.6575,33.9117,360700.0
2010-05-11 12:30:00,46.67,47.17,46.64,47.1,260100.0,33.9045,34.2677,33.8827,34.2169,260100.0
2010-05-11 13:00:00,47.12,47.15,46.85,46.95,185500.0,34.2314,34.2532,34.0352,34.1079,185500.0
2010-05-11 13:30:00,46.95,46.99,46.8,46.8,222700.0,34.1079,34.1369,33.9989,33.9989,222700.0
2010-05-11 14:00:00,46.79,46.85,46.4,46.48,185800.0,33.9917,34.0352,33.7083,33.7664,185800.0
2010-05-11 14:30:00,46.46,46.64,46.35,46.4,298600.0,33.7519,33.8827,33.672,33.7083,298600.0
2010-05-11 15:00:00,46.4,46.4,46.12,46.32,385200.0,33.7083,33.7083,33.5049,33.6502,385200.0
2010-05-11 15:30:00,46.32,46.46,46.15,46.15,641800.0,33.6502,33.7519,33.5267,33.5267,641800.0
2010-05-12 09:30:00,46.34,46.35,45.74,46.2,188900.0,33.6647,33.672,33.2289,33.563,188900.0
2010-05-12 10:00:00,46.21,46.39,46.11,46.31,215100.0,33.5703,33.7011,33.4977,33.6429,215100.0
2010-05-12 10:30:00,46.31,46.41,46.13,46.29,156000.0,33.6429,33.7156,33.5122,33.6284,156000.0
2010-05-12 11:00:00,46.29,46.45,46.1,46.12,135700.0,33.6284,33.7447,33.4904,33.5049,135700.0
2010-05-12 11:30:00,46.12,46.35,46.1,46.33,87000.0,33.5049,33.672,33.4904,33.6575,87000.0
2010-05-12 12:00:00,46.35,46.38,46.26,46.33,96300.0,33.672,33.6938,33.6066,33.6575,96300.0
2010-05-12 12:30:00,46.34,46.36,46.25,46.34,104800.0,33.6647,33.6793,33.5994,33.6647,104800.0
2010-05-12 13:00:00,46.35,46.38,46.22,46.28,150100.0,33.672,33.6938,33.5776,33.6212,150100.0
2010-05-12 13:30:00,46.29,46.34,46.14,46.19,168400.0,33.6284,33.6647,33.5194,33.5558,168400.0
2010-05-12 14:00:00,46.19,46.37,46.17,46.31,139600.0,33.5558,33.6865,33.5412,33.6429,139600.0
2010-05-12 14:30:00,46.31,46.37,46.12,46.36,194800.0,33.6429,33.6865,33.5049,33.6793,194800.0
2010-05-12 15:00:00,46.36,46.46,46.23,46.28,210800.0,33.6793,33.7519,33.5848,33.6212,210800.0
2010-05-12 15:30:00,46.27,46.38,46.06,46.31,397100.0,33.6139,33.6938,33.4613,33.6429,397100.0
2010-05-13 09:30:00,46.09,46.14,45.91,45.94,110200.0,33.4831,33.5194,33.3524,33.3742,110200.0
2010-05-13 10:00:00,45.94,46.09,45.76,46.02,152400.0,33.3742,33.4831,33.2434,33.4323,152400.0
2010-05-13 10:30:00,46.02,46.07,45.92,45.92,169800.0,33.4323,33.4686,33.3596,33.3596,169800.0
2010-05-13 11:00:00,45.92,46.07,45.83,45.96,85500.0,33.3596,33.4686,33.2942,33.3887,85500.0
2010-05-13 11:30:00,45.97,45.97,45.73,45.77,95100.0,33.3959,33.3959,33.2216,33.2507,95100.0
2010-05-13 12:00:00,45.77,45.89,45.71,45.86,66800.0,33.2507,33.3378,33.2071,33.316,66800.0
2010-05-13 12:30:00,45.87,45.9,45.77,45.79,31800.0,33.3233,33.3451,33.2507,33.2652,31800.0
2010-05-13 13:00:00,45.79,45.86,45.75,45.79,69100.0,33.2652,33.316,33.2361,33.2652,69100.0
2010-05-13 13:30:00,45.8,45.89,45.77,45.83,75000.0,33.2724,33.3378,33.2507,33.2942,75000.0
2010-05-13 14:00:00,45.83,45.92,45.8,45.81,89600.0,33.2942,33.3596,33.2724,33.2797,89600.0
2010-05-13 14:30:00,45.81,45.84,45.58,45.63,64500.0,33.2797,33.3015,33.1126,33.1489,64500.0
2010-05-13 15:00:00,45.63,45.71,45.37,45.46,90600.0,33.1489,33.2071,32.9601,33.0254,90600.0
2010-05-13 15:30:00,45.46,45.57,45.25,45.26,301200.0,33.0254,33.1054,32.8729,32.8802,301200.0
2010-05-14 09:30:00,44.75,44.75,43.99,44.03,184100.0,32.5096,32.5096,31.9575,31.9866,184100.0
2010-05-14 10:00:00,44.02,44.08,43.65,43.97,196500.0,31.9793,32.0229,31.7105,31.943,196500.0
2010-05-14 10:30:00,43.97,44.13,43.91,43.95,141300.0,31.943,32.0592,31.8994,31.9285,141300.0
2010-05-14 11:00:00,43.95,43.95,43.35,43.58,239000.0,31.9285,31.9285,31.4926,31.6597,239000.0
2010-05-14 11:30:00,43.58,43.68,43.23,43.3,124700.0,31.6597,31.7323,31.4054,31.4563,124700.0
2010-05-14 12:00:00,43.31,43.36,43.05,43.3,180600.0,31.4635,31.4999,31.2746,31.4563,180600.0
2010-05-14 12:30:00,43.29,43.4,43.13,43.37,174800.0,31.449,31.5289,31.3328,31.5071,174800.0
2010-05-14 13:00:00,43.39,43.49,43.0,43.02,243100.0,31.5216,31.5943,31.2383,31.2529,243100.0
2010-05-14 13:30:00,43.03,43.28,42.98,43.2,139400.0,31.2601,31.4417,31.2238,31.3836,139400.0
2010-05-14 14:00:00,43.22,43.29,42.97,43.11,142000.0,31.3981,31.449,31.2165,31.3182,142000.0
2010-05-14 14:30:00,43.12,43.3,43.01,43.03,253700.0,31.3255,31.4563,31.2456,31.2601,253700.0
2010-05-14 15:00:00,43.03,43.14,42.84,43.07,346900.0,31.2601,31.34,31.1221,31.2892,346900.0
2010-05-14 15:30:00,43.07,43.49,43.07,43.44,794500.0,31.2892,31.5943,31.2892,31.558,794500.0
2010-05-17 09:30:00,43.57,44.02,43.03,43.13,171100.0,31.6524,31.9793,31.2601,31.3328,171100.0
2010-05-17 10:00:00,43.16,43.46,43.09,43.38,152200.0,31.3546,31.5725,31.3037,31.5144,152200.0
2010-05-17 10:30:00,43.41,43.51,43.23,43.25,163900.0,31.5362,31.6088,31.4054,31.4199,163900.0
2010-05-17 11:00:00,43.24,43.32,42.76,42.87,154200.0,31.4127,31.4708,31.064,31.1439,154200.0
2010-05-17 11:30:00,42.86,43.08,42.63,42.68,115000.0,31.1366,31.2964,30.9695,31.0059,115000.0
2010-05-17 12:00:00,42.67,42.67,42.34,42.51,138400.0,30.9986,30.9986,30.7589,30.8824,138400.0
2010-05-17 12:30:00,42.49,42.61,42.38,42.39,118700.0,30.8678,30.955,30.7879,30.7952,118700.0
2010-05-17 13:00:00,42.39,42.54,42.24,42.43,201200.0,30.7952,30.9041,30.6862,30.8242,201200.0
2010-05-17 13:30:00,42.42,42.56,42.25,42.46,129600.0,30.817,30.9187,30.6935,30.846,129600.0
2010-05-17 14:00:00,42.47,42.69,42.45,42.49,130400.0,30.8533,31.0131,30.8388,30.8678,130400.0
2010-05-17 14:30:00,42.5,42.89,42.44,42.84,255600.0,30.8751,31.1584,30.8315,31.1221,255600.0
2010-05-17 15:00:00,42.85,43.07,42.57,42.76,250100.0,31.1294,31.2892,30.9259,31.064,250100.0
2010-05-17 15:30:00,42.74,43.29,42.73,43.15,816900.0,31.0494,31.449,31.0422,31.3473,816900.0
2010-05-18 09:30:00,43.66,43.94,43.46,43.48,113800.0,31.7178,31.9212,31.5725,31.587,113800.0
2010-05-18 10:00:00,43.47,43.53,43.25,43.27,179700.0,31.5798,31.6234,31.4199,31.4345,179700.0
2010-05-18 10:30:00,43.27,43.3,42.72,42.94,205600.0,31.4345,31.4563,31.0349,31.1947,205600.0
2010-05-18 11:00:00,42.91,43.08,42.86,42.97,159000.0,31.1729,31.2964,31.1366,31.2165,159000.0
2010-05-18 11:30:00,42.98,42.98,42.48,42.7,131300.0,31.2238,31.2238,30.8606,31.0204,131300.0
2010-05-18 12:00:00,42.69,42.83,42.48,42.71,144000.0,31.0131,31.1148,30.8606,31.0276,144000.0
2010-05-18 12:30:00,42.7,42.78,42.54,42.54,263400.0,31.0204,31.0785,30.9041,30.9041,263400.0
2010-05-18 13:00:00,42.54,42.63,42.25,42.53,220900.0,30.9041,30.9695,30.6935,30.8969,220900.0
2010-05-18 13:30:00,42.53,42.55,42.03,42.05,249600.0,30.8969,30.9114,30.5336,30.5482,249600.0
2010-05-18 14:00:00,42.06,42.12,41.81,41.84,360200.0,30.5554,30.599,30.3738,30.3956,360200.0
2010-05-18 14:30:00,41.85,41.85,41.5,41.58,326800.0,30.4029,30.4029,30.1486,30.2067,326800.0
2010-05-18 15:00:00,41.58,41.63,41.15,41.16,811900.0,30.2067,30.2431,29.8943,29.9016,811900.0
2010-05-18 15:30:00,41.16,41.65,41.12,41.4,1313500.0,29.9016,30.2576,29.8726,30.076,1313500.0
2010-05-19 09:30:00,41.01,41.8,41.01,41.4,349300.0,29.7926,30.3666,29.7926,30.076,349300.0
2010-05-19 10:00:00,41.41,41.48,40.65,40.94,446200.0,30.0832,30.1341,29.5311,29.7418,446200.0
2010-05-19 10:30:00,40.95,41.27,40.9,41.2,391400.0,29.7491,29.9815,29.7127,29.9307,391400.0
2010-05-19 11:00:00,41.18,41.21,40.66,40.77,204000.0,29.9161,29.9379,29.5384,29.6183,204000.0
2010-05-19 11:30:00,40.77,40.91,40.55,40.89,164500.0,29.6183,29.72,29.4585,29.7055,164500.0
2010-05-19 12:00:00,40.88,41.09,40.73,40.99,171200.0,29.6982,29.8508,29.5892,29.7781,171200.0
2010-05-19 12:30:00,40.99,41.17,40.71,41.16,163700.0,29.7781,29.9089,29.5747,29.9016,163700.0
2010-05-19 13:00:00,41.17,41.31,41.05,41.24,290400.0,29.9089,30.0106,29.8217,29.9597,290400.0
2010-05-19 13:30:00,41.24,41.29,41.07,41.21,235300.0,29.9597,29.9961,29.8362,29.9379,235300.0
2010-05-19 14:00:00,41.22,41.39,40.96,41.05,232000.0,29.9452,30.0687,29.7563,29.8217,232000.0
2010-05-19 14:30:00,41.05,41.33,40.96,41.1,252200.0,29.8217,30.0251,29.7563,29.858,252200.0
2010-05-19 15:00:00,41.11,41.24,40.85,41.22,349500.0,29.8653,29.9597,29.6764,29.9452,349500.0
2010-05-19 15:30:00,41.22,41.39,41.03,41.21,853200.0,29.9452,30.0687,29.8072,29.9379,853200.0
2010-05-20 09:30:00,40.06,40.41,39.5,39.81,372900.0,29.1025,29.3568,28.6957,28.9209,372900.0
2010-05-20 10:00:00,39.81,39.84,39.08,39.3,540500.0,28.9209,28.9427,28.3905,28.5504,540500.0
2010-05-20 10:30:00,39.35,39.55,39.11,39.31,557100.0,28.5867,28.732,28.4123,28.5576,557100.0
2010-05-20 11:00:00,39.3,39.55,39.19,39.31,612200.0,28.5504,28.732,28.4705,28.5576,612200.0
2010-05-20 11:30:00,39.31,39.52,39.01,39.02,394500.0,28.5576,28.7102,28.3397,28.347,394500.0
2010-05-20 12:00:00,39.02,39.07,38.64,38.67,312800.0,28.347,28.3833,28.0709,28.0927,312800.0
2010-05-20 12:30:00,38.67,38.72,38.17,38.18,359800.0,28.0927,28.129,27.7295,27.7367,359800.0
2010-05-20 13:00:00,38.18,38.96,38.14,38.82,443200.0,27.7367,28.3034,27.7077,28.2017,443200.0
2010-05-20 13:30:00,38.83,39.02,38.7,38.8,443800.0,28.2089,28.347,28.1145,28.1871,443800.0
2010-05-20 14:00:00,38.8,39.21,38.68,39.05,648600.0,28.1871,28.485,28.1,28.3688,648600.0
2010-05-20 14:30:00,39.06,39.5,38.91,39.23,843900.0,28.376,28.6957,28.267,28.4995,843900.0
2010-05-20 15:00:00,39.23,39.38,39.06,39.2,868000.0,28.4995,28.6085,28.376,28.4777,868000.0
2010-05-20 15:30:00,39.2,39.31,38.44,38.45,994000.0,28.4777,28.5576,27.9256,27.9329,994000.0
2010-05-21 09:30:00,37.83,39.18,37.39,39.02,701100.0,27.4825,28.4632,27.1628,28.347,701100.0
2010-05-21 10:00:00,39.03,39.36,38.69,38.71,372000.0,28.3542,28.594,28.1072,28.1218,372000.0
2010-05-21 10:30:00,38.73,39.05,38.64,38.99,348100.0,28.1363,28.3688,28.0709,28.3252,348100.0
2010-05-21 11:00:00,39.0,39.77,38.97,39.66,275500.0,28.3324,28.8918,28.3106,28.8119,275500.0
2010-05-21 11:30:00,39.65,40.15,39.58,39.97,264100.0,28.8046,29.1679,28.7538,29.0371,264100.0
2010-05-21 12:00:00,39.97,39.99,39.74,39.96,255100.0,29.0371,29.0516,28.87,29.0298,255100.0
2010-05-21 12:30:00,39.95,39.99,39.69,39.75,178400.0,29.0226,29.0516,28.8337,28.8773,178400.0
2010-05-21 13:00:00,39.76,39.96,39.58,39.67,200900.0,28.8846,29.0298,28.7538,28.8192,200900.0
2010-05-21 13:30:00,39.7,40.03,39.69,40.01,228000.0,28.841,29.0807,28.8337,29.0662,228000.0
2010-05-21 14:00:00,40.01,40.08,39.63,39.77,260000.0,29.0662,29.117,28.7901,28.8918,260000.0
2010-05-21 14:30:00,39.77,39.93,39.44,39.64,321300.0,28.8918,29.0081,28.6521,28.7974,321300.0
2010-05-21 15:00:00,39.64,39.82,39.39,39.74,423500.0,28.7974,28.9281,28.6158,28.87,423500.0
2010-05-21 15:30:00,39.75,40.47,39.5,40.42,1096200.0,28.8773,29.4003,28.6957,29.364,1096200.0
2010-05-24 09:30:00,40.46,40.46,39.53,39.6,338300.0,29.3931,29.3931,28.7175,28.7683,338300.0
2010-05-24 10:00:00,39.6,39.88,39.56,39.85,282400.0,28.7683,28.9717,28.7393,28.9499,282400.0
2010-05-24 10:30:00,39.85,40.27,39.85,40.1,157200.0,28.9499,29.2551,28.9499,29.1316,157200.0
2010-05-24 11:00:00,40.09,40.17,39.77,39.82,159800.0,29.1243,29.1824,28.8918,28.9281,159800.0
2010-05-24 11:30:00,39.83,40.18,39.79,40.06,127200.0,28.9354,29.1897,28.9063,29.1025,127200.0
2010-05-24 12:00:00,40.05,40.2,39.91,39.98,133900.0,29.0952,29.2042,28.9935,29.0444,133900.0
2010-05-24 12:30:00,39.98,40.11,39.87,40.1,108800.0,29.0444,29.1388,28.9645,29.1316,108800.0
2010-05-24 13:00:00,40.11,40.19,39.8,39.83,256100.0,29.1388,29.1969,28.9136,28.9354,256100.0
2010-05-24 13:30:00,39.83,39.88,39.37,39.46,229000.0,28.9354,28.9717,28.6012,28.6666,229000.0
2010-05-24 14:00:00,39.45,39.61,39.34,39.39,122900.0,28.6593,28.7756,28.5794,28.6158,122900.0
2010-05-24 14:30:00,39.4,39.49,39.31,39.35,193000.0,28.623,28.6884,28.5576,28.5867,193000.0
2010-05-24 15:00:00,39.35,39.39,39.13,39.3,356600.0,28.5867,28.6158,28.4269,28.5504,356600.0
2010-05-24 15:30:00,39.28,39.46,38.92,38.96,687700.0,28.5358,28.6666,28.2743,28.3034,687700.0
2010-05-25 09:30:00,37.83,38.14,37.29,37.34,678500.0,27.4825,27.7077,27.0902,27.1265,678500.0
2010-05-25 10:00:00,37.34,37.49,36.94,37.0,748100.0,27.1265,27.2355,26.8359,26.8795,748100.0
2010-05-25 10:30:00,37.0,37.33,36.88,37.04,931500.0,26.8795,27.1192,26.7923,26.9085,931500.0
2010-05-25 11:00:00,37.04,37.35,36.85,37.13,622100.0,26.9085,27.1338,26.7705,26.9739,622100.0
2010-05-25 11:30:00,37.14,37.21,36.82,37.2,462500.0,26.9812,27.032,26.7487,27.0248,462500.0
2010-05-25 12:00:00,37.2,37.38,36.93,37.02,863300.0,27.0248,27.1555,26.8286,26.894,863300.0
2010-05-25 12:30:00,37.01,37.25,36.88,37.2,282300.0,26.8868,27.0611,26.7923,27.0248,282300.0
2010-05-25 13:00:00,37.19,37.25,36.84,37.08,287700.0,27.0175,27.0611,26.7633,26.9376,287700.0
2010-05-25 13:30:00,37.08,37.1,36.84,37.03,343600.0,26.9376,26.9521,26.7633,26.9013,343600.0
2010-05-25 14:00:00,37.04,37.32,36.93,37.09,545900.0,26.9085,27.112,26.8286,26.9449,545900.0
2010-05-25 14:30:00,37.09,37.8,36.88,37.55,1026200.0,26.9449,27.4607,26.7923,27.279,1026200.0
2010-05-25 15:00:00,37.55,38.23,37.53,38.19,662100.0,27.279,27.773,27.2645,27.744,662100.0
2010-05-25 15:30:00,38.18,38.53,38.17,38.47,1059900.0,27.7367,27.991,27.7295,27.9474,1059900.0
2010-05-26 09:30:00,39.08,39.34,38.67,39.27,345200.0,28.3905,28.5794,28.0927,28.5286,345200.0
2010-05-26 10:00:00,39.29,39.46,39.19,39.26,209400.0,28.5431,28.6666,28.4705,28.5213,209400.0
2010-05-26 10:30:00,39.26,39.54,39.22,39.3,303800.0,28.5213,28.7247,28.4923,28.5504,303800.0
2010-05-26 11:00:00,39.3,39.61,39.28,39.29,304900.0,28.5504,28.7756,28.5358,28.5431,304900.0
2010-05-26 11:30:00,39.29,39.46,39.17,39.4,267400.0,28.5431,28.6666,28.4559,28.623,267400.0
2010-05-26 12:00:00,39.4,39.77,39.4,39.59,193700.0,28.623,28.8918,28.623,28.7611,193700.0
2010-05-26 12:30:00,39.58,39.62,39.35,39.49,126400.0,28.7538,28.7828,28.5867,28.6884,126400.0
2010-05-26 13:00:00,39.49,39.61,39.47,39.54,123600.0,28.6884,28.7756,28.6739,28.7247,123600.0
2010-05-26 13:30:00,39.53,39.83,39.5,39.73,172300.0,28.7175,28.9354,28.6957,28.8628,172300.0
2010-05-26 14:00:00,39.74,39.77,39.45,39.54,243400.0,28.87,28.8918,28.6593,28.7247,243400.0
2010-05-26 14:30:00,39.54,39.57,39.04,39.17,397700.0,28.7247,28.7465,28.3615,28.4559,397700.0
2010-05-26 15:00:00,39.21,39.35,38.69,38.8,359900.0,28.485,28.5867,28.1072,28.1871,359900.0
2010-05-26 15:30:00,38.8,39.06,38.66,38.69,1073100.0,28.1871,28.376,28.0854,28.1072,1073100.0
2010-05-27 09:30:00,39.49,39.97,39.13,39.75,520000.0,28.6884,29.0371,28.4269,28.8773,520000.0
2010-05-27 10:00:00,39.74,40.22,39.57,40.22,229600.0,28.87,29.2187,28.7465,29.2187,229600.0
2010-05-27 10:30:00,40.22,40.35,40.05,40.17,171300.0,29.2187,29.3132,29.0952,29.1824,171300.0
2010-05-27 11:00:00,40.14,40.35,40.07,40.33,167800.0,29.1606,29.3132,29.1098,29.2986,167800.0
2010-05-27 11:30:00,40.33,40.45,40.15,40.43,147000.0,29.2986,29.3858,29.1679,29.3713,147000.0
2010-05-27 12:00:00,40.44,40.48,40.29,40.37,133200.0,29.3786,29.4076,29.2696,29.3277,133200.0
2010-05-27 12:30:00,40.37,40.51,40.37,40.41,193000.0,29.3277,29.4294,29.3277,29.3568,193000.0
2010-05-27 13:00:00,40.37,40.52,40.26,40.44,141400.0,29.3277,29.4367,29.2478,29.3786,141400.0
2010-05-27 13:30:00,40.44,40.47,40.27,40.35,173200.0,29.3786,29.4003,29.2551,29.3132,173200.0
2010-05-27 14:00:00,40.37,40.68,40.35,40.57,115000.0,29.3277,29.5529,29.3132,29.473,115000.0
2010-05-27 14:30:00,40.56,40.63,40.49,40.59,138400.0,29.4657,29.5166,29.4149,29.4875,138400.0
2010-05-27 15:00:00,40.59,40.77,40.44,40.61,241300.0,29.4875,29.6183,29.3786,29.5021,241300.0
2010-05-27 15:30:00,40.6,40.99,40.5,40.97,807200.0,29.4948,29.7781,29.4221,29.7636,807200.0
2010-05-28 09:30:00,40.79,40.86,40.35,40.62,113700.0,29.6328,29.6837,29.3132,29.5093,113700.0
2010-05-28 10:00:00,40.62,40.73,40.41,40.46,103300.0,29.5093,29.5892,29.3568,29.3931,103300.0
2010-05-28 10:30:00,40.45,40.57,40.19,40.3,127700.0,29.3858,29.473,29.1969,29.2768,127700.0
2010-05-28 11:00:00,40.33,40.39,39.89,40.13,118200.0,29.2986,29.3422,28.979,29.1533,118200.0
2010-05-28 11:30:00,40.14,40.45,40.12,40.34,68300.0,29.1606,29.3858,29.1461,29.3059,68300.0
2010-05-28 12:00:00,40.33,40.54,40.28,40.42,61800.0,29.2986,29.4512,29.2623,29.364,61800.0
2010-05-28 12:30:00,40.42,40.42,39.75,39.86,283200.0,29.364,29.364,28.8773,28.9572,283200.0
2010-05-28 13:00:00,39.87,39.98,39.79,39.9,113800.0,28.9645,29.0444,28.9063,28.9863,113800.0
2010-05-28 13:30:00,39.92,39.96,39.71,39.73,93900.0,29.0008,29.0298,28.8482,28.8628,93900.0
2010-05-28 14:00:00,39.69,39.84,39.54,39.82,78100.0,28.8337,28.9427,28.7247,28.9281,78100.0
2010-05-28 14:30:00,39.83,40.2,39.77,39.98,86100.0,28.9354,29.2042,28.8918,29.0444,86100.0
2010-05-28 15:00:00,39.97,40.33,39.93,40.3,124100.0,29.0371,29.2986,29.0081,29.2768,124100.0
2010-05-28 15:30:00,40.28,40.38,39.76,39.8,480800.0,29.2623,29.335,28.8846,28.9136,480800.0
2010-06-01 09:30:00,39.38,39.58,39.2,39.2,148800.0,28.6085,28.7538,28.4777,28.4777,148800.0
2010-06-01 10:00:00,39.22,39.65,39.22,39.57,85400.0,28.4923,28.8046,28.4923,28.7465,85400.0
2010-06-01 10:30:00,39.58,39.68,39.43,39.46,158200.0,28.7538,28.8264,28.6448,28.6666,158200.0
2010-06-01 11:00:00,39.48,39.5,39.29,39.37,117800.0,28.6811,28.6957,28.5431,28.6012,117800.0
2010-06-01 11:30:00,39.38,39.4,39.12,39.14,109700.0,28.6085,28.623,28.4196,28.4341,109700.0
2010-06-01 12:00:00,39.14,39.32,39.12,39.31,112500.0,28.4341,28.5649,28.4196,28.5576,112500.0
2010-06-01 12:30:00,39.31,39.41,39.26,39.29,104500.0,28.5576,28.6303,28.5213,28.5431,104500.0
2010-06-01 13:00:00,39.29,39.54,39.28,39.49,78300.0,28.5431,28.7247,28.5358,28.6884,78300.0
2010-06-01 13:30:00,39.5,39.56,39.36,39.36,70300.0,28.6957,28.7393,28.594,28.594,70300.0
2010-06-01 14:00:00,39.35,39.42,39.16,39.4,165000.0,28.5867,28.6376,28.4487,28.623,165000.0
2010-06-01 14:30:00,39.38,39.57,39.33,39.47,149900.0,28.6085,28.7465,28.5722,28.6739,149900.0
2010-06-01 15:00:00,39.48,39.52,39.15,39.28,218600.0,28.6811,28.7102,28.4414,28.5358,218600.0
2010-06-01 15:30:00,39.27,39.43,38.72,38.75,584000.0,28.5286,28.6448,28.129,28.1508,584000.0
2010-06-02 09:30:00,39.11,39.18,38.46,38.58,116600.0,28.4123,28.4632,27.9401,28.0273,116600.0
2010-06-02 10:00:00,38.6,38.77,38.53,38.6,177200.0,28.0418,28.1653,27.991,28.0418,177200.0
2010-06-02 10:30:00,38.61,38.88,38.59,38.84,146900.0,28.0491,28.2453,28.0346,28.2162,146900.0
2010-06-02 11:00:00,38.81,39.18,38.79,39.12,204100.0,28.1944,28.4632,28.1799,28.4196,204100.0
2010-06-02 11:30:00,39.1,39.4,39.06,39.38,104800.0,28.4051,28.623,28.376,28.6085,104800.0
2010-06-02 12:00:00,39.39,39.49,39.36,39.43,105200.0,28.6158,28.6884,28.594,28.6448,105200.0
2010-06-02 12:30:00,39.41,39.53,39.39,39.51,72400.0,28.6303,28.7175,28.6158,28.7029,72400.0
2010-06-02 13:00:00,39.51,39.6,39.42,39.49,126900.0,28.7029,28.7683,28.6376,28.6884,126900.0
2010-06-02 13:30:00,39.48,39.54,39.34,39.4,168200.0,28.6811,28.7247,28.5794,28.623,168200.0
2010-06-02 14:00:00,39.41,39.55,39.39,39.52,242800.0,28.6303,28.732,28.6158,28.7102,242800.0
2010-06-02 14:30:00,39.54,39.98,39.52,39.95,333200.0,28.7247,29.0444,28.7102,29.0226,333200.0
2010-06-02 15:00:00,39.95,40.07,39.89,40.05,224900.0,29.0226,29.1098,28.979,29.0952,224900.0
2010-06-02 15:30:00,40.06,40.34,39.93,40.34,499000.0,29.1025,29.3059,29.0081,29.3059,499000.0
2010-06-03 09:30:00,40.31,40.57,40.09,40.39,193000.0,29.2841,29.473,29.1243,29.3422,193000.0
2010-06-03 10:00:00,40.39,40.4,40.11,40.19,203100.0,29.3422,29.3495,29.1388,29.1969,203100.0
2010-06-03 10:30:00,40.19,40.43,40.07,40.39,159800.0,29.1969,29.3713,29.1098,29.3422,159800.0
2010-06-03 11:00:00,40.39,40.42,40.13,40.14,101700.0,29.3422,29.364,29.1533,29.1606,101700.0
2010-06-03 11:30:00,40.15,40.29,40.12,40.17,78100.0,29.1679,29.2696,29.1461,29.1824,78100.0
2010-06-03 12:00:00,40.17,40.19,39.72,39.74,80900.0,29.1824,29.1969,28.8555,28.87,80900.0
2010-06-03 12:30:00,39.74,39.81,39.63,39.72,127900.0,28.87,28.9209,28.7901,28.8555,127900.0
2010-06-03 13:00:00,39.73,39.77,39.61,39.68,144300.0,28.8628,28.8918,28.7756,28.8264,144300.0
2010-06-03 13:30:00,39.67,40.06,39.67,40.01,161300.0,28.8192,29.1025,28.8192,29.0662,161300.0
2010-06-03 14:00:00,40.0,40.2,39.95,40.04,94300.0,29.0589,29.2042,29.0226,29.088,94300.0
2010-06-03 14:30:00,40.03,40.21,40.01,40.15,101800.0,29.0807,29.2115,29.0662,29.1679,101800.0
2010-06-03 15:00:00,40.15,40.33,40.02,40.32,199200.0,29.1679,29.2986,29.0734,29.2914,199200.0
2010-06-03 15:30:00,40.33,40.37,40.12,40.24,426600.0,29.2986,29.3277,29.1461,29.2333,426600.0
2010-06-04 09:30:00,39.39,39.51,39.05,39.21,233300.0,28.6158,28.7029,28.3688,28.485,233300.0
2010-06-04 10:00:00,39.21,39.5,39.0,39.43,113800.0,28.485,28.6957,28.3324,28.6448,113800.0
2010-06-04 10:30:00,39.39,39.48,39.34,39.38,129900.0,28.6158,28.6811,28.5794,28.6085,129900.0
2010-06-04 11:00:00,39.38,39.5,39.12,39.18,121200.0,28.6085,28.6957,28.4196,28.4632,121200.0
2010-06-04 11:30:00,39.18,39.38,39.14,39.17,112400.0,28.4632,28.6085,28.4341,28.4559,112400.0
2010-06-04 12:00:00,39.17,39.29,39.01,39.17,126400.0,28.4559,28.5431,28.3397,28.4559,126400.0
2010-06-04 12:30:00,39.16,39.24,39.03,39.22,67000.0,28.4487,28.5068,28.3542,28.4923,67000.0
2010-06-04 13:00:00,39.22,39.23,39.04,39.1,103000.0,28.4923,28.4995,28.3615,28.4051,103000.0
2010-06-04 13:30:00,39.1,39.11,38.92,38.93,156600.0,28.4051,28.4123,28.2743,28.2816,156600.0
2010-06-04 14:00:00,38.94,38.97,38.74,38.78,153700.0,28.2888,28.3106,28.1435,28.1726,153700.0
2010-06-04 14:30:00,38.79,38.85,38.5,38.55,191700.0,28.1799,28.2235,27.9692,28.0055,191700.0
2010-06-04 15:00:00,38.53,38.75,38.53,38.57,235500.0,27.991,28.1508,27.991,28.02,235500.0
2010-06-04 15:30:00,38.57,38.68,38.26,38.42,960600.0,28.02,28.1,27.7948,27.9111,960600.0
2010-06-07 09:30:00,38.59,38.9,38.37,38.79,136800.0,28.0346,28.2598,27.8748,28.1799,136800.0
2010-06-07 10:00:00,38.8,38.98,38.69,38.81,137800.0,28.1871,28.3179,28.1072,28.1944,137800.0
2010-06-07 10:30:00,38.83,38.83,38.15,38.2,124800.0,28.2089,28.2089,27.7149,27.7513,124800.0
2010-06-07 11:00:00,38.19,38.44,38.19,38.38,117000.0,27.744,27.9256,27.744,27.882,117000.0
2010-06-07 11:30:00,38.38,38.46,38.3,38.4,125700.0,27.882,27.9401,27.8239,27.8965,125700.0
2010-06-07 12:00:00,38.4,38.52,38.33,38.35,178000.0,27.8965,27.9837,27.8457,27.8602,178000.0
2010-06-07 12:30:00,38.35,38.56,38.35,38.51,160100.0,27.8602,28.0128,27.8602,27.9765,160100.0
2010-06-07 13:00:00,38.5,38.55,38.33,38.53,198500.0,27.9692,28.0055,27.8457,27.991,198500.0
2010-06-07 13:30:00,38.54,38.55,38.3,38.38,220600.0,27.9983,28.0055,27.8239,27.882,220600.0
2010-06-07 14:00:00,38.38,38.48,38.22,38.37,156700.0,27.882,27.9547,27.7658,27.8748,156700.0
2010-06-07 14:30:00,38.38,38.43,37.95,37.99,224600.0,27.882,27.9183,27.5696,27.5987,224600.0
2010-06-07 15:00:00,38.01,38.2,37.67,37.67,176600.0,27.6132,27.7513,27.3662,27.3662,176600.0
2010-06-07 15:30:00,37.67,37.81,37.5,37.56,563500.0,27.3662,27.4679,27.2427,27.2863,563500.0
2010-06-08 09:30:00,37.69,37.85,37.2,37.3,210200.0,27.3808,27.497,27.0248,27.0974,210200.0
2010-06-08 10:00:00,37.28,37.49,37.05,37.24,180200.0,27.0829,27.2355,26.9158,27.0538,180200.0
2010-06-08 10:30:00,37.23,37.31,36.73,37.09,188400.0,27.0466,27.1047,26.6833,26.9449,188400.0
2010-06-08 11:00:00,37.08,37.27,36.81,37.08,203600.0,26.9376,27.0756,26.7415,26.9376,203600.0
2010-06-08 11:30:00,37.08,37.35,37.07,37.27,360200.0,26.9376,27.1338,26.9303,27.0756,360200.0
2010-06-08 12:00:00,37.27,37.3,37.1,37.21,229800.0,27.0756,27.0974,26.9521,27.032,229800.0
2010-06-08 12:30:00,37.2,37.52,37.19,37.38,185100.0,27.0248,27.2573,27.0175,27.1555,185100.0
2010-06-08 13:00:00,37.39,37.42,36.96,36.96,213200.0,27.1628,27.1846,26.8504,26.8504,213200.0
2010-06-08 13:30:00,36.96,36.99,36.73,36.95,203200.0,26.8504,26.8722,26.6833,26.8432,203200.0
2010-06-08 14:00:00,36.95,37.46,36.91,37.38,190900.0,26.8432,27.2137,26.8141,27.1555,190900.0
2010-06-08 14:30:00,37.38,37.67,37.37,37.41,265400.0,27.1555,27.3662,27.1483,27.1773,265400.0
2010-06-08 15:00:00,37.43,37.77,37.35,37.77,287300.0,27.1919,27.4389,27.1338,27.4389,287300.0
2010-06-08 15:30:00,37.77,38.23,37.76,38.15,805500.0,27.4389,27.773,27.4316,27.7149,805500.0
2010-06-09 09:30:00,38.42,38.68,38.25,38.46,257100.0,27.9111,28.1,27.7876,27.9401,257100.0
2010-06-09 10:00:00,38.47,38.89,38.3,38.76,330800.0,27.9474,28.2525,27.8239,28.1581,330800.0
2010-06-09 10:30:00,38.76,38.93,38.54,38.92,245100.0,28.1581,28.2816,27.9983,28.2743,245100.0
2010-06-09 11:00:00,38.92,39.31,38.87,39.28,158800.0,28.2743,28.5576,28.238,28.5358,158800.0
2010-06-09 11:30:00,39.27,39.32,38.96,39.01,104500.0,28.5286,28.5649,28.3034,28.3397,104500.0
2010-06-09 12:00:00,39.02,39.05,38.8,38.88,240900.0,28.347,28.3688,28.1871,28.2453,240900.0
2010-06-09 12:30:00,38.86,38.93,38.76,38.8,56300.0,28.2307,28.2816,28.1581,28.1871,56300.0
2010-06-09 13:00:00,38.8,38.85,38.69,38.75,61800.0,28.1871,28.2235,28.1072,28.1508,61800.0
2010-06-09 13:30:00,38.76,38.77,38.6,38.65,77100.0,28.1581,28.1653,28.0418,28.0782,77100.0
2010-06-09 14:00:00,38.64,38.68,38.43,38.68,149000.0,28.0709,28.1,27.9183,28.1,149000.0
2010-06-09 14:30:00,38.69,38.73,38.21,38.24,113600.0,28.1072,28.1363,27.7585,27.7803,113600.0
2010-06-09 15:00:00,38.23,38.34,37.91,38.17,158800.0,27.773,27.853,27.5406,27.7295,158800.0
2010-06-09 15:30:00,38.17,38.17,37.75,37.9,418500.0,27.7295,27.7295,27.4243,27.5333,418500.0
2010-06-10 09:30:00,38.4,38.98,38.4,38.91,240800.0,27.8965,28.3179,27.8965,28.267,240800.0
2010-06-10 10:00:00,38.89,39.0,38.55,38.71,158400.0,28.2525,28.3324,28.0055,28.1218,158400.0
2010-06-10 10:30:00,38.71,38.79,38.56,38.61,104600.0,28.1218,28.1799,28.0128,28.0491,104600.0
2010-06-10 11:00:00,38.62,38.8,38.6,38.64,145500.0,28.0564,28.1871,28.0418,28.0709,145500.0
2010-06-10 11:30:00,38.63,38.68,38.44,38.52,76500.0,28.0636,28.1,27.9256,27.9837,76500.0
2010-06-10 12:00:00,38.57,38.57,38.26,38.44,81800.0,28.02,28.02,27.7948,27.9256,81800.0
2010-06-10 12:30:00,38.43,38.52,38.13,38.38,73900.0,27.9183,27.9837,27.7004,27.882,73900.0
2010-06-10 13:00:00,38.38,38.48,38.26,38.45,70200.0,27.882,27.9547,27.7948,27.9329,70200.0
2010-06-10 13:30:00,38.47,38.73,38.46,38.64,59600.0,27.9474,28.1363,27.9401,28.0709,59600.0
2010-06-10 14:00:00,38.64,38.71,38.52,38.66,54000.0,28.0709,28.1218,27.9837,28.0854,54000.0
2010-06-10 14:30:00,38.65,38.96,38.65,38.89,131500.0,28.0782,28.3034,28.0782,28.2525,131500.0
2010-06-10 15:00:00,38.89,38.99,38.71,38.91,345900.0,28.2525,28.3252,28.1218,28.267,345900.0
2010-06-10 15:30:00,38.91,39.15,38.75,39.1,500500.0,28.267,28.4414,28.1508,28.4051,500500.0
2010-06-11 09:30:00,38.64,39.0,38.62,38.99,138600.0,28.0709,28.3324,28.0564,28.3252,138600.0
2010-06-11 10:00:00,38.98,39.12,38.82,39.01,145500.0,28.3179,28.4196,28.2017,28.3397,145500.0
2010-06-11 10:30:00,38.99,39.08,38.8,38.81,85900.0,28.3252,28.3905,28.1871,28.1944,85900.0
2010-06-11 11:00:00,38.81,38.86,38.68,38.82,119300.0,28.1944,28.2307,28.1,28.2017,119300.0
2010-06-11 11:30:00,38.83,38.93,38.67,38.9,145300.0,28.2089,28.2816,28.0927,28.2598,145300.0
2010-06-11 12:00:00,38.91,38.93,38.67,38.75,99200.0,28.267,28.2816,28.0927,28.1508,99200.0
2010-06-11 12:30:00,38.76,38.94,38.69,38.89,81100.0,28.1581,28.2888,28.1072,28.2525,81100.0
2010-06-11 13:00:00,38.9,39.13,38.9,39.07,49600.0,28.2598,28.4269,28.2598,28.3833,49600.0
2010-06-11 13:30:00,39.08,39.11,38.95,38.99,62700.0,28.3905,28.4123,28.2961,28.3252,62700.0
2010-06-11 14:00:00,38.98,39.1,38.86,38.92,43600.0,28.3179,28.4051,28.2307,28.2743,43600.0
2010-06-11 14:30:00,38.91,39.11,38.91,39.04,66400.0,28.267,28.4123,28.267,28.3615,66400.0
2010-06-11 15:00:00,39.05,39.21,38.98,39.12,87100.0,28.3688,28.485,28.3179,28.4196,87100.0
2010-06-11 15:30:00,39.12,39.53,39.09,39.47,359100.0,28.4196,28.7175,28.3978,28.6739,359100.0
2010-06-14 09:30:00,39.78,39.81,39.46,39.78,235000.0,28.8991,28.9209,28.6666,28.8991,235000.0
2010-06-14 10:00:00,39.78,40.0,39.75,39.93,127000.0,28.8991,29.0589,28.8773,29.0081,127000.0
2010-06-14 10:30:00,39.93,40.08,39.82,40.08,100300.0,29.0081,29.117,28.9281,29.117,100300.0
2010-06-14 11:00:00,40.08,40.45,40.03,40.33,156200.0,29.117,29.3858,29.0807,29.2986,156200.0
2010-06-14 11:30:00,40.33,40.39,40.25,40.28,106400.0,29.2986,29.3422,29.2405,29.2623,106400.0
2010-06-14 12:00:00,40.25,40.38,40.16,40.25,89500.0,29.2405,29.335,29.1751,29.2405,89500.0
2010-06-14 12:30:00,40.26,40.3,40.12,40.13,106200.0,29.2478,29.2768,29.1461,29.1533,106200.0
2010-06-14 13:00:00,40.12,40.18,39.98,40.08,115700.0,29.1461,29.1897,29.0444,29.117,115700.0
2010-06-14 13:30:00,40.09,40.17,39.74,39.75,73400.0,29.1243,29.1824,28.87,28.8773,73400.0
2010-06-14 14:00:00,39.74,39.84,39.67,39.78,118500.0,28.87,28.9427,28.8192,28.8991,118500.0
2010-06-14 14:30:00,39.78,39.88,39.56,39.84,106200.0,28.8991,28.9717,28.7393,28.9427,106200.0
2010-06-14 15:00:00,39.83,39.92,39.67,39.76,156100.0,28.9354,29.0008,28.8192,28.8846,156100.0
2010-06-14 15:30:00,39.76,39.77,39.44,39.5,587600.0,28.8846,28.8918,28.6521,28.6957,587600.0
2010-06-15 09:30:00,39.9,40.0,39.65,39.91,95500.0,28.9863,29.0589,28.8046,28.9935,95500.0
2010-06-15 10:00:00,39.91,39.97,39.77,39.92,131600.0,28.9935,29.0371,28.8918,29.0008,131600.0
2010-06-15 10:30:00,39.94,40.11,39.89,40.03,69600.0,29.0153,29.1388,28.979,29.0807,69600.0
2010-06-15 11:00:00,40.07,40.12,39.95,40.01,54700.0,29.1098,29.1461,29.0226,29.0662,54700.0
2010-06-15 11:30:00,40.0,40.05,39.86,39.97,96100.0,29.0589,29.0952,28.9572,29.0371,96100.0
2010-06-15 12:00:00,40.0,40.1,39.94,39.96,61000.0,29.0589,29.1316,29.0153,29.0298,61000.0
2010-06-15 12:30:00,39.96,40.16,39.94,40.14,53300.0,29.0298,29.1751,29.0153,29.1606,53300.0
2010-06-15 13:00:00,40.14,40.32,40.03,40.22,84600.0,29.1606,29.2914,29.0807,29.2187,84600.0
2010-06-15 13:30:00,40.23,40.31,40.19,40.31,45400.0,29.226,29.2841,29.1969,29.2841,45400.0
2010-06-15 14:00:00,40.32,40.52,40.3,40.5,120500.0,29.2914,29.4367,29.2768,29.4221,120500.0
2010-06-15 14:30:00,40.49,40.49,40.36,40.37,141400.0,29.4149,29.4149,29.3204,29.3277,141400.0
2010-06-15 15:00:00,40.36,40.53,40.35,40.5,174300.0,29.3204,29.4439,29.3132,29.4221,174300.0
2010-06-15 15:30:00,40.5,40.63,40.42,40.56,524600.0,29.4221,29.5166,29.364,29.4657,524600.0
2010-06-16 09:30:00,40.24,40.48,40.03,40.45,106500.0,29.2333,29.4076,29.0807,29.3858,106500.0
2010-06-16 10:00:00,40.45,40.62,40.38,40.44,143000.0,29.3858,29.5093,29.335,29.3786,143000.0
2010-06-16 10:30:00,40.41,40.47,40.27,40.42,141900.0,29.3568,29.4003,29.2551,29.364,141900.0
2010-06-16 11:00:00,40.44,40.68,40.35,40.6,103600.0,29.3786,29.5529,29.3132,29.4948,103600.0
2010-06-16 11:30:00,40.61,40.64,40.49,40.63,92500.0,29.5021,29.5238,29.4149,29.5166,92500.0
2010-06-16 12:00:00,40.63,40.88,40.62,40.86,135200.0,29.5166,29.6982,29.5093,29.6837,135200.0
2010-06-16 12:30:00,40.85,40.87,40.74,40.78,175600.0,29.6764,29.6909,29.5965,29.6256,175600.0
2010-06-16 13:00:00,40.78,40.85,40.69,40.79,92500.0,29.6256,29.6764,29.5602,29.6328,92500.0
2010-06-16 13:30:00,40.81,40.99,40.75,40.98,112900.0,29.6473,29.7781,29.6038,29.7708,112900.0
2010-06-16 14:00:00,40.99,41.05,40.93,40.98,181900.0,29.7781,29.8217,29.7345,29.7708,181900.0
2010-06-16 14:30:00,40.97,41.06,40.85,40.99,161500.0,29.7636,29.829,29.6764,29.7781,161500.0
2010-06-16 15:00:00,40.96,40.98,40.59,40.59,260100.0,29.7563,29.7708,29.4875,29.4875,260100.0
2010-06-16 15:30:00,40.58,40.8,40.54,40.74,365800.0,29.4803,29.6401,29.4512,29.5965,365800.0
2010-06-17 09:30:00,40.96,40.96,40.41,40.57,77100.0,29.7563,29.7563,29.3568,29.473,77100.0
2010-06-17 10:00:00,40.54,40.56,39.9,40.05,159800.0,29.4512,29.4657,28.9863,29.0952,159800.0
2010-06-17 10:30:00,40.05,40.06,39.85,39.91,124000.0,29.0952,29.1025,28.9499,28.9935,124000.0
2010-06-17 11:00:00,39.91,40.07,39.79,40.02,142900.0,28.9935,29.1098,28.9063,29.0734,142900.0
2010-06-17 11:30:00,40.01,40.16,40.01,40.06,64600.0,29.0662,29.1751,29.0662,29.1025,64600.0
2010-06-17 12:00:00,40.06,40.07,39.87,39.9,103200.0,29.1025,29.1098,28.9645,28.9863,103200.0
2010-06-17 12:30:00,39.9,39.98,39.79,39.94,83400.0,28.9863,29.0444,28.9063,29.0153,83400.0
2010-06-17 13:00:00,39.93,39.99,39.8,39.85,88200.0,29.0081,29.0516,28.9136,28.9499,88200.0
2010-06-17 13:30:00,39.86,39.95,39.75,39.93,220400.0,28.9572,29.0226,28.8773,29.0081,220400.0
2010-06-17 14:00:00,39.93,39.99,39.84,39.84,89800.0,29.0081,29.0516,28.9427,28.9427,89800.0
2010-06-17 14:30:00,39.84,39.88,39.63,39.66,123100.0,28.9427,28.9717,28.7901,28.8119,123100.0
2010-06-17 15:00:00,39.66,39.66,39.41,39.5,159500.0,28.8119,28.8119,28.6303,28.6957,159500.0
2010-06-17 15:30:00,39.5,39.97,39.48,39.9,362500.0,28.6957,29.0371,28.6811,28.9863,362500.0
2010-06-18 09:30:00,40.09,40.09,39.73,39.73,470400.0,29.1243,29.1243,28.8628,28.8628,470400.0
2010-06-18 10:00:00,39.74,39.89,39.69,39.84,81200.0,28.87,28.979,28.8337,28.9427,81200.0
2010-06-18 10:30:00,39.85,39.92,39.73,39.8,135700.0,28.9499,29.0008,28.8628,28.9136,135700.0
2010-06-18 11:00:00,39.79,39.93,39.75,39.79,72900.0,28.9063,29.0081,28.8773,28.9063,72900.0
2010-06-18 11:30:00,39.79,39.83,39.59,39.67,67700.0,28.9063,28.9354,28.7611,28.8192,67700.0
2010-06-18 12:00:00,39.67,39.8,39.61,39.67,82300.0,28.8192,28.9136,28.7756,28.8192,82300.0
2010-06-18 12:30:00,39.69,39.8,39.58,39.76,44800.0,28.8337,28.9136,28.7538,28.8846,44800.0
2010-06-18 13:00:00,39.74,39.83,39.71,39.82,76900.0,28.87,28.9354,28.8482,28.9281,76900.0
2010-06-18 13:30:00,39.82,39.92,39.71,39.79,39000.0,28.9281,29.0008,28.8482,28.9063,39000.0
2010-06-18 14:00:00,39.79,39.81,39.63,39.73,134000.0,28.9063,28.9209,28.7901,28.8628,134000.0
2010-06-18 14:30:00,39.72,39.73,39.65,39.69,80900.0,28.8555,28.8628,28.8046,28.8337,80900.0
2010-06-18 15:00:00,39.68,39.68,39.55,39.61,105500.0,28.8264,28.8264,28.732,28.7756,105500.0
2010-06-18 15:30:00,39.62,39.8,39.57,39.78,316400.0,28.7828,28.9136,28.7465,28.8991,316400.0
2010-06-21 09:30:00,40.36,40.72,40.2,40.69,144400.0,29.3204,29.582,29.2042,29.5602,144400.0
2010-06-21 10:00:00,40.67,40.69,40.47,40.5,101200.0,29.5456,29.5602,29.4003,29.4221,101200.0
2010-06-21 10:30:00,40.5,40.61,40.46,40.48,224700.0,29.4221,29.5021,29.3931,29.4076,224700.0
2010-06-21 11:00:00,40.48,40.62,40.44,40.59,111900.0,29.4076,29.5093,29.3786,29.4875,111900.0
2010-06-21 11:30:00,40.59,40.65,40.51,40.55,73300.0,29.4875,29.5311,29.4294,29.4585,73300.0
2010-06-21 12:00:00,40.56,40.58,40.39,40.4,33200.0,29.4657,29.4803,29.3422,29.3495,33200.0
2010-06-21 12:30:00,40.41,40.45,40.33,40.41,49100.0,29.3568,29.3858,29.2986,29.3568,49100.0
2010-06-21 13:00:00,40.41,40.56,40.36,40.54,63000.0,29.3568,29.4657,29.3204,29.4512,63000.0
2010-06-21 13:30:00,40.54,40.56,40.3,40.3,93300.0,29.4512,29.4657,29.2768,29.2768,93300.0
2010-06-21 14:00:00,40.31,40.47,40.27,40.35,61100.0,29.2841,29.4003,29.2551,29.3132,61100.0
2010-06-21 14:30:00,40.36,40.39,40.13,40.16,72500.0,29.3204,29.3422,29.1533,29.1751,72500.0
2010-06-21 15:00:00,40.16,40.21,39.7,39.77,169000.0,29.1751,29.2115,28.841,28.8918,169000.0
2010-06-21 15:30:00,39.78,39.83,39.58,39.75,315600.0,28.8991,28.9354,28.7538,28.8773,315600.0
2010-06-22 09:30:00,39.79,40.28,39.74,39.92,165500.0,28.9063,29.2623,28.87,29.0008,165500.0
2010-06-22 10:00:00,39.94,40.05,39.78,39.93,120600.0,29.0153,29.0952,28.8991,29.0081,120600.0
2010-06-22 10:30:00,39.94,39.94,39.73,39.89,83400.0,29.0153,29.0153,28.8628,28.979,83400.0
2010-06-22 11:00:00,39.88,39.9,39.74,39.85,75600.0,28.9717,28.9863,28.87,28.9499,75600.0
2010-06-22 11:30:00,39.83,40.13,39.82,40.0,57700.0,28.9354,29.1533,28.9281,29.0589,57700.0
2010-06-22 12:00:00,40.0,40.05,39.87,39.87,80300.0,29.0589,29.0952,28.9645,28.9645,80300.0
2010-06-22 12:30:00,39.86,39.94,39.74,39.94,88600.0,28.9572,29.0153,28.87,29.0153,88600.0
2010-06-22 13:00:00,39.93,40.03,39.86,39.9,51500.0,29.0081,29.0807,28.9572,28.9863,51500.0
2010-06-22 13:30:00,39.88,39.98,39.82,39.84,62500.0,28.9717,29.0444,28.9281,28.9427,62500.0
2010-06-22 14:00:00,39.85,39.85,39.6,39.63,63200.0,28.9499,28.9499,28.7683,28.7901,63200.0
2010-06-22 14:30:00,39.63,39.71,39.22,39.29,134200.0,28.7901,28.8482,28.4923,28.5431,134200.0
2010-06-22 15:00:00,39.29,39.4,39.16,39.19,103000.0,28.5431,28.623,28.4487,28.4705,103000.0
2010-06-22 15:30:00,39.19,39.35,39.05,39.14,564100.0,28.4705,28.5867,28.3688,28.4341,564100.0
2010-06-23 09:30:00,39.24,39.35,38.93,39.08,61000.0,28.5068,28.5867,28.2816,28.3905,61000.0
2010-06-23 10:00:00,39.05,39.06,38.61,38.78,131400.0,28.3688,28.376,28.0491,28.1726,131400.0
2010-06-23 10:30:00,38.78,39.07,38.78,38.92,78700.0,28.1726,28.3833,28.1726,28.2743,78700.0
2010-06-23 11:00:00,38.91,38.91,38.7,38.84,51700.0,28.267,28.267,28.1145,28.2162,51700.0
2010-06-23 11:30:00,38.84,38.87,38.69,38.75,32800.0,28.2162,28.238,28.1072,28.1508,32800.0
2010-06-23 12:00:00,38.74,38.76,38.63,38.7,57700.0,28.1435,28.1581,28.0636,28.1145,57700.0
2010-06-23 12:30:00,38.71,38.86,38.67,38.77,53100.0,28.1218,28.2307,28.0927,28.1653,53100.0
2010-06-23 13:00:00,38.77,38.82,38.68,38.79,64900.0,28.1653,28.2017,28.1,28.1799,64900.0
2010-06-23 13:30:00,38.8,38.87,38.76,38.8,38600.0,28.1871,28.238,28.1581,28.1871,38600.0
2010-06-23 14:00:00,38.8,38.87,38.55,38.79,87600.0,28.1871,28.238,28.0055,28.1799,87600.0
2010-06-23 14:30:00,38.8,39.12,38.58,38.65,250900.0,28.1871,28.4196,28.0273,28.0782,250900.0
2010-06-23 15:00:00,38.68,38.77,38.45,38.69,166000.0,28.1,28.1653,27.9329,28.1072,166000.0
2010-06-23 15:30:00,38.69,38.82,38.55,38.68,375300.0,28.1072,28.2017,28.0055,28.1,375300.0
2010-06-24 09:30:00,38.41,38.56,37.96,38.05,89500.0,27.9038,28.0128,27.5769,27.6423,89500.0
2010-06-24 10:00:00,38.06,38.28,38.01,38.25,100100.0,27.6495,27.8094,27.6132,27.7876,100100.0
2010-06-24 10:30:00,38.23,38.27,37.93,38.09,87900.0,27.773,27.8021,27.5551,27.6713,87900.0
2010-06-24 11:00:00,38.09,38.09,37.76,37.76,59000.0,27.6713,27.6713,27.4316,27.4316,59000.0
2010-06-24 11:30:00,37.75,37.98,37.7,37.92,131000.0,27.4243,27.5914,27.388,27.5478,131000.0
2010-06-24 12:00:00,37.92,38.1,37.87,37.91,69400.0,27.5478,27.6786,27.5115,27.5406,69400.0
2010-06-24 12:30:00,37.91,37.97,37.8,37.92,73700.0,27.5406,27.5842,27.4607,27.5478,73700.0
2010-06-24 13:00:00,37.94,38.1,37.86,37.96,78100.0,27.5624,27.6786,27.5043,27.5769,78100.0
2010-06-24 13:30:00,37.97,38.42,37.96,38.4,92100.0,27.5842,27.9111,27.5769,27.8965,92100.0
2010-06-24 14:00:00,38.4,38.42,38.2,38.26,94300.0,27.8965,27.9111,27.7513,27.7948,94300.0
2010-06-24 14:30:00,38.25,38.25,37.93,38.0,120900.0,27.7876,27.7876,27.5551,27.606,120900.0
2010-06-24 15:00:00,38.0,38.11,37.74,37.85,167000.0,27.606,27.6859,27.4171,27.497,167000.0
2010-06-24 15:30:00,37.85,37.99,37.65,37.77,397100.0,27.497,27.5987,27.3517,27.4389,397100.0
2010-06-25 09:30:00,38.16,38.16,37.72,37.81,139200.0,27.7222,27.7222,27.4025,27.4679,139200.0
2010-06-25 10:00:00,37.83,37.96,37.72,37.83,121600.0,27.4825,27.5769,27.4025,27.4825,121600.0
2010-06-25 10:30:00,37.82,37.86,37.49,37.53,121900.0,27.4752,27.5043,27.2355,27.2645,121900.0
2010-06-25 11:00:00,37.54,37.75,37.54,37.72,100400.0,27.2718,27.4243,27.2718,27.4025,100400.0
2010-06-25 11:30:00,37.73,37.92,37.68,37.8,112600.0,27.4098,27.5478,27.3735,27.4607,112600.0
2010-06-25 12:00:00,37.79,37.81,37.69,37.79,154500.0,27.4534,27.4679,27.3808,27.4534,154500.0
2010-06-25 12:30:00,37.78,37.98,37.78,37.87,179500.0,27.4461,27.5914,27.4461,27.5115,179500.0
2010-06-25 13:00:00,37.88,38.44,37.86,38.43,179000.0,27.5188,27.9256,27.5043,27.9183,179000.0
2010-06-25 13:30:00,38.44,38.6,38.39,38.57,130500.0,27.9256,28.0418,27.8893,28.02,130500.0
2010-06-25 14:00:00,38.56,38.72,38.49,38.66,105900.0,28.0128,28.129,27.9619,28.0854,105900.0
2010-06-25 14:30:00,38.67,38.67,38.52,38.6,131900.0,28.0927,28.0927,27.9837,28.0418,131900.0
2010-06-25 15:00:00,38.6,38.63,38.4,38.51,161300.0,28.0418,28.0636,27.8965,27.9765,161300.0
2010-06-25 15:30:00,38.51,38.7,38.35,38.53,468900.0,27.9765,28.1145,27.8602,27.991,468900.0
2010-06-28 09:30:00,38.58,38.64,37.96,38.16,56900.0,28.0273,28.0709,27.5769,27.7222,56900.0
2010-06-28 10:00:00,38.14,38.29,38.07,38.23,52800.0,27.7077,27.8166,27.6568,27.773,52800.0
2010-06-28 10:30:00,38.23,38.33,38.05,38.3,56800.0,27.773,27.8457,27.6423,27.8239,56800.0
2010-06-28 11:00:00,38.31,38.4,38.2,38.33,52800.0,27.8312,27.8965,27.7513,27.8457,52800.0
2010-06-28 11:30:00,38.34,38.43,38.25,38.26,51100.0,27.853,27.9183,27.7876,27.7948,51100.0
2010-06-28 12:00:00,38.27,38.3,38.09,38.25,43500.0,27.8021,27.8239,27.6713,27.7876,43500.0
2010-06-28 12:30:00,38.24,38.29,38.1,38.2,36700.0,27.7803,27.8166,27.6786,27.7513,36700.0
2010-06-28 13:00:00,38.19,38.19,37.95,38.01,37800.0,27.744,27.744,27.5696,27.6132,37800.0
2010-06-28 13:30:00,38.0,38.17,37.94,38.12,50000.0,27.606,27.7295,27.5624,27.6931,50000.0
2010-06-28 14:00:00,38.12,38.3,38.09,38.25,107600.0,27.6931,27.8239,27.6713,27.7876,107600.0
2010-06-28 14:30:00,38.23,38.37,38.21,38.37,130200.0,27.773,27.8748,27.7585,27.8748,130200.0
2010-06-28 15:00:00,38.37,38.37,38.13,38.16,145900.0,27.8748,27.8748,27.7004,27.7222,145900.0
2010-06-28 15:30:00,38.16,38.33,38.04,38.05,252900.0,27.7222,27.8457,27.635,27.6423,252900.0
2010-06-29 09:30:00,38.02,38.02,37.48,37.59,252600.0,27.6205,27.6205,27.2282,27.3081,252600.0
2010-06-29 10:00:00,37.57,37.59,36.98,36.98,446300.0,27.2936,27.3081,26.865,26.865,446300.0
2010-06-29 10:30:00,37.0,37.13,36.99,37.07,213300.0,26.8795,26.9739,26.8722,26.9303,213300.0
2010-06-29 11:00:00,37.07,37.21,36.95,36.98,261100.0,26.9303,27.032,26.8432,26.865,261100.0
2010-06-29 11:30:00,36.96,37.0,36.75,36.77,165800.0,26.8504,26.8795,26.6979,26.7124,165800.0
2010-06-29 12:00:00,36.76,36.87,36.62,36.71,428400.0,26.7051,26.785,26.6034,26.6688,428400.0
2010-06-29 12:30:00,36.72,36.73,36.59,36.65,240100.0,26.6761,26.6833,26.5816,26.6252,240100.0
2010-06-29 13:00:00,36.65,36.67,36.45,36.51,281500.0,26.6252,26.6398,26.4799,26.5235,281500.0
2010-06-29 13:30:00,36.5,36.51,36.27,36.46,421200.0,26.5163,26.5235,26.3492,26.4872,421200.0
2010-06-29 14:00:00,36.46,36.63,36.42,36.42,170100.0,26.4872,26.6107,26.4581,26.4581,170100.0
2010-06-29 14:30:00,36.42,36.42,36.12,36.13,380300.0,26.4581,26.4581,26.2402,26.2475,380300.0
2010-06-29 15:00:00,36.14,36.23,35.85,35.92,486700.0,26.2547,26.3201,26.044,26.0949,486700.0
2010-06-29 15:30:00,35.92,36.14,35.85,36.0,1274100.0,26.0949,26.2547,26.044,26.153,1274100.0
2010-06-30 09:30:00,36.1,36.73,36.07,36.58,122600.0,26.2257,26.6833,26.2039,26.5744,122600.0
2010-06-30 10:00:00,36.56,36.58,36.27,36.4,160700.0,26.5598,26.5744,26.3492,26.4436,160700.0
2010-06-30 10:30:00,36.38,36.54,36.34,36.42,198700.0,26.4291,26.5453,26.4,26.4581,198700.0
2010-06-30 11:00:00,36.42,36.67,36.4,36.59,166300.0,26.4581,26.6398,26.4436,26.5816,166300.0
2010-06-30 11:30:00,36.59,36.71,36.56,36.57,122400.0,26.5816,26.6688,26.5598,26.5671,122400.0
2010-06-30 12:00:00,36.58,36.7,36.53,36.65,115600.0,26.5744,26.6615,26.538,26.6252,115600.0
2010-06-30 12:30:00,36.65,36.79,36.55,36.76,128400.0,26.6252,26.7269,26.5526,26.7051,128400.0
2010-06-30 13:00:00,36.76,36.78,36.65,36.72,125000.0,26.7051,26.7197,26.6252,26.6761,125000.0
2010-06-30 13:30:00,36.72,36.75,36.57,36.73,165200.0,26.6761,26.6979,26.5671,26.6833,165200.0
2010-06-30 14:00:00,36.73,36.87,36.63,36.65,330900.0,26.6833,26.785,26.6107,26.6252,330900.0
2010-06-30 14:30:00,36.65,36.72,36.54,36.65,270900.0,26.6252,26.6761,26.5453,26.6252,270900.0
2010-06-30 15:00:00,36.63,36.65,36.31,36.35,343900.0,26.6107,26.6252,26.3782,26.4073,343900.0
2010-06-30 15:30:00,36.35,36.45,36.03,36.13,1098100.0,26.4073,26.4799,26.1748,26.2475,1098100.0
2010-07-01 09:30:00,36.05,36.38,35.84,35.92,193300.0,26.1893,26.4291,26.0368,26.0949,193300.0
2010-07-01 10:00:00,35.93,35.93,35.31,35.45,234900.0,26.1022,26.1022,25.6517,25.7535,234900.0
2010-07-01 10:30:00,35.46,35.46,34.84,34.91,259100.0,25.7607,25.7607,25.3103,25.3612,259100.0
2010-07-01 11:00:00,34.9,34.99,34.68,34.97,235400.0,25.3539,25.4193,25.1941,25.4047,235400.0
2010-07-01 11:30:00,34.97,35.24,34.91,35.11,156800.0,25.4047,25.6009,25.3612,25.5065,156800.0
2010-07-01 12:00:00,35.1,35.22,35.02,35.21,123200.0,25.4992,25.5864,25.4411,25.5791,123200.0
2010-07-01 12:30:00,35.19,35.72,35.16,35.53,168900.0,25.5646,25.9496,25.5428,25.8116,168900.0
2010-07-01 13:00:00,35.51,35.55,35.33,35.43,178900.0,25.797,25.8261,25.6663,25.7389,178900.0
2010-07-01 13:30:00,35.44,35.75,35.44,35.71,197700.0,25.7462,25.9714,25.7462,25.9423,197700.0
2010-07-01 14:00:00,35.7,35.95,35.67,35.79,190600.0,25.9351,26.1167,25.9133,26.0005,190600.0
2010-07-01 14:30:00,35.78,35.9,35.5,35.68,189200.0,25.9932,26.0804,25.7898,25.9205,189200.0
2010-07-01 15:00:00,35.68,35.89,35.61,35.82,316300.0,25.9205,26.0731,25.8697,26.0222,316300.0
2010-07-01 15:30:00,35.83,35.98,35.65,35.85,609900.0,26.0295,26.1385,25.8987,26.044,609900.0
2010-07-02 09:30:00,36.17,36.4,36.05,36.24,495000.0,26.2765,26.4436,26.1893,26.3274,495000.0
2010-07-02 10:00:00,36.23,36.37,35.98,36.2,428600.0,26.3201,26.4218,26.1385,26.2983,428600.0
2010-07-02 10:30:00,36.21,36.28,36.09,36.18,219000.0,26.3056,26.3564,26.2184,26.2838,219000.0
2010-07-02 11:00:00,36.19,36.26,36.05,36.08,329100.0,26.291,26.3419,26.1893,26.2111,329100.0
2010-07-02 11:30:00,36.08,36.08,35.8,35.89,395800.0,26.2111,26.2111,26.0077,26.0731,395800.0
2010-07-02 12:00:00,35.88,36.16,35.78,36.1,190100.0,26.0658,26.2692,25.9932,26.2257,190100.0
2010-07-02 12:30:00,36.09,36.12,35.76,35.78,120400.0,26.2184,26.2402,25.9787,25.9932,120400.0
2010-07-02 13:00:00,35.79,35.87,35.7,35.74,167100.0,26.0005,26.0586,25.9351,25.9641,167100.0
2010-07-02 13:30:00,35.74,35.96,35.72,35.91,81800.0,25.9641,26.124,25.9496,26.0876,81800.0
2010-07-02 14:00:00,35.91,36.06,35.81,36.06,181100.0,26.0876,26.1966,26.015,26.1966,181100.0
2010-07-02 14:30:00,36.05,36.2,35.98,36.05,261700.0,26.1893,26.2983,26.1385,26.1893,261700.0
2010-07-02 15:00:00,36.05,36.28,36.01,36.23,234800.0,26.1893,26.3564,26.1603,26.3201,234800.0
2010-07-02 15:30:00,36.22,36.53,36.15,36.16,458400.0,26.3128,26.538,26.262,26.2692,458400.0
2010-07-06 09:30:00,36.89,37.17,36.71,37.16,176800.0,26.7996,27.003,26.6688,26.9957,176800.0
2010-07-06 10:00:00,37.15,37.42,37.04,37.36,317700.0,26.9885,27.1846,26.9085,27.141,317700.0
2010-07-06 10:30:00,37.37,37.42,37.25,37.27,204900.0,27.1483,27.1846,27.0611,27.0756,204900.0
2010-07-06 11:00:00,37.27,37.35,37.11,37.15,253200.0,27.0756,27.1338,26.9594,26.9885,253200.0
2010-07-06 11:30:00,37.14,37.36,37.14,37.29,186500.0,26.9812,27.141,26.9812,27.0902,186500.0
2010-07-06 12:00:00,37.29,37.41,37.03,37.09,161700.0,27.0902,27.1773,26.9013,26.9449,161700.0
2010-07-06 12:30:00,37.09,37.09,36.71,36.8,115600.0,26.9449,26.9449,26.6688,26.7342,115600.0
2010-07-06 13:00:00,36.8,36.91,36.64,36.78,106600.0,26.7342,26.8141,26.618,26.7197,106600.0
2010-07-06 13:30:00,36.78,36.8,36.31,36.39,119800.0,26.7197,26.7342,26.3782,26.4363,119800.0
2010-07-06 14:00:00,36.38,36.47,36.17,36.35,138500.0,26.4291,26.4945,26.2765,26.4073,138500.0
2010-07-06 14:30:00,36.36,36.48,36.24,36.24,143100.0,26.4145,26.5017,26.3274,26.3274,143100.0
2010-07-06 15:00:00,36.24,36.33,36.05,36.22,221700.0,26.3274,26.3928,26.1893,26.3128,221700.0
2010-07-06 15:30:00,36.22,36.49,36.18,36.44,544000.0,26.3128,26.509,26.2838,26.4727,544000.0
2010-07-07 09:30:00,36.66,37.48,36.62,37.47,316500.0,26.6325,27.2282,26.6034,27.2209,316500.0
2010-07-07 10:00:00,37.46,37.57,37.21,37.21,276600.0,27.2137,27.2936,27.032,27.032,276600.0
2010-07-07 10:30:00,37.22,37.74,37.22,37.65,150100.0,27.0393,27.4171,27.0393,27.3517,150100.0
2010-07-07 11:00:00,37.65,37.67,37.26,37.35,133400.0,27.3517,27.3662,27.0684,27.1338,133400.0
2010-07-07 11:30:00,37.35,37.5,37.22,37.34,114700.0,27.1338,27.2427,27.0393,27.1265,114700.0
2010-07-07 12:00:00,37.35,37.43,37.24,37.37,163900.0,27.1338,27.1919,27.0538,27.1483,163900.0
2010-07-07 12:30:00,37.38,37.48,37.36,37.41,87600.0,27.1555,27.2282,27.141,27.1773,87600.0
2010-07-07 13:00:00,37.4,37.73,37.39,37.69,72300.0,27.1701,27.4098,27.1628,27.3808,72300.0
2010-07-07 13:30:00,37.68,37.8,37.6,37.72,145800.0,27.3735,27.4607,27.3154,27.4025,145800.0
2010-07-07 14:00:00,37.71,37.86,37.71,37.71,126100.0,27.3953,27.5043,27.3953,27.3953,126100.0
2010-07-07 14:30:00,37.72,37.83,37.66,37.82,237300.0,27.4025,27.4825,27.359,27.4752,237300.0
2010-07-07 15:00:00,37.82,37.99,37.74,37.89,310200.0,27.4752,27.5987,27.4171,27.526,310200.0
2010-07-07 15:30:00,37.9,38.16,37.83,38.11,729500.0,27.5333,27.7222,27.4825,27.6859,729500.0
2010-07-08 09:30:00,38.69,39.33,38.5,38.69,323200.0,28.1072,28.5722,27.9692,28.1072,323200.0
2010-07-08 10:00:00,38.69,38.73,38.48,38.66,219600.0,28.1072,28.1363,27.9547,28.0854,219600.0
2010-07-08 10:30:00,38.67,38.67,38.26,38.31,158800.0,28.0927,28.0927,27.7948,27.8312,158800.0
2010-07-08 11:00:00,38.3,38.46,38.19,38.31,131200.0,27.8239,27.9401,27.744,27.8312,131200.0
2010-07-08 11:30:00,38.3,38.46,38.13,38.19,176000.0,27.8239,27.9401,27.7004,27.744,176000.0
2010-07-08 12:00:00,38.19,38.3,38.12,38.2,112900.0,27.744,27.8239,27.6931,27.7513,112900.0
2010-07-08 12:30:00,38.19,38.23,38.06,38.08,127400.0,27.744,27.773,27.6495,27.6641,127400.0
2010-07-08 13:00:00,38.08,38.33,38.07,38.17,92900.0,27.6641,27.8457,27.6568,27.7295,92900.0
2010-07-08 13:30:00,38.17,38.22,37.98,38.0,94700.0,27.7295,27.7658,27.5914,27.606,94700.0
2010-07-08 14:00:00,37.99,38.04,37.72,37.8,149500.0,27.5987,27.635,27.4025,27.4607,149500.0
2010-07-08 14:30:00,37.79,37.99,37.74,37.95,141200.0,27.4534,27.5987,27.4171,27.5696,141200.0
2010-07-08 15:00:00,37.95,38.09,37.79,38.09,389600.0,27.5696,27.6713,27.4534,27.6713,389600.0
2010-07-08 15:30:00,38.09,38.3,38.01,38.22,519800.0,27.6713,27.8239,27.6132,27.7658,519800.0
2010-07-09 09:30:00,38.23,38.45,37.94,38.24,80000.0,27.773,27.9329,27.5624,27.7803,80000.0
2010-07-09 10:00:00,38.23,38.66,38.23,38.56,88100.0,27.773,28.0854,27.773,28.0128,88100.0
2010-07-09 10:30:00,38.55,38.82,38.52,38.57,67700.0,28.0055,28.2017,27.9837,28.02,67700.0
2010-07-09 11:00:00,38.57,38.62,38.44,38.5,91700.0,28.02,28.0564,27.9256,27.9692,91700.0
2010-07-09 11:30:00,38.51,38.6,38.49,38.55,48600.0,27.9765,28.0418,27.9619,28.0055,48600.0
2010-07-09 12:00:00,38.56,38.76,38.55,38.76,61700.0,28.0128,28.1581,28.0055,28.1581,61700.0
2010-07-09 12:30:00,38.74,38.76,38.66,38.72,66600.0,28.1435,28.1581,28.0854,28.129,66600.0
2010-07-09 13:00:00,38.72,38.85,38.72,38.75,59900.0,28.129,28.2235,28.129,28.1508,59900.0
2010-07-09 13:30:00,38.77,38.93,38.76,38.89,52200.0,28.1653,28.2816,28.1581,28.2525,52200.0
2010-07-09 14:00:00,38.91,38.92,38.77,38.8,60800.0,28.267,28.2743,28.1653,28.1871,60800.0
2010-07-09 14:30:00,38.79,39.02,38.78,39.0,107800.0,28.1799,28.347,28.1726,28.3324,107800.0
2010-07-09 15:00:00,39.0,39.09,38.88,38.89,209200.0,28.3324,28.3978,28.2453,28.2525,209200.0
2010-07-09 15:30:00,38.9,39.07,38.84,39.01,333900.0,28.2598,28.3833,28.2162,28.3397,333900.0
2010-07-12 09:30:00,38.85,38.85,38.43,38.78,154900.0,28.2235,28.2235,27.9183,28.1726,154900.0
2010-07-12 10:00:00,38.78,38.79,38.54,38.58,75400.0,28.1726,28.1799,27.9983,28.0273,75400.0
2010-07-12 10:30:00,38.56,38.66,38.33,38.36,61500.0,28.0128,28.0854,27.8457,27.8675,61500.0
2010-07-12 11:00:00,38.36,38.36,38.14,38.29,73300.0,27.8675,27.8675,27.7077,27.8166,73300.0
2010-07-12 11:30:00,38.29,38.34,38.24,38.28,39700.0,27.8166,27.853,27.7803,27.8094,39700.0
2010-07-12 12:00:00,38.29,38.41,38.27,38.29,86600.0,27.8166,27.9038,27.8021,27.8166,86600.0
2010-07-12 12:30:00,38.29,38.47,38.26,38.33,86500.0,27.8166,27.9474,27.7948,27.8457,86500.0
2010-07-12 13:00:00,38.32,38.66,38.27,38.66,80400.0,27.8384,28.0854,27.8021,28.0854,80400.0
2010-07-12 13:30:00,38.65,38.73,38.55,38.72,75300.0,28.0782,28.1363,28.0055,28.129,75300.0
2010-07-12 14:00:00,38.71,38.72,38.46,38.53,54500.0,28.1218,28.129,27.9401,27.991,54500.0
2010-07-12 14:30:00,38.52,38.6,38.43,38.51,108900.0,27.9837,28.0418,27.9183,27.9765,108900.0
2010-07-12 15:00:00,38.51,38.62,38.39,38.55,143700.0,27.9765,28.0564,27.8893,28.0055,143700.0
2010-07-12 15:30:00,38.55,38.66,38.47,38.59,365800.0,28.0055,28.0854,27.9474,28.0346,365800.0
2010-07-13 09:30:00,39.06,39.43,39.02,39.36,129500.0,28.376,28.6448,28.347,28.594,129500.0
2010-07-13 10:00:00,39.35,39.56,39.35,39.4,171800.0,28.5867,28.7393,28.5867,28.623,171800.0
2010-07-13 10:30:00,39.41,39.44,39.33,39.36,296000.0,28.6303,28.6521,28.5722,28.594,296000.0
2010-07-13 11:00:00,39.34,39.46,39.31,39.39,108900.0,28.5794,28.6666,28.5576,28.6158,108900.0
2010-07-13 11:30:00,39.38,39.51,39.34,39.36,162500.0,28.6085,28.7029,28.5794,28.594,162500.0
2010-07-13 12:00:00,39.35,39.56,39.35,39.55,69600.0,28.5867,28.7393,28.5867,28.732,69600.0
2010-07-13 12:30:00,39.53,39.6,39.51,39.51,38900.0,28.7175,28.7683,28.7029,28.7029,38900.0
2010-07-13 13:00:00,39.49,39.62,39.35,39.42,50100.0,28.6884,28.7828,28.5867,28.6376,50100.0
2010-07-13 13:30:00,39.41,39.5,39.28,39.32,65700.0,28.6303,28.6957,28.5358,28.5649,65700.0
2010-07-13 14:00:00,39.32,39.44,39.29,39.31,78800.0,28.5649,28.6521,28.5431,28.5576,78800.0
2010-07-13 14:30:00,39.33,39.43,39.32,39.43,85800.0,28.5722,28.6448,28.5649,28.6448,85800.0
2010-07-13 15:00:00,39.43,39.71,39.42,39.71,160800.0,28.6448,28.8482,28.6376,28.8482,160800.0
2010-07-13 15:30:00,39.7,39.74,39.51,39.56,467100.0,28.841,28.87,28.7029,28.7393,467100.0
2010-07-14 09:30:00,39.31,39.36,38.88,38.9,157900.0,28.5576,28.594,28.2453,28.2598,157900.0
2010-07-14 10:00:00,38.89,39.2,38.88,39.11,87900.0,28.2525,28.4777,28.2453,28.4123,87900.0
2010-07-14 10:30:00,39.12,39.21,39.07,39.21,147300.0,28.4196,28.485,28.3833,28.485,147300.0
2010-07-14 11:00:00,39.23,39.3,39.09,39.23,80300.0,28.4995,28.5504,28.3978,28.4995,80300.0
2010-07-14 11:30:00,39.22,39.47,39.21,39.4,144300.0,28.4923,28.6739,28.485,28.623,144300.0
2010-07-14 12:00:00,39.4,39.57,39.38,39.55,96900.0,28.623,28.7465,28.6085,28.732,96900.0
2010-07-14 12:30:00,39.55,39.6,39.52,39.57,155300.0,28.732,28.7683,28.7102,28.7465,155300.0
2010-07-14 13:00:00,39.57,39.62,39.5,39.56,100600.0,28.7465,28.7828,28.6957,28.7393,100600.0
2010-07-14 13:30:00,39.57,39.6,39.26,39.28,77900.0,28.7465,28.7683,28.5213,28.5358,77900.0
2010-07-14 14:00:00,39.29,39.29,38.92,39.0,127200.0,28.5431,28.5431,28.2743,28.3324,127200.0
2010-07-14 14:30:00,39.01,39.25,38.95,39.2,180400.0,28.3397,28.5141,28.2961,28.4777,180400.0
2010-07-14 15:00:00,39.21,39.39,39.11,39.32,145500.0,28.485,28.6158,28.4123,28.5649,145500.0
2010-07-14 15:30:00,39.32,39.45,39.25,39.44,435500.0,28.5649,28.6593,28.5141,28.6521,435500.0
2010-07-15 09:30:00,39.46,39.65,39.21,39.41,136600.0,28.6666,28.8046,28.485,28.6303,136600.0
2010-07-15 10:00:00,39.38,39.39,38.53,38.69,168700.0,28.6085,28.6158,27.991,28.1072,168700.0
2010-07-15 10:30:00,38.69,38.76,38.56,38.65,161800.0,28.1072,28.1581,28.0128,28.0782,161800.0
2010-07-15 11:00:00,38.67,38.85,38.53,38.83,116000.0,28.0927,28.2235,27.991,28.2089,116000.0
2010-07-15 11:30:00,38.84,38.84,38.64,38.69,88200.0,28.2162,28.2162,28.0709,28.1072,88200.0
2010-07-15 12:00:00,38.68,38.74,38.59,38.61,86000.0,28.1,28.1435,28.0346,28.0491,86000.0
2010-07-15 12:30:00,38.61,38.73,38.58,38.67,57500.0,28.0491,28.1363,28.0273,28.0927,57500.0
2010-07-15 13:00:00,38.68,39.02,38.67,38.97,92900.0,28.1,28.347,28.0927,28.3106,92900.0
2010-07-15 13:30:00,38.98,39.02,38.79,38.83,64300.0,28.3179,28.347,28.1799,28.2089,64300.0
2010-07-15 14:00:00,38.83,38.93,38.74,38.87,52900.0,28.2089,28.2816,28.1435,28.238,52900.0
2010-07-15 14:30:00,38.87,38.97,38.84,38.85,186800.0,28.238,28.3106,28.2162,28.2235,186800.0
2010-07-15 15:00:00,38.86,38.88,38.48,38.72,361900.0,28.2307,28.2453,27.9547,28.129,361900.0
2010-07-15 15:30:00,38.75,39.32,38.74,39.19,611400.0,28.1508,28.5649,28.1435,28.4705,611400.0
2010-07-16 09:30:00,38.67,38.92,38.23,38.23,381900.0,28.0927,28.2743,27.773,27.773,381900.0
2010-07-16 10:00:00,38.26,38.32,37.99,38.16,408400.0,27.7948,27.8384,27.5987,27.7222,408400.0
2010-07-16 10:30:00,38.16,38.24,38.08,38.16,226500.0,27.7222,27.7803,27.6641,27.7222,226500.0
2010-07-16 11:00:00,38.16,38.25,37.97,38.14,209000.0,27.7222,27.7876,27.5842,27.7077,209000.0
2010-07-16 11:30:00,38.14,38.16,37.94,37.98,194500.0,27.7077,27.7222,27.5624,27.5914,194500.0
2010-07-16 12:00:00,37.98,38.09,37.83,37.86,161600.0,27.5914,27.6713,27.4825,27.5043,161600.0
2010-07-16 12:30:00,37.87,38.0,37.81,37.93,119300.0,27.5115,27.606,27.4679,27.5551,119300.0
2010-07-16 13:00:00,37.94,38.05,37.9,37.94,128700.0,27.5624,27.6423,27.5333,27.5624,128700.0
2010-07-16 13:30:00,37.92,38.0,37.72,37.81,198800.0,27.5478,27.606,27.4025,27.4679,198800.0
2010-07-16 14:00:00,37.81,37.87,37.7,37.75,89200.0,27.4679,27.5115,27.388,27.4243,89200.0
2010-07-16 14:30:00,37.76,37.83,37.68,37.7,115500.0,27.4316,27.4825,27.3735,27.388,115500.0
2010-07-16 15:00:00,37.69,37.75,37.47,37.58,197000.0,27.3808,27.4243,27.2209,27.3008,197000.0
2010-07-16 15:30:00,37.6,37.83,37.41,37.55,659200.0,27.3154,27.4825,27.1773,27.279,659200.0
2010-07-19 09:30:00,37.66,37.77,37.45,37.59,89700.0,27.359,27.4389,27.2064,27.3081,89700.0
2010-07-19 10:00:00,37.59,37.6,37.18,37.2,95200.0,27.3081,27.3154,27.0103,27.0248,95200.0
2010-07-19 10:30:00,37.19,37.34,37.06,37.22,110300.0,27.0175,27.1265,26.9231,27.0393,110300.0
2010-07-19 11:00:00,37.21,37.27,37.09,37.15,143100.0,27.032,27.0756,26.9449,26.9885,143100.0
2010-07-19 11:30:00,37.16,37.18,37.0,37.04,177700.0,26.9957,27.0103,26.8795,26.9085,177700.0
2010-07-19 12:00:00,37.05,37.33,36.96,37.28,84800.0,26.9158,27.1192,26.8504,27.0829,84800.0
2010-07-19 12:30:00,37.28,37.43,37.23,37.38,78100.0,27.0829,27.1919,27.0466,27.1555,78100.0
2010-07-19 13:00:00,37.38,37.44,37.26,37.29,39900.0,27.1555,27.1991,27.0684,27.0902,39900.0
2010-07-19 13:30:00,37.3,37.39,37.22,37.25,120800.0,27.0974,27.1628,27.0393,27.0611,120800.0
2010-07-19 14:00:00,37.26,37.53,37.23,37.47,100100.0,27.0684,27.2645,27.0466,27.2209,100100.0
2010-07-19 14:30:00,37.45,37.69,37.44,37.58,89500.0,27.2064,27.3808,27.1991,27.3008,89500.0
2010-07-19 15:00:00,37.57,37.81,37.54,37.64,184600.0,27.2936,27.4679,27.2718,27.3444,184600.0
2010-07-19 15:30:00,37.64,37.74,37.53,37.68,333300.0,27.3444,27.4171,27.2645,27.3735,333300.0
2010-07-20 09:30:00,36.9,37.08,36.81,36.96,128300.0,26.8068,26.9376,26.7415,26.8504,128300.0
2010-07-20 10:00:00,36.95,37.21,36.85,37.11,83900.0,26.8432,27.032,26.7705,26.9594,83900.0
2010-07-20 10:30:00,37.12,37.21,37.05,37.2,86900.0,26.9667,27.032,26.9158,27.0248,86900.0
2010-07-20 11:00:00,37.2,37.41,37.2,37.26,133600.0,27.0248,27.1773,27.0248,27.0684,133600.0
2010-07-20 11:30:00,37.27,37.27,37.03,37.08,60100.0,27.0756,27.0756,26.9013,26.9376,60100.0
2010-07-20 12:00:00,37.09,37.22,37.07,37.18,62600.0,26.9449,27.0393,26.9303,27.0103,62600.0
2010-07-20 12:30:00,37.17,37.37,37.12,37.35,90000.0,27.003,27.1483,26.9667,27.1338,90000.0
2010-07-20 13:00:00,37.35,37.5,37.34,37.47,80800.0,27.1338,27.2427,27.1265,27.2209,80800.0
2010-07-20 13:30:00,37.47,37.89,37.47,37.88,119700.0,27.2209,27.526,27.2209,27.5188,119700.0
2010-07-20 14:00:00,37.89,37.9,37.62,37.75,173100.0,27.526,27.5333,27.3299,27.4243,173100.0
2010-07-20 14:30:00,37.73,37.99,37.72,37.86,160000.0,27.4098,27.5987,27.4025,27.5043,160000.0
2010-07-20 15:00:00,37.87,38.16,37.83,38.11,181600.0,27.5115,27.7222,27.4825,27.6859,181600.0
2010-07-20 15:30:00,38.12,38.41,38.12,38.35,544400.0,27.6931,27.9038,27.6931,27.8602,544400.0
2010-07-21 09:30:00,39.01,39.01,38.06,38.17,85500.0,28.3397,28.3397,27.6495,27.7295,85500.0
2010-07-21 10:00:00,38.15,38.39,38.07,38.34,154600.0,27.7149,27.8893,27.6568,27.853,154600.0
2010-07-21 10:30:00,38.32,38.34,38.04,38.06,173000.0,27.8384,27.853,27.635,27.6495,173000.0
2010-07-21 11:00:00,38.08,38.08,37.78,37.86,233200.0,27.6641,27.6641,27.4461,27.5043,233200.0
2010-07-21 11:30:00,37.86,38.14,37.72,38.14,93400.0,27.5043,27.7077,27.4025,27.7077,93400.0
2010-07-21 12:00:00,38.14,38.31,38.08,38.3,75000.0,27.7077,27.8312,27.6641,27.8239,75000.0
2010-07-21 12:30:00,38.3,38.41,38.17,38.19,54400.0,27.8239,27.9038,27.7295,27.744,54400.0
2010-07-21 13:00:00,38.2,38.31,38.15,38.2,48500.0,27.7513,27.8312,27.7149,27.7513,48500.0
2010-07-21 13:30:00,38.22,38.4,38.22,38.31,64300.0,27.7658,27.8965,27.7658,27.8312,64300.0
2010-07-21 14:00:00,38.31,38.33,37.73,37.79,166600.0,27.8312,27.8457,27.4098,27.4534,166600.0
2010-07-21 14:30:00,37.78,37.8,37.34,37.43,186200.0,27.4461,27.4607,27.1265,27.1919,186200.0
2010-07-21 15:00:00,37.44,37.58,37.32,37.35,238800.0,27.1991,27.3008,27.112,27.1338,238800.0
2010-07-21 15:30:00,37.35,37.45,37.17,37.28,673800.0,27.1338,27.2064,27.003,27.0829,673800.0
2010-07-22 09:30:00,37.83,38.62,37.76,38.6,100600.0,27.4825,28.0564,27.4316,28.0418,100600.0
2010-07-22 10:00:00,38.59,38.86,38.58,38.75,168300.0,28.0346,28.2307,28.0273,28.1508,168300.0
2010-07-22 10:30:00,38.74,38.81,38.62,38.7,179700.0,28.1435,28.1944,28.0564,28.1145,179700.0
2010-07-22 11:00:00,38.69,38.78,38.64,38.75,106800.0,28.1072,28.1726,28.0709,28.1508,106800.0
2010-07-22 11:30:00,38.74,38.8,38.6,38.73,114600.0,28.1435,28.1871,28.0418,28.1363,114600.0
2010-07-22 12:00:00,38.71,38.81,38.69,38.8,112400.0,28.1218,28.1944,28.1072,28.1871,112400.0
2010-07-22 12:30:00,38.8,38.93,38.77,38.91,96600.0,28.1871,28.2816,28.1653,28.267,96600.0
2010-07-22 13:00:00,38.91,39.0,38.87,38.97,141500.0,28.267,28.3324,28.238,28.3106,141500.0
2010-07-22 13:30:00,38.96,38.97,38.74,38.77,111400.0,28.3034,28.3106,28.1435,28.1653,111400.0
2010-07-22 14:00:00,38.76,38.94,38.76,38.92,127000.0,28.1581,28.2888,28.1581,28.2743,127000.0
2010-07-22 14:30:00,38.92,38.93,38.74,38.84,145900.0,28.2743,28.2816,28.1435,28.2162,145900.0
2010-07-22 15:00:00,38.84,38.9,38.74,38.86,139300.0,28.2162,28.2598,28.1435,28.2307,139300.0
2010-07-22 15:30:00,38.86,38.87,38.53,38.8,480000.0,28.2307,28.238,27.991,28.1871,480000.0
2010-07-23 09:30:00,38.65,38.66,38.25,38.29,89800.0,28.0782,28.0854,27.7876,27.8166,89800.0
2010-07-23 10:00:00,38.27,38.75,38.25,38.75,86700.0,27.8021,28.1508,27.7876,28.1508,86700.0
2010-07-23 10:30:00,38.75,38.85,38.66,38.66,125400.0,28.1508,28.2235,28.0854,28.0854,125400.0
2010-07-23 11:00:00,38.67,38.73,38.55,38.65,83800.0,28.0927,28.1363,28.0055,28.0782,83800.0
2010-07-23 11:30:00,38.64,38.77,38.54,38.7,96500.0,28.0709,28.1653,27.9983,28.1145,96500.0
2010-07-23 12:00:00,38.7,38.83,38.49,38.77,141700.0,28.1145,28.2089,27.9619,28.1653,141700.0
2010-07-23 12:30:00,38.78,38.8,38.53,38.74,72100.0,28.1726,28.1871,27.991,28.1435,72100.0
2010-07-23 13:00:00,38.75,39.02,38.62,39.01,85100.0,28.1508,28.347,28.0564,28.3397,85100.0
2010-07-23 13:30:00,38.99,39.1,38.86,38.88,174800.0,28.3252,28.4051,28.2307,28.2453,174800.0
2010-07-23 14:00:00,38.9,38.94,38.72,38.77,234500.0,28.2598,28.2888,28.129,28.1653,234500.0
2010-07-23 14:30:00,38.8,38.86,38.71,38.79,344300.0,28.1871,28.2307,28.1218,28.1799,344300.0
2010-07-23 15:00:00,38.78,38.8,38.63,38.68,241300.0,28.1726,28.1871,28.0636,28.1,241300.0
2010-07-23 15:30:00,38.68,38.77,38.41,38.66,571900.0,28.1,28.1653,27.9038,28.0854,571900.0
2010-07-26 09:30:00,38.69,38.76,38.15,38.36,165700.0,28.1072,28.1581,27.7149,27.8675,165700.0
2010-07-26 10:00:00,38.38,38.66,38.35,38.57,321500.0,27.882,28.0854,27.8602,28.02,321500.0
2010-07-26 10:30:00,38.57,38.66,38.47,38.6,358200.0,28.02,28.0854,27.9474,28.0418,358200.0
2010-07-26 11:00:00,38.59,38.68,38.52,38.63,598100.0,28.0346,28.1,27.9837,28.0636,598100.0
2010-07-26 11:30:00,38.64,38.64,38.58,38.61,224700.0,28.0709,28.0709,28.0273,28.0491,224700.0
2010-07-26 12:00:00,38.62,38.64,38.57,38.6,192000.0,28.0564,28.0709,28.02,28.0418,192000.0
2010-07-26 12:30:00,38.6,38.62,38.51,38.61,184300.0,28.0418,28.0564,27.9765,28.0491,184300.0
2010-07-26 13:00:00,38.61,38.61,38.53,38.6,118800.0,28.0491,28.0491,27.991,28.0418,118800.0
2010-07-26 13:30:00,38.59,38.62,38.51,38.52,278600.0,28.0346,28.0564,27.9765,27.9837,278600.0
2010-07-26 14:00:00,38.53,38.56,38.33,38.35,298200.0,27.991,28.0128,27.8457,27.8602,298200.0
2010-07-26 14:30:00,38.36,38.4,38.3,38.31,229500.0,27.8675,27.8965,27.8239,27.8312,229500.0
2010-07-26 15:00:00,38.31,38.49,38.3,38.47,372200.0,27.8312,27.9619,27.8239,27.9474,372200.0
2010-07-26 15:30:00,38.47,38.56,38.44,38.5,922600.0,27.9474,28.0128,27.9256,27.9692,922600.0
2010-07-27 09:30:00,38.86,39.09,38.81,38.88,369700.0,28.2307,28.3978,28.1944,28.2453,369700.0
2010-07-27 10:00:00,38.87,39.1,38.46,38.8,334700.0,28.238,28.4051,27.9401,28.1871,334700.0
2010-07-27 10:30:00,38.82,38.91,38.64,38.69,156500.0,28.2017,28.267,28.0709,28.1072,156500.0
2010-07-27 11:00:00,38.69,38.71,38.36,38.5,206300.0,28.1072,28.1218,27.8675,27.9692,206300.0
2010-07-27 11:30:00,38.49,38.69,38.49,38.69,174500.0,27.9619,28.1072,27.9619,28.1072,174500.0
2010-07-27 12:00:00,38.7,38.83,38.55,38.82,103000.0,28.1145,28.2089,28.0055,28.2017,103000.0
2010-07-27 12:30:00,38.81,38.85,38.7,38.75,118000.0,28.1944,28.2235,28.1145,28.1508,118000.0
2010-07-27 13:00:00,38.75,38.8,38.58,38.58,130200.0,28.1508,28.1871,28.0273,28.0273,130200.0
2010-07-27 13:30:00,38.58,38.64,38.48,38.56,103600.0,28.0273,28.0709,27.9547,28.0128,103600.0
2010-07-27 14:00:00,38.55,38.77,38.52,38.75,155600.0,28.0055,28.1653,27.9837,28.1508,155600.0
2010-07-27 14:30:00,38.75,38.79,38.61,38.64,189100.0,28.1508,28.1799,28.0491,28.0709,189100.0
2010-07-27 15:00:00,38.63,38.8,38.59,38.8,221400.0,28.0636,28.1871,28.0346,28.1871,221400.0
2010-07-27 15:30:00,38.8,38.83,38.65,38.72,450300.0,28.1871,28.2089,28.0782,28.129,450300.0
2010-07-28 09:30:00,38.48,38.75,38.44,38.65,152400.0,27.9547,28.1508,27.9256,28.0782,152400.0
2010-07-28 10:00:00,38.65,38.75,38.39,38.44,224000.0,28.0782,28.1508,27.8893,27.9256,224000.0
2010-07-28 10:30:00,38.44,38.51,38.31,38.48,189100.0,27.9256,27.9765,27.8312,27.9547,189100.0
2010-07-28 11:00:00,38.48,38.57,38.38,38.48,120300.0,27.9547,28.02,27.882,27.9547,120300.0
2010-07-28 11:30:00,38.48,38.61,38.32,38.35,101700.0,27.9547,28.0491,27.8384,27.8602,101700.0
2010-07-28 12:00:00,38.35,38.6,38.3,38.55,108600.0,27.8602,28.0418,27.8239,28.0055,108600.0
2010-07-28 12:30:00,38.54,38.73,38.5,38.73,95400.0,27.9983,28.1363,27.9692,28.1363,95400.0
2010-07-28 13:00:00,38.72,38.75,38.6,38.71,121700.0,28.129,28.1508,28.0418,28.1218,121700.0
2010-07-28 13:30:00,38.71,38.75,38.56,38.72,115100.0,28.1218,28.1508,28.0128,28.129,115100.0
2010-07-28 14:00:00,38.73,38.81,38.5,38.6,182500.0,28.1363,28.1944,27.9692,28.0418,182500.0
2010-07-28 14:30:00,38.61,38.65,38.46,38.5,145200.0,28.0491,28.0782,27.9401,27.9692,145200.0
2010-07-28 15:00:00,38.52,38.52,38.17,38.26,318300.0,27.9837,27.9837,27.7295,27.7948,318300.0
2010-07-28 15:30:00,38.26,38.4,38.24,38.29,515200.0,27.7948,27.8965,27.7803,27.8166,515200.0
2010-07-29 09:30:00,42.66,43.24,41.12,41.88,1336800.0,30.9913,31.4127,29.8726,30.4247,1336800.0
2010-07-29 10:00:00,41.89,42.14,41.85,41.96,829200.0,30.4319,30.6136,30.4029,30.4828,829200.0
2010-07-29 10:30:00,41.96,42.14,41.72,42.03,573600.0,30.4828,30.6136,30.3084,30.5336,573600.0
2010-07-29 11:00:00,42.03,42.27,41.93,42.08,689800.0,30.5336,30.708,30.461,30.57,689800.0
2010-07-29 11:30:00,42.08,42.14,41.86,42.07,339900.0,30.57,30.6136,30.4101,30.5627,339900.0
2010-07-29 12:00:00,42.09,42.2,41.92,42.11,352500.0,30.5772,30.6571,30.4537,30.5918,352500.0
2010-07-29 12:30:00,42.1,42.38,42.02,42.36,258900.0,30.5845,30.7879,30.5264,30.7734,258900.0
2010-07-29 13:00:00,42.35,42.73,42.33,42.68,428700.0,30.7661,31.0422,30.7516,31.0059,428700.0
2010-07-29 13:30:00,42.68,42.86,42.67,42.76,289200.0,31.0059,31.1366,30.9986,31.064,289200.0
2010-07-29 14:00:00,42.76,43.07,42.68,43.01,605000.0,31.064,31.2892,31.0059,31.2456,605000.0
2010-07-29 14:30:00,43.01,43.3,42.82,43.01,720200.0,31.2456,31.4563,31.1076,31.2456,720200.0
2010-07-29 15:00:00,43.01,43.82,42.94,43.65,926000.0,31.2456,31.834,31.1947,31.7105,926000.0
2010-07-29 15:30:00,43.64,43.67,42.96,42.98,1174100.0,31.7033,31.7251,31.2093,31.2238,1174100.0
2010-07-30 09:30:00,42.28,42.65,42.05,42.31,439800.0,30.7153,30.9841,30.5482,30.7371,439800.0
2010-07-30 10:00:00,42.3,42.77,42.27,42.61,325800.0,30.7298,31.0712,30.708,30.955,325800.0
2010-07-30 10:30:00,42.6,42.8,42.45,42.69,416600.0,30.9477,31.093,30.8388,31.0131,416600.0
2010-07-30 11:00:00,42.68,42.72,42.33,42.35,312000.0,31.0059,31.0349,30.7516,30.7661,312000.0
2010-07-30 11:30:00,42.35,42.64,42.35,42.55,209400.0,30.7661,30.9768,30.7661,30.9114,209400.0
2010-07-30 12:00:00,42.57,42.58,42.33,42.42,141100.0,30.9259,30.9332,30.7516,30.817,141100.0
2010-07-30 12:30:00,42.42,42.6,42.39,42.53,249000.0,30.817,30.9477,30.7952,30.8969,249000.0
2010-07-30 13:00:00,42.51,42.54,42.27,42.35,197900.0,30.8824,30.9041,30.708,30.7661,197900.0
2010-07-30 13:30:00,42.34,42.41,42.13,42.17,268200.0,30.7589,30.8097,30.6063,30.6354,268200.0
2010-07-30 14:00:00,42.16,42.49,42.15,42.45,261700.0,30.6281,30.8678,30.6208,30.8388,261700.0
2010-07-30 14:30:00,42.44,42.5,42.32,42.35,195800.0,30.8315,30.8751,30.7443,30.7661,195800.0
2010-07-30 15:00:00,42.36,42.73,42.3,42.68,365100.0,30.7734,31.0422,30.7298,31.0059,365100.0
2010-07-30 15:30:00,42.68,42.73,42.37,42.38,802200.0,31.0059,31.0422,30.7806,30.7879,802200.0
2010-08-02 09:30:00,43.17,43.36,42.62,42.65,205900.0,31.3618,31.4999,30.9623,30.9841,205900.0
2010-08-02 10:00:00,42.64,43.24,42.64,43.17,292900.0,30.9768,31.4127,30.9768,31.3618,292900.0
2010-08-02 10:30:00,43.18,43.3,43.13,43.15,431600.0,31.3691,31.4563,31.3328,31.3473,431600.0
2010-08-02 11:00:00,43.15,43.27,43.09,43.26,200500.0,31.3473,31.4345,31.3037,31.4272,200500.0
2010-08-02 11:30:00,43.28,43.61,43.26,43.58,159600.0,31.4417,31.6815,31.4272,31.6597,159600.0
2010-08-02 12:00:00,43.59,43.6,43.46,43.49,119500.0,31.6669,31.6742,31.5725,31.5943,119500.0
2010-08-02 12:30:00,43.49,43.5,43.19,43.37,129700.0,31.5943,31.6016,31.3764,31.5071,129700.0
2010-08-02 13:00:00,43.37,43.41,43.28,43.35,77400.0,31.5071,31.5362,31.4417,31.4926,77400.0
2010-08-02 13:30:00,43.35,43.44,43.22,43.41,144300.0,31.4926,31.558,31.3981,31.5362,144300.0
2010-08-02 14:00:00,43.4,43.52,43.38,43.42,139100.0,31.5289,31.6161,31.5144,31.5434,139100.0
2010-08-02 14:30:00,43.43,43.62,43.43,43.59,237200.0,31.5507,31.6887,31.5507,31.6669,237200.0
2010-08-02 15:00:00,43.59,43.63,43.47,43.6,255400.0,31.6669,31.696,31.5798,31.6742,255400.0
2010-08-02 15:30:00,43.6,43.64,43.5,43.58,631200.0,31.6742,31.7033,31.6016,31.6597,631200.0
2010-08-03 09:30:00,43.51,43.53,43.09,43.14,248400.0,31.6088,31.6234,31.3037,31.34,248400.0
2010-08-03 10:00:00,43.15,43.15,42.75,42.76,249400.0,31.3473,31.3473,31.0567,31.064,249400.0
2010-08-03 10:30:00,42.76,43.14,42.73,42.95,185000.0,31.064,31.34,31.0422,31.202,185000.0
2010-08-03 11:00:00,42.95,43.07,42.85,42.93,132300.0,31.202,31.2892,31.1294,31.1875,132300.0
2010-08-03 11:30:00,42.94,43.11,42.92,42.97,144400.0,31.1947,31.3182,31.1802,31.2165,144400.0
2010-08-03 12:00:00,42.96,42.96,42.65,42.68,165000.0,31.2093,31.2093,30.9841,31.0059,165000.0
2010-08-03 12:30:00,42.67,42.74,42.65,42.68,152100.0,30.9986,31.0494,30.9841,31.0059,152100.0
2010-08-03 13:00:00,42.69,42.73,42.56,42.67,127800.0,31.0131,31.0422,30.9187,30.9986,127800.0
2010-08-03 13:30:00,42.68,42.73,42.63,42.68,155600.0,31.0059,31.0422,30.9695,31.0059,155600.0
2010-08-03 14:00:00,42.68,42.74,42.63,42.73,149800.0,31.0059,31.0494,30.9695,31.0422,149800.0
2010-08-03 14:30:00,42.74,42.83,42.67,42.71,209500.0,31.0494,31.1148,30.9986,31.0276,209500.0
2010-08-03 15:00:00,42.71,42.82,42.61,42.77,260300.0,31.0276,31.1076,30.955,31.0712,260300.0
2010-08-03 15:30:00,42.76,42.82,42.65,42.8,606300.0,31.064,31.1076,30.9841,31.093,606300.0
2010-08-04 09:30:00,42.8,42.99,42.53,42.88,91400.0,31.2225,31.3611,31.0255,31.2809,91400.0
2010-08-04 10:00:00,42.91,43.08,42.65,42.69,124200.0,31.3027,31.4268,31.1131,31.1422,124200.0
2010-08-04 10:30:00,42.69,42.77,42.47,42.56,118600.0,31.1422,31.2006,30.9818,31.0474,118600.0
2010-08-04 11:00:00,42.57,42.66,42.49,42.62,90800.0,31.0547,31.1204,30.9963,31.0912,90800.0
2010-08-04 11:30:00,42.63,42.78,42.59,42.62,90100.0,31.0985,31.2079,31.0693,31.0912,90100.0
2010-08-04 12:00:00,42.62,42.88,42.56,42.83,79200.0,31.0912,31.2809,31.0474,31.2444,79200.0
2010-08-04 12:30:00,42.82,42.87,42.72,42.77,54800.0,31.2371,31.2736,31.1641,31.2006,54800.0
2010-08-04 13:00:00,42.78,42.85,42.71,42.8,112000.0,31.2079,31.259,31.1568,31.2225,112000.0
2010-08-04 13:30:00,42.8,42.92,42.76,42.86,59900.0,31.2225,31.31,31.1933,31.2663,59900.0
2010-08-04 14:00:00,42.85,42.99,42.83,42.9,81600.0,31.259,31.3611,31.2444,31.2954,81600.0
2010-08-04 14:30:00,42.91,43.03,42.86,43.01,89300.0,31.3027,31.3903,31.2663,31.3757,89300.0
2010-08-04 15:00:00,43.01,43.22,42.97,43.2,177700.0,31.3757,31.5289,31.3465,31.5143,177700.0
2010-08-04 15:30:00,43.21,43.28,43.14,43.21,466200.0,31.5216,31.5727,31.4705,31.5216,466200.0
2010-08-05 09:30:00,42.89,42.99,42.57,42.91,208100.0,31.2881,31.3611,31.0547,31.3027,208100.0
2010-08-05 10:00:00,42.91,43.18,42.89,43.17,136600.0,31.3027,31.4997,31.2881,31.4924,136600.0
2010-08-05 10:30:00,43.17,43.21,43.02,43.05,112400.0,31.4924,31.5216,31.383,31.4049,112400.0
2010-08-05 11:00:00,43.04,43.23,43.01,43.17,94000.0,31.3976,31.5362,31.3757,31.4924,94000.0
2010-08-05 11:30:00,43.17,43.29,43.11,43.14,96800.0,31.4924,31.5799,31.4486,31.4705,96800.0
2010-08-05 12:00:00,43.13,43.26,43.11,43.26,59400.0,31.4632,31.5581,31.4486,31.5581,59400.0
2010-08-05 12:30:00,43.26,43.38,43.24,43.28,99000.0,31.5581,31.6456,31.5435,31.5727,99000.0
2010-08-05 13:00:00,43.29,43.31,43.1,43.25,56200.0,31.5799,31.5945,31.4413,31.5508,56200.0
2010-08-05 13:30:00,43.24,43.42,43.24,43.36,106400.0,31.5435,31.6748,31.5435,31.631,106400.0
2010-08-05 14:00:00,43.37,43.38,43.25,43.28,91200.0,31.6383,31.6456,31.5508,31.5727,91200.0
2010-08-05 14:30:00,43.28,43.34,43.22,43.24,92900.0,31.5727,31.6164,31.5289,31.5435,92900.0
2010-08-05 15:00:00,43.24,43.45,43.24,43.34,153500.0,31.5435,31.6967,31.5435,31.6164,153500.0
2010-08-05 15:30:00,43.34,43.41,43.31,43.4,353300.0,31.6164,31.6675,31.5945,31.6602,353300.0
2010-08-06 09:30:00,42.79,43.22,42.65,43.14,150100.0,31.2152,31.5289,31.1131,31.4705,150100.0
2010-08-06 10:00:00,43.15,43.21,43.0,43.15,156400.0,31.4778,31.5216,31.3684,31.4778,156400.0
2010-08-06 10:30:00,43.16,43.19,42.75,42.81,379400.0,31.4851,31.507,31.186,31.2298,379400.0
2010-08-06 11:00:00,42.8,42.83,42.5,42.53,200400.0,31.2225,31.2444,31.0036,31.0255,200400.0
2010-08-06 11:30:00,42.52,42.56,42.4,42.44,120600.0,31.0182,31.0474,30.9307,30.9599,120600.0
2010-08-06 12:00:00,42.44,42.47,42.3,42.3,57700.0,30.9599,30.9818,30.8577,30.8577,57700.0
2010-08-06 12:30:00,42.31,42.49,42.26,42.3,43300.0,30.865,30.9963,30.8286,30.8577,43300.0
2010-08-06 13:00:00,42.31,42.54,42.3,42.52,110200.0,30.865,31.0328,30.8577,31.0182,110200.0
2010-08-06 13:30:00,42.51,42.59,42.41,42.56,84900.0,31.0109,31.0693,30.938,31.0474,84900.0
2010-08-06 14:00:00,42.55,42.63,42.48,42.63,102200.0,31.0401,31.0985,30.9891,31.0985,102200.0
2010-08-06 14:30:00,42.63,42.93,42.61,42.84,130900.0,31.0985,31.3173,31.0839,31.2517,130900.0
2010-08-06 15:00:00,42.84,42.95,42.74,42.9,208500.0,31.2517,31.3319,31.1787,31.2954,208500.0
2010-08-06 15:30:00,42.9,43.02,42.85,42.96,528500.0,31.2954,31.383,31.259,31.3392,528500.0
2010-08-09 09:30:00,43.35,43.55,43.17,43.24,90400.0,31.6237,31.7696,31.4924,31.5435,90400.0
2010-08-09 10:00:00,43.25,43.42,43.09,43.13,119700.0,31.5508,31.6748,31.434,31.4632,119700.0
2010-08-09 10:30:00,43.11,43.43,43.11,43.42,86600.0,31.4486,31.6821,31.4486,31.6748,86600.0
2010-08-09 11:00:00,43.42,43.54,43.39,43.52,82300.0,31.6748,31.7623,31.6529,31.7477,82300.0
2010-08-09 11:30:00,43.52,43.67,43.51,43.66,95100.0,31.7477,31.8572,31.7404,31.8499,95100.0
2010-08-09 12:00:00,43.66,43.79,43.66,43.76,72800.0,31.8499,31.9447,31.8499,31.9228,72800.0
2010-08-09 12:30:00,43.76,43.84,43.72,43.82,66100.0,31.9228,31.9812,31.8936,31.9666,66100.0
2010-08-09 13:00:00,43.81,43.83,43.75,43.75,80500.0,31.9593,31.9739,31.9155,31.9155,80500.0
2010-08-09 13:30:00,43.76,43.86,43.75,43.84,86000.0,31.9228,31.9958,31.9155,31.9812,86000.0
2010-08-09 14:00:00,43.84,43.96,43.84,43.96,124000.0,31.9812,32.0687,31.9812,32.0687,124000.0
2010-08-09 14:30:00,43.96,44.11,43.96,44.06,185800.0,32.0687,32.1781,32.0687,32.1417,185800.0
2010-08-09 15:00:00,44.06,44.07,43.79,43.91,160700.0,32.1417,32.149,31.9447,32.0322,160700.0
2010-08-09 15:30:00,43.9,43.97,43.83,43.91,508700.0,32.0249,32.076,31.9739,32.0322,508700.0
2010-08-10 09:30:00,43.51,43.53,42.9,43.13,117100.0,31.7404,31.755,31.2954,31.4632,117100.0
2010-08-10 10:00:00,43.15,43.38,43.06,43.38,153900.0,31.4778,31.6456,31.4122,31.6456,153900.0
2010-08-10 10:30:00,43.38,43.39,43.25,43.31,198600.0,31.6456,31.6529,31.5508,31.5945,198600.0
2010-08-10 11:00:00,43.33,43.65,43.31,43.62,270900.0,31.6091,31.8426,31.5945,31.8207,270900.0
2010-08-10 11:30:00,43.62,43.73,43.59,43.71,125400.0,31.8207,31.9009,31.7988,31.8863,125400.0
2010-08-10 12:00:00,43.71,43.72,43.59,43.69,81700.0,31.8863,31.8936,31.7988,31.8717,81700.0
2010-08-10 12:30:00,43.68,43.77,43.65,43.74,93100.0,31.8645,31.9301,31.8426,31.9082,93100.0
2010-08-10 13:00:00,43.74,43.8,43.73,43.78,151500.0,31.9082,31.952,31.9009,31.9374,151500.0
2010-08-10 13:30:00,43.77,43.9,43.75,43.85,134700.0,31.9301,32.0249,31.9155,31.9885,134700.0
2010-08-10 14:00:00,43.85,44.29,43.84,44.14,286200.0,31.9885,32.3094,31.9812,32.2,286200.0
2010-08-10 14:30:00,44.16,44.44,44.11,44.31,317900.0,32.2146,32.4189,32.1781,32.324,317900.0
2010-08-10 15:00:00,44.31,44.47,44.13,44.33,303100.0,32.324,32.4408,32.1927,32.3386,303100.0
2010-08-10 15:30:00,44.33,44.45,44.16,44.18,565800.0,32.3386,32.4262,32.2146,32.2292,565800.0
2010-08-11 09:30:00,43.36,43.71,43.36,43.59,423500.0,31.631,31.8863,31.631,31.7988,423500.0
2010-08-11 10:00:00,43.58,43.66,43.5,43.56,434800.0,31.7915,31.8499,31.7331,31.7769,434800.0
2010-08-11 10:30:00,43.56,43.65,43.37,43.39,429300.0,31.7769,31.8426,31.6383,31.6529,429300.0
2010-08-11 11:00:00,43.39,43.46,43.21,43.34,502200.0,31.6529,31.704,31.5216,31.6164,502200.0
2010-08-11 11:30:00,43.33,43.4,43.23,43.3,209900.0,31.6091,31.6602,31.5362,31.5872,209900.0
2010-08-11 12:00:00,43.29,43.3,43.15,43.29,136900.0,31.5799,31.5872,31.4778,31.5799,136900.0
2010-08-11 12:30:00,43.28,43.32,43.21,43.22,368100.0,31.5727,31.6018,31.5216,31.5289,368100.0
2010-08-11 13:00:00,43.21,43.32,43.13,43.32,199100.0,31.5216,31.6018,31.4632,31.6018,199100.0
2010-08-11 13:30:00,43.32,43.36,43.22,43.28,203000.0,31.6018,31.631,31.5289,31.5727,203000.0
2010-08-11 14:00:00,43.29,43.47,43.29,43.39,176600.0,31.5799,31.7113,31.5799,31.6529,176600.0
2010-08-11 14:30:00,43.39,43.4,43.2,43.32,317700.0,31.6529,31.6602,31.5143,31.6018,317700.0
2010-08-11 15:00:00,43.32,43.42,43.24,43.28,605900.0,31.6018,31.6748,31.5435,31.5727,605900.0
2010-08-11 15:30:00,43.28,43.38,43.0,43.06,1138700.0,31.5727,31.6456,31.3684,31.4122,1138700.0
2010-08-12 09:30:00,42.27,43.07,42.18,42.87,372000.0,30.8359,31.4195,30.7702,31.2736,372000.0
2010-08-12 10:00:00,42.84,42.88,42.46,42.51,248600.0,31.2517,31.2809,30.9745,31.0109,248600.0
2010-08-12 10:30:00,42.5,42.79,42.45,42.69,188500.0,31.0036,31.2152,30.9672,31.1422,188500.0
2010-08-12 11:00:00,42.71,42.87,42.64,42.84,193500.0,31.1568,31.2736,31.1058,31.2517,193500.0
2010-08-12 11:30:00,42.83,42.87,42.72,42.74,215500.0,31.2444,31.2736,31.1641,31.1787,215500.0
2010-08-12 12:00:00,42.73,42.81,42.64,42.76,87400.0,31.1714,31.2298,31.1058,31.1933,87400.0
2010-08-12 12:30:00,42.75,42.88,42.75,42.85,95900.0,31.186,31.2809,31.186,31.259,95900.0
2010-08-12 13:00:00,42.86,42.91,42.74,42.79,126400.0,31.2663,31.3027,31.1787,31.2152,126400.0
2010-08-12 13:30:00,42.79,42.81,42.75,42.76,159700.0,31.2152,31.2298,31.186,31.1933,159700.0
2010-08-12 14:00:00,42.76,42.8,42.66,42.7,200600.0,31.1933,31.2225,31.1204,31.1495,200600.0
2010-08-12 14:30:00,42.71,42.91,42.67,42.81,301800.0,31.1568,31.3027,31.1277,31.2298,301800.0
2010-08-12 15:00:00,42.81,43.01,42.79,42.89,508700.0,31.2298,31.3757,31.2152,31.2881,508700.0
2010-08-12 15:30:00,42.89,42.99,42.73,42.77,606700.0,31.2881,31.3611,31.1714,31.2006,606700.0
2010-08-13 09:30:00,42.69,43.19,42.54,43.16,233500.0,31.1422,31.507,31.0328,31.4851,233500.0
2010-08-13 10:00:00,43.17,43.25,42.89,42.97,164200.0,31.4924,31.5508,31.2881,31.3465,164200.0
2010-08-13 10:30:00,42.98,43.04,42.77,42.89,165100.0,31.3538,31.3976,31.2006,31.2881,165100.0
2010-08-13 11:00:00,42.88,42.96,42.66,42.7,119900.0,31.2809,31.3392,31.1204,31.1495,119900.0
2010-08-13 11:30:00,42.71,42.71,42.52,42.61,151800.0,31.1568,31.1568,31.0182,31.0839,151800.0
2010-08-13 12:00:00,42.61,42.69,42.56,42.68,165900.0,31.0839,31.1422,31.0474,31.135,165900.0
2010-08-13 12:30:00,42.67,42.74,42.62,42.71,94300.0,31.1277,31.1787,31.0912,31.1568,94300.0
2010-08-13 13:00:00,42.71,42.77,42.59,42.65,81700.0,31.1568,31.2006,31.0693,31.1131,81700.0
2010-08-13 13:30:00,42.65,42.73,42.51,42.53,96300.0,31.1131,31.1714,31.0109,31.0255,96300.0
2010-08-13 14:00:00,42.52,42.56,42.41,42.51,160900.0,31.0182,31.0474,30.938,31.0109,160900.0
2010-08-13 14:30:00,42.51,42.53,42.32,42.37,133800.0,31.0109,31.0255,30.8723,30.9088,133800.0
2010-08-13 15:00:00,42.37,42.43,42.34,42.34,169400.0,30.9088,30.9526,30.8869,30.8869,169400.0
2010-08-13 15:30:00,42.35,42.39,42.17,42.22,470000.0,30.8942,30.9234,30.7629,30.7994,470000.0
2010-08-16 09:30:00,41.92,42.29,41.74,42.26,186600.0,30.5805,30.8504,30.4492,30.8286,186600.0
2010-08-16 10:00:00,42.26,42.79,42.23,42.71,206500.0,30.8286,31.2152,30.8067,31.1568,206500.0
2010-08-16 10:30:00,42.7,42.86,42.53,42.53,113400.0,31.1495,31.2663,31.0255,31.0255,113400.0
2010-08-16 11:00:00,42.54,42.6,42.41,42.48,88600.0,31.0328,31.0766,30.938,30.9891,88600.0
2010-08-16 11:30:00,42.47,42.67,42.47,42.63,70900.0,30.9818,31.1277,30.9818,31.0985,70900.0
2010-08-16 12:00:00,42.61,42.76,42.59,42.74,78900.0,31.0839,31.1933,31.0693,31.1787,78900.0
2010-08-16 12:30:00,42.75,42.76,42.6,42.67,110900.0,31.186,31.1933,31.0766,31.1277,110900.0
2010-08-16 13:00:00,42.67,42.72,42.62,42.65,93200.0,31.1277,31.1641,31.0912,31.1131,93200.0
2010-08-16 13:30:00,42.65,42.68,42.5,42.52,118800.0,31.1131,31.135,31.0036,31.0182,118800.0
2010-08-16 14:00:00,42.52,42.59,42.29,42.4,110000.0,31.0182,31.0693,30.8504,30.9307,110000.0
2010-08-16 14:30:00,42.4,42.49,42.27,42.27,130100.0,30.9307,30.9963,30.8359,30.8359,130100.0
2010-08-16 15:00:00,42.27,42.41,42.19,42.37,166000.0,30.8359,30.938,30.7775,30.9088,166000.0
2010-08-16 15:30:00,42.37,42.61,42.37,42.56,395600.0,30.9088,31.0839,30.9088,31.0474,395600.0
2010-08-17 09:30:00,43.08,43.39,42.88,43.38,196800.0,31.4268,31.6529,31.2809,31.6456,196800.0
2010-08-17 10:00:00,43.39,43.63,43.34,43.38,267200.0,31.6529,31.828,31.6164,31.6456,267200.0
2010-08-17 10:30:00,43.39,43.79,43.34,43.76,220100.0,31.6529,31.9447,31.6164,31.9228,220100.0
2010-08-17 11:00:00,43.76,43.97,43.76,43.97,104500.0,31.9228,32.076,31.9228,32.076,104500.0
2010-08-17 11:30:00,43.97,44.26,43.95,44.21,142800.0,32.076,32.2876,32.0614,32.2511,142800.0
2010-08-17 12:00:00,44.19,44.25,44.1,44.13,104900.0,32.2365,32.2803,32.1708,32.1927,104900.0
2010-08-17 12:30:00,44.13,44.19,44.08,44.12,78600.0,32.1927,32.2365,32.1562,32.1854,78600.0
2010-08-17 13:00:00,44.11,44.34,44.11,44.34,115000.0,32.1781,32.3459,32.1781,32.3459,115000.0
2010-08-17 13:30:00,44.34,44.43,44.26,44.33,119500.0,32.3459,32.4116,32.2876,32.3386,119500.0
2010-08-17 14:00:00,44.32,44.36,44.26,44.35,134400.0,32.3313,32.3605,32.2876,32.3532,134400.0
2010-08-17 14:30:00,44.36,44.37,44.23,44.26,161300.0,32.3605,32.3678,32.2657,32.2876,161300.0
2010-08-17 15:00:00,44.26,44.28,44.07,44.28,259400.0,32.2876,32.3021,32.149,32.3021,259400.0
2010-08-17 15:30:00,44.27,44.61,44.24,44.54,1179000.0,32.2949,32.5429,32.273,32.4918,1179000.0
2010-08-18 09:30:00,44.45,44.52,44.05,44.47,376900.0,32.4262,32.4772,32.1344,32.4408,376900.0
2010-08-18 10:00:00,44.46,44.73,44.42,44.61,363200.0,32.4335,32.6304,32.4043,32.5429,363200.0
2010-08-18 10:30:00,44.63,44.7,44.54,44.7,224500.0,32.5575,32.6085,32.4918,32.6085,224500.0
2010-08-18 11:00:00,44.7,44.88,44.66,44.82,124200.0,32.6085,32.7398,32.5794,32.6961,124200.0
2010-08-18 11:30:00,44.81,44.89,44.76,44.78,120900.0,32.6888,32.7471,32.6523,32.6669,120900.0
2010-08-18 12:00:00,44.78,44.79,44.66,44.69,56400.0,32.6669,32.6742,32.5794,32.6012,56400.0
2010-08-18 12:30:00,44.69,44.76,44.63,44.68,210600.0,32.6012,32.6523,32.5575,32.5939,210600.0
2010-08-18 13:00:00,44.69,44.94,44.66,44.84,178100.0,32.6012,32.7836,32.5794,32.7107,178100.0
2010-08-18 13:30:00,44.85,44.94,44.83,44.87,96800.0,32.718,32.7836,32.7034,32.7326,96800.0
2010-08-18 14:00:00,44.88,44.98,44.82,44.94,131300.0,32.7398,32.8128,32.6961,32.7836,131300.0
2010-08-18 14:30:00,44.94,45.04,44.9,45.01,206300.0,32.7836,32.8566,32.7544,32.8347,206300.0
2010-08-18 15:00:00,45.01,45.06,44.7,44.73,236500.0,32.8347,32.8712,32.6085,32.6304,236500.0
2010-08-18 15:30:00,44.73,44.82,44.69,44.7,565700.0,32.6304,32.6961,32.6012,32.6085,565700.0
2010-08-19 09:30:00,44.44,44.77,44.35,44.64,181600.0,32.4189,32.6596,32.3532,32.5648,181600.0
2010-08-19 10:00:00,44.64,44.64,44.16,44.38,459300.0,32.5648,32.5648,32.2146,32.3751,459300.0
2010-08-19 10:30:00,44.38,44.38,44.02,44.2,189100.0,32.3751,32.3751,32.1125,32.2438,189100.0
2010-08-19 11:00:00,44.2,44.2,43.96,44.0,170400.0,32.2438,32.2438,32.0687,32.0979,170400.0
2010-08-19 11:30:00,44.01,44.02,43.58,43.73,217800.0,32.1052,32.1125,31.7915,31.9009,217800.0
2010-08-19 12:00:00,43.72,43.86,43.63,43.84,58800.0,31.8936,31.9958,31.828,31.9812,58800.0
2010-08-19 12:30:00,43.85,43.92,43.74,43.84,56000.0,31.9885,32.0395,31.9082,31.9812,56000.0
2010-08-19 13:00:00,43.85,43.91,43.79,43.8,60300.0,31.9885,32.0322,31.9447,31.952,60300.0
2010-08-19 13:30:00,43.8,43.82,43.66,43.66,46400.0,31.952,31.9666,31.8499,31.8499,46400.0
2010-08-19 14:00:00,43.66,43.76,43.57,43.73,113000.0,31.8499,31.9228,31.7842,31.9009,113000.0
2010-08-19 14:30:00,43.74,43.85,43.62,43.64,190100.0,31.9082,31.9885,31.8207,31.8353,190100.0
2010-08-19 15:00:00,43.63,43.86,43.56,43.68,227800.0,31.828,31.9958,31.7769,31.8645,227800.0
2010-08-19 15:30:00,43.68,43.74,43.42,43.45,499900.0,31.8645,31.9082,31.6748,31.6967,499900.0
2010-08-20 09:30:00,43.04,43.31,42.44,42.57,471200.0,31.3976,31.5945,30.9599,31.0547,471200.0
2010-08-20 10:00:00,42.58,42.69,42.35,42.5,281800.0,31.062,31.1422,30.8942,31.0036,281800.0
2010-08-20 10:30:00,42.5,42.61,42.47,42.54,177000.0,31.0036,31.0839,30.9818,31.0328,177000.0
2010-08-20 11:00:00,42.55,42.57,42.35,42.38,195600.0,31.0401,31.0547,30.8942,30.9161,195600.0
2010-08-20 11:30:00,42.39,42.45,42.28,42.32,150500.0,30.9234,30.9672,30.8432,30.8723,150500.0
2010-08-20 12:00:00,42.32,42.61,42.32,42.58,118500.0,30.8723,31.0839,30.8723,31.062,118500.0
2010-08-20 12:30:00,42.58,42.6,42.49,42.58,89400.0,31.062,31.0766,30.9963,31.062,89400.0
2010-08-20 13:00:00,42.58,42.79,42.58,42.76,109200.0,31.062,31.2152,31.062,31.1933,109200.0
2010-08-20 13:30:00,42.75,42.92,42.73,42.84,94400.0,31.186,31.31,31.1714,31.2517,94400.0
2010-08-20 14:00:00,42.84,43.01,42.83,42.96,111500.0,31.2517,31.3757,31.2444,31.3392,111500.0
2010-08-20 14:30:00,42.96,43.37,42.96,43.32,291300.0,31.3392,31.6383,31.3392,31.6018,291300.0
2010-08-20 15:00:00,43.33,43.36,43.19,43.31,192600.0,31.6091,31.631,31.507,31.5945,192600.0
2010-08-20 15:30:00,43.32,43.34,43.13,43.15,317400.0,31.6018,31.6164,31.4632,31.4778,317400.0
2010-08-23 09:30:00,43.15,43.57,43.03,43.47,137600.0,31.4778,31.7842,31.3903,31.7113,137600.0
2010-08-23 10:00:00,43.47,43.48,43.25,43.34,116900.0,31.7113,31.7186,31.5508,31.6164,116900.0
2010-08-23 10:30:00,43.34,43.52,43.23,43.35,127300.0,31.6164,31.7477,31.5362,31.6237,127300.0
2010-08-23 11:00:00,43.35,43.43,43.25,43.31,148000.0,31.6237,31.6821,31.5508,31.5945,148000.0
2010-08-23 11:30:00,43.32,43.39,43.27,43.3,90800.0,31.6018,31.6529,31.5654,31.5872,90800.0
2010-08-23 12:00:00,43.31,43.46,43.3,43.45,56900.0,31.5945,31.704,31.5872,31.6967,56900.0
2010-08-23 12:30:00,43.45,43.47,43.4,43.44,95600.0,31.6967,31.7113,31.6602,31.6894,95600.0
2010-08-23 13:00:00,43.43,43.52,43.35,43.51,58700.0,31.6821,31.7477,31.6237,31.7404,58700.0
2010-08-23 13:30:00,43.51,43.52,43.39,43.49,61600.0,31.7404,31.7477,31.6529,31.7258,61600.0
2010-08-23 14:00:00,43.48,43.62,43.45,43.53,148700.0,31.7186,31.8207,31.6967,31.755,148700.0
2010-08-23 14:30:00,43.53,43.6,43.51,43.54,95200.0,31.755,31.8061,31.7404,31.7623,95200.0
2010-08-23 15:00:00,43.54,43.59,43.39,43.42,195300.0,31.7623,31.7988,31.6529,31.6748,195300.0
2010-08-23 15:30:00,43.42,43.42,43.21,43.22,500600.0,31.6748,31.6748,31.5216,31.5289,500600.0
2010-08-24 09:30:00,42.53,43.06,42.53,42.92,363600.0,31.0255,31.4122,31.0255,31.31,363600.0
2010-08-24 10:00:00,42.91,43.24,42.73,43.11,366500.0,31.3027,31.5435,31.1714,31.4486,366500.0
2010-08-24 10:30:00,43.11,43.13,42.95,42.99,298900.0,31.4486,31.4632,31.3319,31.3611,298900.0
2010-08-24 11:00:00,42.99,43.09,42.89,42.95,355200.0,31.3611,31.434,31.2881,31.3319,355200.0
2010-08-24 11:30:00,42.97,42.97,42.86,42.91,299700.0,31.3465,31.3465,31.2663,31.3027,299700.0
2010-08-24 12:00:00,42.91,42.99,42.56,42.59,233700.0,31.3027,31.3611,31.0474,31.0693,233700.0
2010-08-24 12:30:00,42.59,42.64,42.47,42.5,97100.0,31.0693,31.1058,30.9818,31.0036,97100.0
2010-08-24 13:00:00,42.51,42.6,42.4,42.6,87500.0,31.0109,31.0766,30.9307,31.0766,87500.0
2010-08-24 13:30:00,42.6,42.6,42.28,42.32,90400.0,31.0766,31.0766,30.8432,30.8723,90400.0
2010-08-24 14:00:00,42.31,42.46,42.24,42.26,334800.0,30.865,30.9745,30.814,30.8286,334800.0
2010-08-24 14:30:00,42.26,42.48,42.24,42.41,165500.0,30.8286,30.9891,30.814,30.938,165500.0
2010-08-24 15:00:00,42.42,42.44,42.28,42.38,327100.0,30.9453,30.9599,30.8432,30.9161,327100.0
2010-08-24 15:30:00,42.38,42.46,42.18,42.22,636900.0,30.9161,30.9745,30.7702,30.7994,636900.0
2010-08-25 09:30:00,41.97,42.05,40.79,40.99,488800.0,30.617,30.6754,29.7562,29.9021,488800.0
2010-08-25 10:00:00,40.98,41.46,40.82,41.32,530300.0,29.8948,30.245,29.7781,30.1428,530300.0
2010-08-25 10:30:00,41.33,41.67,41.28,41.66,201400.0,30.1501,30.3982,30.1137,30.3909,201400.0
2010-08-25 11:00:00,41.65,42.01,41.65,41.98,224200.0,30.3836,30.6462,30.3836,30.6243,224200.0
2010-08-25 11:30:00,41.98,41.99,41.79,41.92,123500.0,30.6243,30.6316,30.4857,30.5805,123500.0
2010-08-25 12:00:00,41.92,41.95,41.75,41.8,84100.0,30.5805,30.6024,30.4565,30.493,84100.0
2010-08-25 12:30:00,41.82,41.88,41.59,41.65,95500.0,30.5076,30.5514,30.3398,30.3836,95500.0
2010-08-25 13:00:00,41.65,41.82,41.61,41.76,88600.0,30.3836,30.5076,30.3544,30.4638,88600.0
2010-08-25 13:30:00,41.76,41.97,41.74,41.87,114800.0,30.4638,30.617,30.4492,30.5441,114800.0
2010-08-25 14:00:00,41.87,42.09,41.86,41.97,181700.0,30.5441,30.7045,30.5368,30.617,181700.0
2010-08-25 14:30:00,41.97,42.37,41.96,42.35,240900.0,30.617,30.9088,30.6097,30.8942,240900.0
2010-08-25 15:00:00,42.36,42.49,42.32,42.37,284900.0,30.9015,30.9963,30.8723,30.9088,284900.0
2010-08-25 15:30:00,42.37,42.77,42.35,42.55,578700.0,30.9088,31.2006,30.8942,31.0401,578700.0
2010-08-26 09:30:00,42.86,43.09,42.71,42.85,136000.0,31.2663,31.434,31.1568,31.259,136000.0
2010-08-26 10:00:00,42.84,43.06,42.71,42.86,327900.0,31.2517,31.4122,31.1568,31.2663,327900.0
2010-08-26 10:30:00,42.87,43.07,42.85,42.96,114100.0,31.2736,31.4195,31.259,31.3392,114100.0
2010-08-26 11:00:00,42.98,42.98,42.62,42.71,139900.0,31.3538,31.3538,31.0912,31.1568,139900.0
2010-08-26 11:30:00,42.7,42.71,42.37,42.49,89800.0,31.1495,31.1568,30.9088,30.9963,89800.0
2010-08-26 12:00:00,42.49,42.49,42.36,42.42,77900.0,30.9963,30.9963,30.9015,30.9453,77900.0
2010-08-26 12:30:00,42.43,42.47,42.27,42.44,80100.0,30.9526,30.9818,30.8359,30.9599,80100.0
2010-08-26 13:00:00,42.45,42.49,42.36,42.42,77200.0,30.9672,30.9963,30.9015,30.9453,77200.0
2010-08-26 13:30:00,42.42,42.49,42.29,42.32,70700.0,30.9453,30.9963,30.8504,30.8723,70700.0
2010-08-26 14:00:00,42.31,42.37,42.1,42.21,200900.0,30.865,30.9088,30.7118,30.7921,200900.0
2010-08-26 14:30:00,42.21,42.32,42.01,42.04,259800.0,30.7921,30.8723,30.6462,30.6681,259800.0
2010-08-26 15:00:00,42.04,42.24,42.0,42.23,263200.0,30.6681,30.814,30.6389,30.8067,263200.0
2010-08-26 15:30:00,42.22,42.45,42.17,42.2,514000.0,30.7994,30.9672,30.7629,30.7848,514000.0
2010-08-27 09:30:00,42.55,42.62,42.17,42.23,164900.0,31.0401,31.0912,30.7629,30.8067,164900.0
2010-08-27 10:00:00,42.24,42.62,41.84,42.62,354800.0,30.814,31.0912,30.5222,31.0912,354800.0
2010-08-27 10:30:00,42.63,42.98,42.59,42.76,186800.0,31.0985,31.3538,31.0693,31.1933,186800.0
2010-08-27 11:00:00,42.75,43.18,42.75,43.17,157200.0,31.186,31.4997,31.186,31.4924,157200.0
2010-08-27 11:30:00,43.18,43.3,43.09,43.2,121900.0,31.4997,31.5872,31.434,31.5143,121900.0
2010-08-27 12:00:00,43.2,43.41,43.14,43.35,99900.0,31.5143,31.6675,31.4705,31.6237,99900.0
2010-08-27 12:30:00,43.35,43.41,43.23,43.25,97800.0,31.6237,31.6675,31.5362,31.5508,97800.0
2010-08-27 13:00:00,43.25,43.52,43.24,43.52,164000.0,31.5508,31.7477,31.5435,31.7477,164000.0
2010-08-27 13:30:00,43.52,43.72,43.49,43.65,187300.0,31.7477,31.8936,31.7258,31.8426,187300.0
2010-08-27 14:00:00,43.65,43.69,43.48,43.58,187000.0,31.8426,31.8717,31.7186,31.7915,187000.0
2010-08-27 14:30:00,43.57,43.65,43.45,43.48,171100.0,31.7842,31.8426,31.6967,31.7186,171100.0
2010-08-27 15:00:00,43.48,43.71,43.43,43.67,223400.0,31.7186,31.8863,31.6821,31.8572,223400.0
2010-08-27 15:30:00,43.67,43.72,43.51,43.71,567600.0,31.8572,31.8936,31.7404,31.8863,567600.0
2010-08-30 09:30:00,43.47,43.81,43.25,43.59,137500.0,31.7113,31.9593,31.5508,31.7988,137500.0
2010-08-30 10:00:00,43.59,43.61,43.42,43.5,246200.0,31.7988,31.8134,31.6748,31.7331,246200.0
2010-08-30 10:30:00,43.5,43.69,43.37,43.56,186600.0,31.7331,31.8717,31.6383,31.7769,186600.0
2010-08-30 11:00:00,43.56,43.58,43.37,43.5,161200.0,31.7769,31.7915,31.6383,31.7331,161200.0
2010-08-30 11:30:00,43.5,43.52,43.39,43.52,174800.0,31.7331,31.7477,31.6529,31.7477,174800.0
2010-08-30 12:00:00,43.51,43.56,43.44,43.48,72800.0,31.7404,31.7769,31.6894,31.7186,72800.0
2010-08-30 12:30:00,43.47,43.57,43.44,43.46,134800.0,31.7113,31.7842,31.6894,31.704,134800.0
2010-08-30 13:00:00,43.45,43.5,43.32,43.35,121900.0,31.6967,31.7331,31.6018,31.6237,121900.0
2010-08-30 13:30:00,43.35,43.43,43.31,43.35,166400.0,31.6237,31.6821,31.5945,31.6237,166400.0
2010-08-30 14:00:00,43.35,43.45,43.17,43.31,250500.0,31.6237,31.6967,31.4924,31.5945,250500.0
2010-08-30 14:30:00,43.31,43.37,43.23,43.36,171300.0,31.5945,31.6383,31.5362,31.631,171300.0
2010-08-30 15:00:00,43.36,43.36,43.23,43.28,382100.0,31.631,31.631,31.5362,31.5727,382100.0
2010-08-30 15:30:00,43.28,43.39,43.22,43.23,784600.0,31.5727,31.6529,31.5289,31.5362,784600.0
2010-08-31 09:30:00,42.66,43.14,42.65,43.01,441100.0,31.1204,31.4705,31.1131,31.3757,441100.0
2010-08-31 10:00:00,43.03,43.53,42.99,43.45,232700.0,31.3903,31.755,31.3611,31.6967,232700.0
2010-08-31 10:30:00,43.48,43.52,43.22,43.39,460700.0,31.7186,31.7477,31.5289,31.6529,460700.0
2010-08-31 11:00:00,43.39,43.53,43.29,43.36,241600.0,31.6529,31.755,31.5799,31.631,241600.0
2010-08-31 11:30:00,43.35,43.56,43.32,43.42,117400.0,31.6237,31.7769,31.6018,31.6748,117400.0
2010-08-31 12:00:00,43.42,43.5,43.33,43.4,107800.0,31.6748,31.7331,31.6091,31.6602,107800.0
2010-08-31 12:30:00,43.4,43.51,43.28,43.35,94800.0,31.6602,31.7404,31.5727,31.6237,94800.0
2010-08-31 13:00:00,43.35,43.6,43.32,43.55,95300.0,31.6237,31.8061,31.6018,31.7696,95300.0
2010-08-31 13:30:00,43.55,43.61,43.46,43.55,86800.0,31.7696,31.8134,31.704,31.7696,86800.0
2010-08-31 14:00:00,43.55,43.68,43.3,43.38,207200.0,31.7696,31.8645,31.5872,31.6456,207200.0
2010-08-31 14:30:00,43.39,43.39,43.06,43.17,229800.0,31.6529,31.6529,31.4122,31.4924,229800.0
2010-08-31 15:00:00,43.16,43.36,43.15,43.36,284000.0,31.4851,31.631,31.4778,31.631,284000.0
2010-08-31 15:30:00,43.36,43.71,43.26,43.57,499600.0,31.631,31.8863,31.5581,31.7842,499600.0
2010-09-01 09:30:00,44.21,44.78,44.21,44.65,427100.0,32.2511,32.6669,32.2511,32.5721,427100.0
2010-09-01 10:00:00,44.66,45.54,44.65,45.53,432000.0,32.5794,33.2213,32.5721,33.214,432000.0
2010-09-01 10:30:00,45.52,45.6,45.3,45.31,258300.0,33.2067,33.2651,33.0462,33.0535,258300.0
2010-09-01 11:00:00,45.31,45.48,45.31,45.48,228200.0,33.0535,33.1775,33.0535,33.1775,228200.0
2010-09-01 11:30:00,45.47,45.53,45.4,45.43,204100.0,33.1703,33.214,33.1192,33.1411,204100.0
2010-09-01 12:00:00,45.44,45.49,45.25,45.26,123300.0,33.1484,33.1848,33.0098,33.0171,123300.0
2010-09-01 12:30:00,45.25,45.27,45.18,45.25,179600.0,33.0098,33.0244,32.9587,33.0098,179600.0
2010-09-01 13:00:00,45.25,45.49,45.22,45.43,159000.0,33.0098,33.1848,32.9879,33.1411,159000.0
2010-09-01 13:30:00,45.43,45.7,45.42,45.68,157200.0,33.1411,33.338,33.1338,33.3234,157200.0
2010-09-01 14:00:00,45.67,45.76,45.56,45.63,216300.0,33.3162,33.3818,33.2359,33.287,216300.0
2010-09-01 14:30:00,45.63,45.64,45.46,45.57,272100.0,33.287,33.2943,33.163,33.2432,272100.0
2010-09-01 15:00:00,45.57,45.71,45.49,45.58,271400.0,33.2432,33.3453,33.1848,33.2505,271400.0
2010-09-01 15:30:00,45.58,45.81,45.5,45.75,841800.0,33.2505,33.4183,33.1921,33.3745,841800.0
2010-09-02 09:30:00,45.64,46.09,45.63,46.07,178800.0,33.2943,33.6225,33.287,33.6079,178800.0
2010-09-02 10:00:00,46.07,46.22,45.81,46.0,189100.0,33.6079,33.7174,33.4183,33.5569,189100.0
2010-09-02 10:30:00,46.0,46.13,45.88,46.01,172200.0,33.5569,33.6517,33.4693,33.5642,172200.0
2010-09-02 11:00:00,46.01,46.07,45.85,45.85,180500.0,33.5642,33.6079,33.4475,33.4475,180500.0
2010-09-02 11:30:00,45.85,45.99,45.83,45.9,98700.0,33.4475,33.5496,33.4329,33.4839,98700.0
2010-09-02 12:00:00,45.92,45.97,45.81,45.83,101800.0,33.4985,33.535,33.4183,33.4329,101800.0
2010-09-02 12:30:00,45.82,45.87,45.71,45.72,230500.0,33.4256,33.462,33.3453,33.3526,230500.0
2010-09-02 13:00:00,45.72,45.85,45.71,45.79,85200.0,33.3526,33.4475,33.3453,33.4037,85200.0
2010-09-02 13:30:00,45.78,45.88,45.76,45.85,145200.0,33.3964,33.4693,33.3818,33.4475,145200.0
2010-09-02 14:00:00,45.86,46.13,45.84,46.0,225800.0,33.4548,33.6517,33.4402,33.5569,225800.0
2010-09-02 14:30:00,45.99,46.12,45.97,46.1,160000.0,33.5496,33.6444,33.535,33.6298,160000.0
2010-09-02 15:00:00,46.1,46.21,46.03,46.11,234100.0,33.6298,33.7101,33.5788,33.6371,234100.0
2010-09-02 15:30:00,46.12,46.22,46.1,46.16,548300.0,33.6444,33.7174,33.6298,33.6736,548300.0
2010-09-03 09:30:00,46.64,47.2,46.64,47.05,251100.0,34.0238,34.4323,34.0238,34.3229,251100.0
2010-09-03 10:00:00,47.05,47.08,46.64,46.68,400400.0,34.3229,34.3447,34.0238,34.0529,400400.0
2010-09-03 10:30:00,46.69,46.71,46.43,46.59,233100.0,34.0602,34.0748,33.8706,33.9873,233100.0
2010-09-03 11:00:00,46.59,46.62,46.47,46.53,284600.0,33.9873,34.0092,33.8997,33.9435,284600.0
2010-09-03 11:30:00,46.52,46.55,46.42,46.48,171100.0,33.9362,33.9581,33.8633,33.907,171100.0
2010-09-03 12:00:00,46.47,46.61,46.42,46.61,105100.0,33.8997,34.0019,33.8633,34.0019,105100.0
2010-09-03 12:30:00,46.61,46.88,46.61,46.81,132600.0,34.0019,34.1988,34.0019,34.1478,132600.0
2010-09-03 13:00:00,46.81,46.84,46.72,46.77,107100.0,34.1478,34.1697,34.0821,34.1186,107100.0
2010-09-03 13:30:00,46.77,46.98,46.76,46.97,142400.0,34.1186,34.2718,34.1113,34.2645,142400.0
2010-09-03 14:00:00,46.97,47.07,46.88,47.0,132600.0,34.2645,34.3374,34.1988,34.2864,132600.0
2010-09-03 14:30:00,47.0,47.09,46.9,46.96,148500.0,34.2864,34.352,34.2134,34.2572,148500.0
2010-09-03 15:00:00,46.96,47.15,46.92,47.13,157800.0,34.2572,34.3958,34.228,34.3812,157800.0
2010-09-03 15:30:00,47.15,47.27,47.05,47.21,513700.0,34.3958,34.4833,34.3229,34.4396,513700.0
2010-09-07 09:30:00,46.7,46.7,46.22,46.23,99700.0,34.0675,34.0675,33.7174,33.7247,99700.0
2010-09-07 10:00:00,46.22,46.36,46.16,46.32,151200.0,33.7174,33.8195,33.6736,33.7903,151200.0
2010-09-07 10:30:00,46.31,46.48,46.24,46.33,118800.0,33.783,33.907,33.732,33.7976,118800.0
2010-09-07 11:00:00,46.34,46.45,46.27,46.31,193100.0,33.8049,33.8852,33.7538,33.783,193100.0
2010-09-07 11:30:00,46.31,46.35,46.05,46.15,163800.0,33.783,33.8122,33.5934,33.6663,163800.0
2010-09-07 12:00:00,46.14,46.53,46.13,46.51,162200.0,33.659,33.9435,33.6517,33.9289,162200.0
2010-09-07 12:30:00,46.5,46.59,46.49,46.54,100400.0,33.9216,33.9873,33.9143,33.9508,100400.0
2010-09-07 13:00:00,46.54,46.73,46.47,46.71,94800.0,33.9508,34.0894,33.8997,34.0748,94800.0
2010-09-07 13:30:00,46.7,46.9,46.7,46.88,108100.0,34.0675,34.2134,34.0675,34.1988,108100.0
2010-09-07 14:00:00,46.89,46.93,46.76,46.76,115700.0,34.2061,34.2353,34.1113,34.1113,115700.0
2010-09-07 14:30:00,46.76,46.77,46.55,46.58,104500.0,34.1113,34.1186,33.9581,33.98,104500.0
2010-09-07 15:00:00,46.57,46.65,46.51,46.59,159700.0,33.9727,34.0311,33.9289,33.9873,159700.0
2010-09-07 15:30:00,46.59,46.7,46.42,46.46,532200.0,33.9873,34.0675,33.8633,33.8925,532200.0
2010-09-08 09:30:00,46.53,47.23,46.48,47.22,117100.0,33.9435,34.4542,33.907,34.4469,117100.0
2010-09-08 10:00:00,47.24,47.31,47.09,47.24,128100.0,34.4615,34.5125,34.352,34.4615,128100.0
2010-09-08 10:30:00,47.25,47.46,47.25,47.37,105300.0,34.4688,34.622,34.4688,34.5563,105300.0
2010-09-08 11:00:00,47.36,47.62,47.34,47.34,117700.0,34.549,34.7387,34.5344,34.5344,117700.0
2010-09-08 11:30:00,47.34,47.37,47.29,47.33,103000.0,34.5344,34.5563,34.4979,34.5271,103000.0
2010-09-08 12:00:00,47.33,47.45,47.32,47.44,74600.0,34.5271,34.6147,34.5198,34.6074,74600.0
2010-09-08 12:30:00,47.44,47.45,47.26,47.3,78200.0,34.6074,34.6147,34.4761,34.5052,78200.0
2010-09-08 13:00:00,47.31,47.31,47.06,47.09,49700.0,34.5125,34.5125,34.3302,34.352,49700.0
2010-09-08 13:30:00,47.09,47.12,46.83,46.99,144700.0,34.352,34.3739,34.1624,34.2791,144700.0
2010-09-08 14:00:00,46.97,47.1,46.79,47.05,110600.0,34.2645,34.3593,34.1332,34.3229,110600.0
2010-09-08 14:30:00,47.06,47.26,47.06,47.15,95900.0,34.3302,34.4761,34.3302,34.3958,95900.0
2010-09-08 15:00:00,47.16,47.29,46.96,46.96,152400.0,34.4031,34.4979,34.2572,34.2572,152400.0
2010-09-08 15:30:00,46.97,47.1,46.81,46.98,364900.0,34.2645,34.3593,34.1478,34.2718,364900.0
2010-09-09 09:30:00,47.78,47.89,47.37,47.49,218800.0,34.8554,34.9356,34.5563,34.6438,218800.0
2010-09-09 10:00:00,47.49,47.51,47.23,47.31,190700.0,34.6438,34.6584,34.4542,34.5125,190700.0
2010-09-09 10:30:00,47.33,47.4,47.22,47.31,199100.0,34.5271,34.5782,34.4469,34.5125,199100.0
2010-09-09 11:00:00,47.31,47.45,47.28,47.41,152100.0,34.5125,34.6147,34.4906,34.5855,152100.0
2010-09-09 11:30:00,47.42,47.48,47.35,47.39,60000.0,34.5928,34.6365,34.5417,34.5709,60000.0
2010-09-09 12:00:00,47.39,47.46,47.38,47.44,66100.0,34.5709,34.622,34.5636,34.6074,66100.0
2010-09-09 12:30:00,47.42,47.44,47.28,47.28,126700.0,34.5928,34.6074,34.4906,34.4906,126700.0
2010-09-09 13:00:00,47.28,47.36,47.0,47.0,112700.0,34.4906,34.549,34.2864,34.2864,112700.0
2010-09-09 13:30:00,47.01,47.12,46.93,46.96,111500.0,34.2937,34.3739,34.2353,34.2572,111500.0
2010-09-09 14:00:00,46.96,47.04,46.9,46.91,108400.0,34.2572,34.3156,34.2134,34.2207,108400.0
2010-09-09 14:30:00,46.91,47.15,46.9,47.13,97700.0,34.2207,34.3958,34.2134,34.3812,97700.0
2010-09-09 15:00:00,47.13,47.29,47.13,47.24,135600.0,34.3812,34.4979,34.3812,34.4615,135600.0
2010-09-09 15:30:00,47.26,47.33,47.16,47.21,261300.0,34.4761,34.5271,34.4031,34.4396,261300.0
2010-09-10 09:30:00,47.36,47.36,46.88,47.0,118700.0,34.549,34.549,34.1988,34.2864,118700.0
2010-09-10 10:00:00,46.99,47.04,46.9,47.03,180500.0,34.2791,34.3156,34.2134,34.3083,180500.0
2010-09-10 10:30:00,47.03,47.17,47.02,47.05,107500.0,34.3083,34.4104,34.301,34.3229,107500.0
2010-09-10 11:00:00,47.06,47.09,46.99,47.08,181200.0,34.3302,34.352,34.2791,34.3447,181200.0
2010-09-10 11:30:00,47.08,47.09,46.94,46.96,90600.0,34.3447,34.352,34.2426,34.2572,90600.0
2010-09-10 12:00:00,46.97,46.99,46.77,46.83,65800.0,34.2645,34.2791,34.1186,34.1624,65800.0
2010-09-10 12:30:00,46.83,47.01,46.74,47.0,116900.0,34.1624,34.2937,34.0967,34.2864,116900.0
2010-09-10 13:00:00,47.0,47.05,46.97,46.99,109000.0,34.2864,34.3229,34.2645,34.2791,109000.0
2010-09-10 13:30:00,46.99,47.05,46.96,46.99,85600.0,34.2791,34.3229,34.2572,34.2791,85600.0
2010-09-10 14:00:00,46.99,47.11,46.98,47.08,113600.0,34.2791,34.3666,34.2718,34.3447,113600.0
2010-09-10 14:30:00,47.08,47.17,47.04,47.06,103900.0,34.3447,34.4104,34.3156,34.3302,103900.0
2010-09-10 15:00:00,47.06,47.16,47.05,47.12,150900.0,34.3302,34.4031,34.3229,34.3739,150900.0
2010-09-10 15:30:00,47.13,47.26,47.11,47.18,277300.0,34.3812,34.4761,34.3666,34.4177,277300.0
2010-09-13 09:30:00,47.98,48.17,47.8,47.89,158800.0,35.0013,35.1399,34.87,34.9356,158800.0
2010-09-13 10:00:00,47.89,48.12,47.88,48.01,114100.0,34.9356,35.1034,34.9283,35.0232,114100.0
2010-09-13 10:30:00,48.04,48.1,47.88,47.88,94800.0,35.0451,35.0888,34.9283,34.9283,94800.0
2010-09-13 11:00:00,47.88,48.05,47.82,47.95,104400.0,34.9283,35.0524,34.8846,34.9794,104400.0
2010-09-13 11:30:00,47.96,48.07,47.93,48.05,59400.0,34.9867,35.0669,34.9648,35.0524,59400.0
2010-09-13 12:00:00,48.04,48.07,47.95,48.06,139300.0,35.0451,35.0669,34.9794,35.0596,139300.0
2010-09-13 12:30:00,48.05,48.07,47.97,48.01,60800.0,35.0524,35.0669,34.994,35.0232,60800.0
2010-09-13 13:00:00,48.01,48.1,47.98,47.99,134600.0,35.0232,35.0888,35.0013,35.0086,134600.0
2010-09-13 13:30:00,47.99,48.01,47.95,47.97,104800.0,35.0086,35.0232,34.9794,34.994,104800.0
2010-09-13 14:00:00,47.98,48.02,47.84,47.99,206800.0,35.0013,35.0305,34.8992,35.0086,206800.0
2010-09-13 14:30:00,47.98,48.01,47.97,47.99,222100.0,35.0013,35.0232,34.994,35.0086,222100.0
2010-09-13 15:00:00,47.99,48.1,47.97,48.06,299200.0,35.0086,35.0888,34.994,35.0596,299200.0
2010-09-13 15:30:00,48.06,48.21,48.01,48.19,411500.0,35.0596,35.1691,35.0232,35.1545,411500.0
2010-09-14 09:30:00,47.94,48.12,47.58,47.84,175600.0,34.9721,35.1034,34.7095,34.8992,175600.0
2010-09-14 10:00:00,47.84,48.11,47.8,48.04,125100.0,34.8992,35.0961,34.87,35.0451,125100.0
2010-09-14 10:30:00,48.04,48.13,47.94,48.04,139900.0,35.0451,35.1107,34.9721,35.0451,139900.0
2010-09-14 11:00:00,48.03,48.25,48.0,48.11,94200.0,35.0378,35.1983,35.0159,35.0961,94200.0
2010-09-14 11:30:00,48.11,48.23,48.1,48.2,98200.0,35.0961,35.1837,35.0888,35.1618,98200.0
2010-09-14 12:00:00,48.2,48.28,48.1,48.14,93600.0,35.1618,35.2201,35.0888,35.118,93600.0
2010-09-14 12:30:00,48.15,48.17,48.05,48.08,69800.0,35.1253,35.1399,35.0524,35.0742,69800.0
2010-09-14 13:00:00,48.06,48.12,47.96,47.99,85300.0,35.0596,35.1034,34.9867,35.0086,85300.0
2010-09-14 13:30:00,47.98,48.0,47.79,47.91,138100.0,35.0013,35.0159,34.8627,34.9502,138100.0
2010-09-14 14:00:00,47.9,48.09,47.86,48.0,101600.0,34.9429,35.0815,34.9137,35.0159,101600.0
2010-09-14 14:30:00,48.0,48.16,47.99,48.06,173500.0,35.0159,35.1326,35.0086,35.0596,173500.0
2010-09-14 15:00:00,48.06,48.1,48.0,48.04,151300.0,35.0596,35.0888,35.0159,35.0451,151300.0
2010-09-14 15:30:00,48.04,48.07,47.79,47.8,575500.0,35.0451,35.0669,34.8627,34.87,575500.0
2010-09-15 09:30:00,47.29,47.57,47.15,47.46,127000.0,34.4979,34.7022,34.3958,34.622,127000.0
2010-09-15 10:00:00,47.45,47.6,47.39,47.48,225000.0,34.6147,34.7241,34.5709,34.6365,225000.0
2010-09-15 10:30:00,47.48,47.51,47.3,47.4,218600.0,34.6365,34.6584,34.5052,34.5782,218600.0
2010-09-15 11:00:00,47.4,47.44,47.15,47.38,136800.0,34.5782,34.6074,34.3958,34.5636,136800.0
2010-09-15 11:30:00,47.37,47.43,47.33,47.43,142800.0,34.5563,34.6001,34.5271,34.6001,142800.0
2010-09-15 12:00:00,47.44,47.48,47.32,47.38,109600.0,34.6074,34.6365,34.5198,34.5636,109600.0
2010-09-15 12:30:00,47.37,47.41,47.27,47.32,87300.0,34.5563,34.5855,34.4833,34.5198,87300.0
2010-09-15 13:00:00,47.32,47.47,47.32,47.42,100300.0,34.5198,34.6292,34.5198,34.5928,100300.0
2010-09-15 13:30:00,47.43,47.5,47.38,47.48,122100.0,34.6001,34.6511,34.5636,34.6365,122100.0
2010-09-15 14:00:00,47.48,47.51,47.29,47.31,142300.0,34.6365,34.6584,34.4979,34.5125,142300.0
2010-09-15 14:30:00,47.3,47.36,47.2,47.29,202300.0,34.5052,34.549,34.4323,34.4979,202300.0
2010-09-15 15:00:00,47.3,47.39,47.27,47.35,386700.0,34.5052,34.5709,34.4833,34.5417,386700.0
2010-09-15 15:30:00,47.35,47.47,47.3,47.39,873100.0,34.5417,34.6292,34.5052,34.5709,873100.0
2010-09-16 09:30:00,47.27,47.46,47.13,47.3,156600.0,34.4833,34.622,34.3812,34.5052,156600.0
2010-09-16 10:00:00,47.26,47.41,47.11,47.23,133400.0,34.4761,34.5855,34.3666,34.4542,133400.0
2010-09-16 10:30:00,47.21,47.21,46.98,46.99,109200.0,34.4396,34.4396,34.2718,34.2791,109200.0
2010-09-16 11:00:00,47.0,47.1,46.98,47.09,166800.0,34.2864,34.3593,34.2718,34.352,166800.0
2010-09-16 11:30:00,47.09,47.4,47.05,47.4,143900.0,34.352,34.5782,34.3229,34.5782,143900.0
2010-09-16 12:00:00,47.39,47.52,47.38,47.45,107200.0,34.5709,34.6657,34.5636,34.6147,107200.0
2010-09-16 12:30:00,47.45,47.66,47.45,47.66,77100.0,34.6147,34.7679,34.6147,34.7679,77100.0
2010-09-16 13:00:00,47.66,47.66,47.49,47.49,86700.0,34.7679,34.7679,34.6438,34.6438,86700.0
2010-09-16 13:30:00,47.49,47.49,47.29,47.35,90100.0,34.6438,34.6438,34.4979,34.5417,90100.0
2010-09-16 14:00:00,47.34,47.42,47.27,47.35,112200.0,34.5344,34.5928,34.4833,34.5417,112200.0
2010-09-16 14:30:00,47.35,47.39,47.32,47.36,91200.0,34.5417,34.5709,34.5198,34.549,91200.0
2010-09-16 15:00:00,47.37,47.41,47.29,47.4,240600.0,34.5563,34.5855,34.4979,34.5782,240600.0
2010-09-16 15:30:00,47.4,47.45,47.3,47.38,326400.0,34.5782,34.6147,34.5052,34.5636,326400.0
2010-09-17 09:30:00,47.74,48.05,47.44,47.56,462600.0,34.8262,35.0524,34.6074,34.6949,462600.0
2010-09-17 10:00:00,47.54,47.73,47.43,47.61,138900.0,34.6803,34.8189,34.6001,34.7314,138900.0
2010-09-17 10:30:00,47.62,47.88,47.54,47.75,110700.0,34.7387,34.9283,34.6803,34.8335,110700.0
2010-09-17 11:00:00,47.75,47.85,47.66,47.69,97200.0,34.8335,34.9065,34.7679,34.7897,97200.0
2010-09-17 11:30:00,47.68,47.74,47.5,47.67,79100.0,34.7824,34.8262,34.6511,34.7751,79100.0
2010-09-17 12:00:00,47.66,47.78,47.65,47.74,57400.0,34.7679,34.8554,34.7606,34.8262,57400.0
2010-09-17 12:30:00,47.75,47.76,47.53,47.57,93900.0,34.8335,34.8408,34.673,34.7022,93900.0
2010-09-17 13:00:00,47.58,47.64,47.57,47.62,100700.0,34.7095,34.7533,34.7022,34.7387,100700.0
2010-09-17 13:30:00,47.63,47.7,47.58,47.63,72000.0,34.746,34.797,34.7095,34.746,72000.0
2010-09-17 14:00:00,47.63,47.7,47.58,47.69,104800.0,34.746,34.797,34.7095,34.7897,104800.0
2010-09-17 14:30:00,47.68,47.79,47.68,47.74,97100.0,34.7824,34.8627,34.7824,34.8262,97100.0
2010-09-17 15:00:00,47.75,47.76,47.55,47.57,151500.0,34.8335,34.8408,34.6876,34.7022,151500.0
2010-09-17 15:30:00,47.58,47.69,47.57,47.63,338100.0,34.7095,34.7897,34.7022,34.746,338100.0
2010-09-20 09:30:00,47.86,47.99,47.72,47.9,78300.0,34.9137,35.0086,34.8116,34.9429,78300.0
2010-09-20 10:00:00,47.9,48.15,47.84,47.96,107300.0,34.9429,35.1253,34.8992,34.9867,107300.0
2010-09-20 10:30:00,47.96,48.22,47.96,48.2,89100.0,34.9867,35.1764,34.9867,35.1618,89100.0
2010-09-20 11:00:00,48.21,48.34,48.15,48.34,42400.0,35.1691,35.2639,35.1253,35.2639,42400.0
2010-09-20 11:30:00,48.34,48.37,48.18,48.23,80200.0,35.2639,35.2858,35.1472,35.1837,80200.0
2010-09-20 12:00:00,48.24,48.28,48.1,48.11,98900.0,35.191,35.2201,35.0888,35.0961,98900.0
2010-09-20 12:30:00,48.1,48.24,48.1,48.14,73400.0,35.0888,35.191,35.0888,35.118,73400.0
2010-09-20 13:00:00,48.13,48.21,48.05,48.11,59500.0,35.1107,35.1691,35.0524,35.0961,59500.0
2010-09-20 13:30:00,48.11,48.13,48.04,48.05,82500.0,35.0961,35.1107,35.0451,35.0524,82500.0
2010-09-20 14:00:00,48.05,48.13,48.0,48.13,146300.0,35.0524,35.1107,35.0159,35.1107,146300.0
2010-09-20 14:30:00,48.14,48.36,48.14,48.32,98800.0,35.118,35.2785,35.118,35.2493,98800.0
2010-09-20 15:00:00,48.32,48.43,48.31,48.36,161400.0,35.2493,35.3296,35.242,35.2785,161400.0
2010-09-20 15:30:00,48.36,48.51,48.36,48.38,341500.0,35.2785,35.3879,35.2785,35.2931,341500.0
2010-09-21 09:30:00,48.2,48.42,48.11,48.37,118000.0,35.1618,35.3223,35.0961,35.2858,118000.0
2010-09-21 10:00:00,48.38,48.45,48.29,48.37,84000.0,35.2931,35.3442,35.2274,35.2858,84000.0
2010-09-21 10:30:00,48.39,48.4,48.14,48.17,65000.0,35.3004,35.3077,35.118,35.1399,65000.0
2010-09-21 11:00:00,48.16,48.27,47.97,47.98,84500.0,35.1326,35.2128,34.994,35.0013,84500.0
2010-09-21 11:30:00,47.98,48.14,47.96,48.07,71800.0,35.0013,35.118,34.9867,35.0669,71800.0
2010-09-21 12:00:00,48.06,48.16,48.02,48.03,88700.0,35.0596,35.1326,35.0305,35.0378,88700.0
2010-09-21 12:30:00,48.04,48.19,48.04,48.07,55500.0,35.0451,35.1545,35.0451,35.0669,55500.0
2010-09-21 13:00:00,48.06,48.06,47.9,47.95,79300.0,35.0596,35.0596,34.9429,34.9794,79300.0
2010-09-21 13:30:00,47.95,47.99,47.91,47.93,112200.0,34.9794,35.0086,34.9502,34.9648,112200.0
2010-09-21 14:00:00,47.92,48.34,47.8,48.22,166900.0,34.9575,35.2639,34.87,35.1764,166900.0
2010-09-21 14:30:00,48.22,48.55,48.16,48.21,213300.0,35.1764,35.4171,35.1326,35.1691,213300.0
2010-09-21 15:00:00,48.22,48.26,47.97,48.06,284700.0,35.1764,35.2055,34.994,35.0596,284700.0
2010-09-21 15:30:00,48.04,48.05,47.77,47.95,646600.0,35.0451,35.0524,34.8481,34.9794,646600.0
2010-09-22 09:30:00,47.65,48.23,47.58,47.87,163300.0,34.7606,35.1837,34.7095,34.921,163300.0
2010-09-22 10:00:00,47.85,47.9,47.5,47.53,130900.0,34.9065,34.9429,34.6511,34.673,130900.0
2010-09-22 10:30:00,47.51,47.59,47.32,47.45,106100.0,34.6584,34.7168,34.5198,34.6147,106100.0
2010-09-22 11:00:00,47.45,47.47,46.96,47.08,205900.0,34.6147,34.6292,34.2572,34.3447,205900.0
2010-09-22 11:30:00,47.08,47.09,46.97,47.0,179600.0,34.3447,34.352,34.2645,34.2864,179600.0
2010-09-22 12:00:00,47.0,47.23,47.0,47.04,130900.0,34.2864,34.4542,34.2864,34.3156,130900.0
2010-09-22 12:30:00,47.04,47.08,46.95,46.97,82800.0,34.3156,34.3447,34.2499,34.2645,82800.0
2010-09-22 13:00:00,46.95,46.97,46.59,46.62,307000.0,34.2499,34.2645,33.9873,34.0092,307000.0
2010-09-22 13:30:00,46.62,46.71,46.61,46.67,198200.0,34.0092,34.0748,34.0019,34.0456,198200.0
2010-09-22 14:00:00,46.66,46.68,46.51,46.57,236100.0,34.0384,34.0529,33.9289,33.9727,236100.0
2010-09-22 14:30:00,46.57,46.74,46.56,46.73,206200.0,33.9727,34.0967,33.9654,34.0894,206200.0
2010-09-22 15:00:00,46.73,46.77,46.58,46.62,267000.0,34.0894,34.1186,33.98,34.0092,267000.0
2010-09-22 15:30:00,46.62,46.75,46.5,46.53,591600.0,34.0092,34.104,33.9216,33.9435,591600.0
2010-09-23 09:30:00,46.03,46.12,45.76,45.83,236800.0,33.5788,33.6444,33.3818,33.4329,236800.0
2010-09-23 10:00:00,45.85,46.18,45.82,45.94,168400.0,33.4475,33.6882,33.4256,33.5131,168400.0
2010-09-23 10:30:00,45.95,46.29,45.95,46.08,207000.0,33.5204,33.7684,33.5204,33.6152,207000.0
2010-09-23 11:00:00,46.07,46.23,46.0,46.22,171200.0,33.6079,33.7247,33.5569,33.7174,171200.0
2010-09-23 11:30:00,46.22,46.37,46.18,46.2,115900.0,33.7174,33.8268,33.6882,33.7028,115900.0
2010-09-23 12:00:00,46.19,46.26,45.99,45.99,73200.0,33.6955,33.7466,33.5496,33.5496,73200.0
2010-09-23 12:30:00,46.0,46.07,45.89,46.0,69700.0,33.5569,33.6079,33.4766,33.5569,69700.0
2010-09-23 13:00:00,46.01,46.17,46.01,46.16,82300.0,33.5642,33.6809,33.5642,33.6736,82300.0
2010-09-23 13:30:00,46.17,46.33,46.15,46.29,178200.0,33.6809,33.7976,33.6663,33.7684,178200.0
2010-09-23 14:00:00,46.29,46.49,46.29,46.45,176500.0,33.7684,33.9143,33.7684,33.8852,176500.0
2010-09-23 14:30:00,46.44,46.46,45.97,46.0,256900.0,33.8779,33.8925,33.535,33.5569,256900.0
2010-09-23 15:00:00,46.0,46.14,45.91,45.91,228200.0,33.5569,33.659,33.4912,33.4912,228200.0
2010-09-23 15:30:00,45.89,45.97,45.79,45.87,486900.0,33.4766,33.535,33.4037,33.462,486900.0
2010-09-24 09:30:00,46.41,46.89,46.4,46.88,167300.0,33.856,34.2061,33.8487,34.1988,167300.0
2010-09-24 10:00:00,46.85,47.08,46.65,47.06,148400.0,34.177,34.3447,34.0311,34.3302,148400.0
2010-09-24 10:30:00,47.08,47.2,46.98,47.09,262900.0,34.3447,34.4323,34.2718,34.352,262900.0
2010-09-24 11:00:00,47.08,47.32,47.04,47.16,87000.0,34.3447,34.5198,34.3156,34.4031,87000.0
2010-09-24 11:30:00,47.17,47.24,47.03,47.24,50600.0,34.4104,34.4615,34.3083,34.4615,50600.0
2010-09-24 12:00:00,47.22,47.33,47.19,47.33,46900.0,34.4469,34.5271,34.425,34.5271,46900.0
2010-09-24 12:30:00,47.33,47.42,47.24,47.25,51300.0,34.5271,34.5928,34.4615,34.4688,51300.0
2010-09-24 13:00:00,47.25,47.28,47.11,47.19,78700.0,34.4688,34.4906,34.3666,34.425,78700.0
2010-09-24 13:30:00,47.19,47.32,47.18,47.29,148300.0,34.425,34.5198,34.4177,34.4979,148300.0
2010-09-24 14:00:00,47.29,47.33,47.19,47.26,60500.0,34.4979,34.5271,34.425,34.4761,60500.0
2010-09-24 14:30:00,47.25,47.33,47.2,47.22,86500.0,34.4688,34.5271,34.4323,34.4469,86500.0
2010-09-24 15:00:00,47.22,47.22,47.05,47.06,120900.0,34.4469,34.4469,34.3229,34.3302,120900.0
2010-09-24 15:30:00,47.06,47.25,47.05,47.21,373400.0,34.3302,34.4688,34.3229,34.4396,373400.0
2010-09-27 09:30:00,47.23,47.28,46.81,46.92,117500.0,34.4542,34.4906,34.1478,34.228,117500.0
2010-09-27 10:00:00,46.91,47.2,46.83,47.19,127100.0,34.2207,34.4323,34.1624,34.425,127100.0
2010-09-27 10:30:00,47.18,47.19,47.06,47.13,84200.0,34.4177,34.425,34.3302,34.3812,84200.0
2010-09-27 11:00:00,47.12,47.13,46.76,46.94,90800.0,34.3739,34.3812,34.1113,34.2426,90800.0
2010-09-27 11:30:00,46.94,47.0,46.89,46.92,82500.0,34.2426,34.2864,34.2061,34.228,82500.0
2010-09-27 12:00:00,46.93,46.95,46.82,46.94,87400.0,34.2353,34.2499,34.1551,34.2426,87400.0
2010-09-27 12:30:00,46.92,46.97,46.86,46.92,27200.0,34.228,34.2645,34.1843,34.228,27200.0
2010-09-27 13:00:00,46.91,46.99,46.87,46.92,69200.0,34.2207,34.2791,34.1915,34.228,69200.0
2010-09-27 13:30:00,46.92,47.25,46.91,47.24,110000.0,34.228,34.4688,34.2207,34.4615,110000.0
2010-09-27 14:00:00,47.24,47.32,47.23,47.3,76900.0,34.4615,34.5198,34.4542,34.5052,76900.0
2010-09-27 14:30:00,47.31,47.42,47.26,47.34,85600.0,34.5125,34.5928,34.4761,34.5344,85600.0
2010-09-27 15:00:00,47.33,47.33,47.22,47.29,110700.0,34.5271,34.5271,34.4469,34.4979,110700.0
2010-09-27 15:30:00,47.28,47.28,47.01,47.09,402500.0,34.4906,34.4906,34.2937,34.352,402500.0
2010-09-28 09:30:00,47.4,47.4,46.75,46.94,125000.0,34.5782,34.5782,34.104,34.2426,125000.0
2010-09-28 10:00:00,46.94,46.94,46.47,46.79,162800.0,34.2426,34.2426,33.8997,34.1332,162800.0
2010-09-28 10:30:00,46.8,47.01,46.78,46.92,147800.0,34.1405,34.2937,34.1259,34.228,147800.0
2010-09-28 11:00:00,46.93,47.13,46.85,47.07,181700.0,34.2353,34.3812,34.177,34.3374,181700.0
2010-09-28 11:30:00,47.08,47.35,47.08,47.16,95900.0,34.3447,34.5417,34.3447,34.4031,95900.0
2010-09-28 12:00:00,47.16,47.41,47.08,47.32,78400.0,34.4031,34.5855,34.3447,34.5198,78400.0
2010-09-28 12:30:00,47.33,47.43,47.31,47.42,69100.0,34.5271,34.6001,34.5125,34.5928,69100.0
2010-09-28 13:00:00,47.41,47.46,47.21,47.3,46000.0,34.5855,34.622,34.4396,34.5052,46000.0
2010-09-28 13:30:00,47.29,47.69,47.29,47.67,99400.0,34.4979,34.7897,34.4979,34.7751,99400.0
2010-09-28 14:00:00,47.67,47.67,47.36,47.37,87300.0,34.7751,34.7751,34.549,34.5563,87300.0
2010-09-28 14:30:00,47.36,47.4,47.17,47.25,133700.0,34.549,34.5782,34.4104,34.4688,133700.0
2010-09-28 15:00:00,47.26,47.49,47.21,47.38,153000.0,34.4761,34.6438,34.4396,34.5636,153000.0
2010-09-28 15:30:00,47.38,47.77,47.37,47.67,390400.0,34.5636,34.8481,34.5563,34.7751,390400.0
2010-09-29 09:30:00,47.4,47.8,47.17,47.56,182000.0,34.5782,34.87,34.4104,34.6949,182000.0
2010-09-29 10:00:00,47.55,47.75,47.52,47.67,179300.0,34.6876,34.8335,34.6657,34.7751,179300.0
2010-09-29 10:30:00,47.67,47.94,47.66,47.93,208600.0,34.7751,34.9721,34.7679,34.9648,208600.0
2010-09-29 11:00:00,47.92,47.92,47.68,47.77,120300.0,34.9575,34.9575,34.7824,34.8481,120300.0
2010-09-29 11:30:00,47.78,48.07,47.71,48.01,56300.0,34.8554,35.0669,34.8043,35.0232,56300.0
2010-09-29 12:00:00,48.0,48.02,47.86,47.87,47000.0,35.0159,35.0305,34.9137,34.921,47000.0
2010-09-29 12:30:00,47.86,47.86,47.74,47.83,62900.0,34.9137,34.9137,34.8262,34.8919,62900.0
2010-09-29 13:00:00,47.84,47.95,47.78,47.89,75100.0,34.8992,34.9794,34.8554,34.9356,75100.0
2010-09-29 13:30:00,47.88,48.03,47.85,48.0,75000.0,34.9283,35.0378,34.9065,35.0159,75000.0
2010-09-29 14:00:00,48.0,48.11,47.89,47.93,114200.0,35.0159,35.0961,34.9356,34.9648,114200.0
2010-09-29 14:30:00,47.93,48.1,47.91,48.09,111000.0,34.9648,35.0888,34.9502,35.0815,111000.0
2010-09-29 15:00:00,48.1,48.11,47.77,47.86,316100.0,35.0888,35.0961,34.8481,34.9137,316100.0
2010-09-29 15:30:00,47.87,47.93,47.72,47.9,397900.0,34.921,34.9648,34.8116,34.9429,397900.0
2010-09-30 09:30:00,48.26,48.8,48.24,48.54,252800.0,35.2055,35.5995,35.191,35.4098,252800.0
2010-09-30 10:00:00,48.54,48.65,48.34,48.4,392000.0,35.4098,35.4901,35.2639,35.3077,392000.0
2010-09-30 10:30:00,48.4,48.45,48.09,48.09,296000.0,35.3077,35.3442,35.0815,35.0815,296000.0
2010-09-30 11:00:00,48.07,48.07,47.54,47.72,164800.0,35.0669,35.0669,34.6803,34.8116,164800.0
2010-09-30 11:30:00,47.72,47.87,47.6,47.7,159900.0,34.8116,34.921,34.7241,34.797,159900.0
2010-09-30 12:00:00,47.7,47.72,47.47,47.59,78100.0,34.797,34.8116,34.6292,34.7168,78100.0
2010-09-30 12:30:00,47.58,47.81,47.56,47.8,80400.0,34.7095,34.8773,34.6949,34.87,80400.0
2010-09-30 13:00:00,47.8,47.84,47.66,47.75,63600.0,34.87,34.8992,34.7679,34.8335,63600.0
2010-09-30 13:30:00,47.75,47.75,47.59,47.7,80100.0,34.8335,34.8335,34.7168,34.797,80100.0
2010-09-30 14:00:00,47.71,47.8,47.59,47.63,98500.0,34.8043,34.87,34.7168,34.746,98500.0
2010-09-30 14:30:00,47.64,47.67,47.43,47.43,254000.0,34.7533,34.7751,34.6001,34.6001,254000.0
2010-09-30 15:00:00,47.44,47.59,47.36,47.55,153400.0,34.6074,34.7168,34.549,34.6876,153400.0
2010-09-30 15:30:00,47.55,47.6,47.33,47.33,424200.0,34.6876,34.7241,34.5271,34.5271,424200.0
2010-10-01 09:30:00,47.82,48.08,47.69,47.73,125900.0,34.8846,35.0742,34.7897,34.8189,125900.0
2010-10-01 10:00:00,47.7,47.8,47.29,47.35,145700.0,34.797,34.87,34.4979,34.5417,145700.0
2010-10-01 10:30:00,47.34,47.41,47.13,47.24,141900.0,34.5344,34.5855,34.3812,34.4615,141900.0
2010-10-01 11:00:00,47.23,47.36,47.16,47.23,83900.0,34.4542,34.549,34.4031,34.4542,83900.0
2010-10-01 11:30:00,47.22,47.52,47.13,47.48,71700.0,34.4469,34.6657,34.3812,34.6365,71700.0
2010-10-01 12:00:00,47.48,47.52,47.4,47.44,72100.0,34.6365,34.6657,34.5782,34.6074,72100.0
2010-10-01 12:30:00,47.43,47.53,47.38,47.51,48100.0,34.6001,34.673,34.5636,34.6584,48100.0
2010-10-01 13:00:00,47.51,47.74,47.47,47.67,110500.0,34.6584,34.8262,34.6292,34.7751,110500.0
2010-10-01 13:30:00,47.67,47.69,47.54,47.67,63300.0,34.7751,34.7897,34.6803,34.7751,63300.0
2010-10-01 14:00:00,47.67,47.78,47.65,47.77,80400.0,34.7751,34.8554,34.7606,34.8481,80400.0
2010-10-01 14:30:00,47.77,47.9,47.71,47.81,164100.0,34.8481,34.9429,34.8043,34.8773,164100.0
2010-10-01 15:00:00,47.81,47.9,47.7,47.74,234500.0,34.8773,34.9429,34.797,34.8262,234500.0
2010-10-01 15:30:00,47.73,47.8,47.69,47.78,394700.0,34.8189,34.87,34.7897,34.8554,394700.0
2010-10-04 09:30:00,47.59,48.06,47.48,47.8,115700.0,34.7168,35.0596,34.6365,34.87,115700.0
2010-10-04 10:00:00,47.8,47.98,47.62,47.84,224900.0,34.87,35.0013,34.7387,34.8992,224900.0
2010-10-04 10:30:00,47.84,47.97,47.56,47.67,91300.0,34.8992,34.994,34.6949,34.7751,91300.0
2010-10-04 11:00:00,47.67,47.7,47.44,47.45,107000.0,34.7751,34.797,34.6074,34.6147,107000.0
2010-10-04 11:30:00,47.45,47.51,47.15,47.16,119100.0,34.6147,34.6584,34.3958,34.4031,119100.0
2010-10-04 12:00:00,47.14,47.19,47.03,47.1,108600.0,34.3885,34.425,34.3083,34.3593,108600.0
2010-10-04 12:30:00,47.1,47.14,47.04,47.11,123400.0,34.3593,34.3885,34.3156,34.3666,123400.0
2010-10-04 13:00:00,47.13,47.31,47.09,47.28,105300.0,34.3812,34.5125,34.352,34.4906,105300.0
2010-10-04 13:30:00,47.29,47.51,47.28,47.51,154800.0,34.4979,34.6584,34.4906,34.6584,154800.0
2010-10-04 14:00:00,47.5,47.65,47.48,47.65,167700.0,34.6511,34.7606,34.6365,34.7606,167700.0
2010-10-04 14:30:00,47.64,47.89,47.63,47.77,234100.0,34.7533,34.9356,34.746,34.8481,234100.0
2010-10-04 15:00:00,47.77,47.94,47.74,47.94,209800.0,34.8481,34.9721,34.8262,34.9721,209800.0
2010-10-04 15:30:00,47.94,47.97,47.79,47.9,402500.0,34.9721,34.994,34.8627,34.9429,402500.0
2010-10-05 09:30:00,48.32,48.57,47.55,48.19,203200.0,35.2493,35.4317,34.6876,35.1545,203200.0
2010-10-05 10:00:00,48.16,48.32,47.92,48.25,179600.0,35.1326,35.2493,34.9575,35.1983,179600.0
2010-10-05 10:30:00,48.28,48.59,48.28,48.49,296800.0,35.2201,35.4463,35.2201,35.3733,296800.0
2010-10-05 11:00:00,48.49,48.88,48.49,48.84,130700.0,35.3733,35.6578,35.3733,35.6287,130700.0
2010-10-05 11:30:00,48.83,49.17,48.83,49.15,140800.0,35.6214,35.8694,35.6214,35.8548,140800.0
2010-10-05 12:00:00,49.14,49.38,49.13,49.35,170000.0,35.8475,36.0226,35.8402,36.0007,170000.0
2010-10-05 12:30:00,49.36,49.48,49.29,49.47,125000.0,36.008,36.0955,35.9569,36.0882,125000.0
2010-10-05 13:00:00,49.48,49.63,49.4,49.53,131900.0,36.0955,36.205,36.0372,36.132,131900.0
2010-10-05 13:30:00,49.54,49.57,49.28,49.51,213600.0,36.1393,36.1612,35.9496,36.1174,213600.0
2010-10-05 14:00:00,49.52,49.54,49.3,49.35,129900.0,36.1247,36.1393,35.9642,36.0007,129900.0
2010-10-05 14:30:00,49.35,49.48,49.33,49.48,147200.0,36.0007,36.0955,35.9861,36.0955,147200.0
2010-10-05 15:00:00,49.48,49.68,49.47,49.65,224600.0,36.0955,36.2414,36.0882,36.2196,224600.0
2010-10-05 15:30:00,49.66,49.72,49.47,49.5,522100.0,36.2268,36.2706,36.0882,36.1101,522100.0
2010-10-06 09:30:00,49.44,49.45,49.18,49.39,220800.0,36.0664,36.0737,35.8767,36.0299,220800.0
2010-10-06 10:00:00,49.39,49.55,49.34,49.5,112300.0,36.0299,36.1466,35.9934,36.1101,112300.0
2010-10-06 10:30:00,49.48,49.84,49.44,49.83,211600.0,36.0955,36.3582,36.0664,36.3509,211600.0
2010-10-06 11:00:00,49.84,50.17,49.83,50.0,497300.0,36.3582,36.5989,36.3509,36.4749,497300.0
2010-10-06 11:30:00,50.0,50.01,49.86,49.89,157100.0,36.4749,36.4822,36.3727,36.3946,157100.0
2010-10-06 12:00:00,49.88,49.91,49.71,49.74,93200.0,36.3873,36.4092,36.2633,36.2852,93200.0
2010-10-06 12:30:00,49.74,49.82,49.53,49.58,75800.0,36.2852,36.3436,36.132,36.1685,75800.0
2010-10-06 13:00:00,49.57,49.62,49.48,49.53,75700.0,36.1612,36.1977,36.0955,36.132,75700.0
2010-10-06 13:30:00,49.53,49.62,49.46,49.55,67600.0,36.132,36.1977,36.0809,36.1466,67600.0
2010-10-06 14:00:00,49.56,49.74,49.55,49.73,109300.0,36.1539,36.2852,36.1466,36.2779,109300.0
2010-10-06 14:30:00,49.73,49.88,49.72,49.87,161500.0,36.2779,36.3873,36.2706,36.38,161500.0
2010-10-06 15:00:00,49.87,50.03,49.86,50.02,237100.0,36.38,36.4968,36.3727,36.4895,237100.0
2010-10-06 15:30:00,50.02,50.16,49.98,50.13,375000.0,36.4895,36.5916,36.4603,36.5697,375000.0
2010-10-07 09:30:00,50.18,50.64,50.14,50.27,136200.0,36.6062,36.9418,36.577,36.6718,136200.0
2010-10-07 10:00:00,50.26,50.4,50.08,50.32,122600.0,36.6645,36.7667,36.5332,36.7083,122600.0
2010-10-07 10:30:00,50.34,50.59,50.31,50.5,161200.0,36.7229,36.9053,36.701,36.8396,161200.0
2010-10-07 11:00:00,50.5,50.57,50.37,50.39,189700.0,36.8396,36.8907,36.7448,36.7594,189700.0
2010-10-07 11:30:00,50.39,50.45,50.35,50.41,231700.0,36.7594,36.8031,36.7302,36.774,231700.0
2010-10-07 12:00:00,50.41,50.43,50.14,50.15,97700.0,36.774,36.7886,36.577,36.5843,97700.0
2010-10-07 12:30:00,50.14,50.14,49.87,49.88,139700.0,36.577,36.577,36.38,36.3873,139700.0
2010-10-07 13:00:00,49.87,49.95,49.8,49.85,123700.0,36.38,36.4384,36.329,36.3654,123700.0
2010-10-07 13:30:00,49.85,49.9,49.71,49.87,128800.0,36.3654,36.4019,36.2633,36.38,128800.0
2010-10-07 14:00:00,49.88,50.01,49.82,49.94,163000.0,36.3873,36.4822,36.3436,36.4311,163000.0
2010-10-07 14:30:00,49.94,50.05,49.92,49.96,145300.0,36.4311,36.5113,36.4165,36.4457,145300.0
2010-10-07 15:00:00,49.98,50.07,49.92,49.96,173500.0,36.4603,36.5259,36.4165,36.4457,173500.0
2010-10-07 15:30:00,49.96,50.15,49.94,49.99,320300.0,36.4457,36.5843,36.4311,36.4676,320300.0
2010-10-08 09:30:00,49.75,49.8,49.17,49.36,291100.0,36.2925,36.329,35.8694,36.008,291100.0
2010-10-08 10:00:00,49.36,49.57,49.32,49.47,192300.0,36.008,36.1612,35.9788,36.0882,192300.0
2010-10-08 10:30:00,49.46,49.75,49.36,49.75,251800.0,36.0809,36.2925,36.008,36.2925,251800.0
2010-10-08 11:00:00,49.75,49.84,49.55,49.61,148400.0,36.2925,36.3582,36.1466,36.1904,148400.0
2010-10-08 11:30:00,49.61,49.68,49.55,49.57,231600.0,36.1904,36.2414,36.1466,36.1612,231600.0
2010-10-08 12:00:00,49.58,49.74,49.52,49.74,124500.0,36.1685,36.2852,36.1247,36.2852,124500.0
2010-10-08 12:30:00,49.74,49.91,49.74,49.91,91300.0,36.2852,36.4092,36.2852,36.4092,91300.0
2010-10-08 13:00:00,49.91,50.01,49.89,49.93,142000.0,36.4092,36.4822,36.3946,36.4238,142000.0
2010-10-08 13:30:00,49.93,50.01,49.85,49.88,142700.0,36.4238,36.4822,36.3654,36.3873,142700.0
2010-10-08 14:00:00,49.89,50.02,49.78,49.97,196800.0,36.3946,36.4895,36.3144,36.453,196800.0
2010-10-08 14:30:00,49.97,50.01,49.85,49.89,254000.0,36.453,36.4822,36.3654,36.3946,254000.0
2010-10-08 15:00:00,49.89,50.17,49.88,49.99,278600.0,36.3946,36.5989,36.3873,36.4676,278600.0
2010-10-08 15:30:00,49.98,50.09,49.93,49.95,465400.0,36.4603,36.5405,36.4238,36.4384,465400.0
2010-10-11 09:30:00,49.88,50.01,49.77,49.8,114100.0,36.3873,36.4822,36.3071,36.329,114100.0
2010-10-11 10:00:00,49.8,49.86,49.57,49.59,142700.0,36.329,36.3727,36.1612,36.1758,142700.0
2010-10-11 10:30:00,49.6,49.66,49.53,49.58,144000.0,36.1831,36.2268,36.132,36.1685,144000.0
2010-10-11 11:00:00,49.59,49.63,49.46,49.62,157800.0,36.1758,36.205,36.0809,36.1977,157800.0
2010-10-11 11:30:00,49.63,49.66,49.56,49.6,143700.0,36.205,36.2268,36.1539,36.1831,143700.0
2010-10-11 12:00:00,49.62,49.78,49.6,49.74,56600.0,36.1977,36.3144,36.1831,36.2852,56600.0
2010-10-11 12:30:00,49.74,49.88,49.74,49.83,73500.0,36.2852,36.3873,36.2852,36.3509,73500.0
2010-10-11 13:00:00,49.83,49.89,49.81,49.87,53400.0,36.3509,36.3946,36.3363,36.38,53400.0
2010-10-11 13:30:00,49.87,49.98,49.83,49.86,68100.0,36.38,36.4603,36.3509,36.3727,68100.0
2010-10-11 14:00:00,49.85,49.86,49.77,49.84,75300.0,36.3654,36.3727,36.3071,36.3582,75300.0
2010-10-11 14:30:00,49.84,49.85,49.67,49.72,136300.0,36.3582,36.3654,36.2341,36.2706,136300.0
2010-10-11 15:00:00,49.73,49.79,49.59,49.6,204200.0,36.2779,36.3217,36.1758,36.1831,204200.0
2010-10-11 15:30:00,49.6,49.71,49.48,49.71,300400.0,36.1831,36.2633,36.0955,36.2633,300400.0
2010-10-12 09:30:00,49.58,49.68,49.44,49.44,120700.0,36.1685,36.2414,36.0664,36.0664,120700.0
2010-10-12 10:00:00,49.43,49.57,49.26,49.29,233300.0,36.0591,36.1612,35.935,35.9569,233300.0
2010-10-12 10:30:00,49.28,49.35,49.19,49.29,226400.0,35.9496,36.0007,35.884,35.9569,226400.0
2010-10-12 11:00:00,49.29,49.47,49.27,49.46,134800.0,35.9569,36.0882,35.9423,36.0809,134800.0
2010-10-12 11:30:00,49.45,49.47,49.42,49.43,105100.0,36.0737,36.0882,36.0518,36.0591,105100.0
2010-10-12 12:00:00,49.43,49.48,49.36,49.37,114900.0,36.0591,36.0955,36.008,36.0153,114900.0
2010-10-12 12:30:00,49.36,49.49,49.35,49.47,35900.0,36.008,36.1028,36.0007,36.0882,35900.0
2010-10-12 13:00:00,49.46,49.55,49.42,49.51,80400.0,36.0809,36.1466,36.0518,36.1174,80400.0
2010-10-12 13:30:00,49.51,49.7,49.5,49.67,58800.0,36.1174,36.256,36.1101,36.2341,58800.0
2010-10-12 14:00:00,49.67,49.79,49.6,49.68,171800.0,36.2341,36.3217,36.1831,36.2414,171800.0
2010-10-12 14:30:00,49.67,49.76,49.55,49.74,144500.0,36.2341,36.2998,36.1466,36.2852,144500.0
2010-10-12 15:00:00,49.74,50.0,49.65,49.99,169500.0,36.2852,36.4749,36.2196,36.4676,169500.0
2010-10-12 15:30:00,49.99,50.02,49.91,49.93,314200.0,36.4676,36.4895,36.4092,36.4238,314200.0
2010-10-13 09:30:00,49.97,50.23,49.96,50.11,254500.0,36.453,36.6427,36.4457,36.5551,254500.0
2010-10-13 10:00:00,50.11,50.36,50.04,50.36,172000.0,36.5551,36.7375,36.5041,36.7375,172000.0
2010-10-13 10:30:00,50.37,50.45,50.26,50.43,164200.0,36.7448,36.8031,36.6645,36.7886,164200.0
2010-10-13 11:00:00,50.44,50.55,50.38,50.42,146900.0,36.7959,36.8761,36.7521,36.7813,146900.0
2010-10-13 11:30:00,50.42,50.5,50.37,50.47,98200.0,36.7813,36.8396,36.7448,36.8177,98200.0
2010-10-13 12:00:00,50.47,50.74,50.44,50.74,101600.0,36.8177,37.0147,36.7959,37.0147,101600.0
2010-10-13 12:30:00,50.74,50.79,50.66,50.71,135100.0,37.0147,37.0512,36.9563,36.9928,135100.0
2010-10-13 13:00:00,50.71,50.71,50.53,50.55,97700.0,36.9928,36.9928,36.8615,36.8761,97700.0
2010-10-13 13:30:00,50.55,50.6,50.41,50.41,119000.0,36.8761,36.9126,36.774,36.774,119000.0
2010-10-13 14:00:00,50.42,50.5,50.36,50.4,130800.0,36.7813,36.8396,36.7375,36.7667,130800.0
2010-10-13 14:30:00,50.4,50.45,50.28,50.29,153200.0,36.7667,36.8031,36.6791,36.6864,153200.0
2010-10-13 15:00:00,50.29,50.39,50.12,50.12,231900.0,36.6864,36.7594,36.5624,36.5624,231900.0
2010-10-13 15:30:00,50.12,50.24,50.07,50.13,461900.0,36.5624,36.65,36.5259,36.5697,461900.0
2010-10-14 09:30:00,49.92,50.64,49.63,50.1,181000.0,36.4165,36.9418,36.205,36.5478,181000.0
2010-10-14 10:00:00,50.1,50.43,49.97,50.43,155200.0,36.5478,36.7886,36.453,36.7886,155200.0
2010-10-14 10:30:00,50.42,50.56,50.35,50.43,109900.0,36.7813,36.8834,36.7302,36.7886,109900.0
2010-10-14 11:00:00,50.43,50.44,50.27,50.44,94600.0,36.7886,36.7959,36.6718,36.7959,94600.0
2010-10-14 11:30:00,50.44,50.46,50.25,50.35,168000.0,36.7959,36.8104,36.6572,36.7302,168000.0
2010-10-14 12:00:00,50.36,50.49,50.28,50.29,169500.0,36.7375,36.8323,36.6791,36.6864,169500.0
2010-10-14 12:30:00,50.29,50.31,50.07,50.31,137000.0,36.6864,36.701,36.5259,36.701,137000.0
2010-10-14 13:00:00,50.31,50.4,50.13,50.34,184600.0,36.701,36.7667,36.5697,36.7229,184600.0
2010-10-14 13:30:00,50.35,50.44,50.22,50.22,114400.0,36.7302,36.7959,36.6354,36.6354,114400.0
2010-10-14 14:00:00,50.23,50.27,50.13,50.21,98000.0,36.6427,36.6718,36.5697,36.6281,98000.0
2010-10-14 14:30:00,50.2,50.25,50.07,50.09,141000.0,36.6208,36.6572,36.5259,36.5405,141000.0
2010-10-14 15:00:00,50.08,50.3,49.99,50.17,176100.0,36.5332,36.6937,36.4676,36.5989,176100.0
2010-10-14 15:30:00,50.17,50.28,50.08,50.28,364100.0,36.5989,36.6791,36.5332,36.6791,364100.0
2010-10-15 09:30:00,50.65,50.73,50.03,50.19,257400.0,36.949,37.0074,36.4968,36.6135,257400.0
2010-10-15 10:00:00,50.19,50.22,49.77,49.78,214400.0,36.6135,36.6354,36.3071,36.3144,214400.0
2010-10-15 10:30:00,49.77,49.95,49.68,49.94,138400.0,36.3071,36.4384,36.2414,36.4311,138400.0
2010-10-15 11:00:00,49.94,50.05,49.85,50.04,82100.0,36.4311,36.5113,36.3654,36.5041,82100.0
2010-10-15 11:30:00,50.03,50.19,49.67,49.8,173500.0,36.4968,36.6135,36.2341,36.329,173500.0
2010-10-15 12:00:00,49.8,49.92,49.63,49.74,126000.0,36.329,36.4165,36.205,36.2852,126000.0
2010-10-15 12:30:00,49.74,49.85,49.65,49.69,142300.0,36.2852,36.3654,36.2196,36.2487,142300.0
2010-10-15 13:00:00,49.69,49.79,49.64,49.78,162800.0,36.2487,36.3217,36.2123,36.3144,162800.0
2010-10-15 13:30:00,49.79,49.85,49.66,49.72,251100.0,36.3217,36.3654,36.2268,36.2706,251100.0
2010-10-15 14:00:00,49.71,49.85,49.69,49.8,265600.0,36.2633,36.3654,36.2487,36.329,265600.0
2010-10-15 14:30:00,49.81,49.92,49.75,49.81,145700.0,36.3363,36.4165,36.2925,36.3363,145700.0
2010-10-15 15:00:00,49.81,49.91,49.77,49.86,218000.0,36.3363,36.4092,36.3071,36.3727,218000.0
2010-10-15 15:30:00,49.87,49.96,49.78,49.92,459200.0,36.38,36.4457,36.3144,36.4165,459200.0
2010-10-18 09:30:00,50.01,50.77,49.77,50.72,113900.0,36.4822,37.0366,36.3071,37.0001,113900.0
2010-10-18 10:00:00,50.72,51.0,50.63,50.71,154200.0,37.0001,37.2044,36.9345,36.9928,154200.0
2010-10-18 10:30:00,50.71,51.05,50.71,51.05,136400.0,36.9928,37.2408,36.9928,37.2408,136400.0
2010-10-18 11:00:00,51.04,51.06,50.83,50.97,91800.0,37.2336,37.2481,37.0804,37.1825,91800.0
2010-10-18 11:30:00,50.98,51.01,50.83,50.99,73200.0,37.1898,37.2117,37.0804,37.1971,73200.0
2010-10-18 12:00:00,50.98,51.0,50.84,50.87,48300.0,37.1898,37.2044,37.0877,37.1095,48300.0
2010-10-18 12:30:00,50.87,51.04,50.82,50.99,56800.0,37.1095,37.2336,37.0731,37.1971,56800.0
2010-10-18 13:00:00,50.98,51.08,50.98,51.01,72500.0,37.1898,37.2627,37.1898,37.2117,72500.0
2010-10-18 13:30:00,51.01,51.04,50.98,51.02,80000.0,37.2117,37.2336,37.1898,37.219,80000.0
2010-10-18 14:00:00,51.01,51.22,51.01,51.21,95300.0,37.2117,37.3649,37.2117,37.3576,95300.0
2010-10-18 14:30:00,51.2,51.3,51.14,51.26,113700.0,37.3503,37.4232,37.3065,37.394,113700.0
2010-10-18 15:00:00,51.26,51.45,51.21,51.27,136500.0,37.394,37.5326,37.3576,37.4013,136500.0
2010-10-18 15:30:00,51.27,51.41,51.24,51.39,253000.0,37.4013,37.5035,37.3795,37.4889,253000.0
2010-10-19 09:30:00,50.72,51.15,50.36,50.8,214500.0,37.0001,37.3138,36.7375,37.0585,214500.0
2010-10-19 10:00:00,50.79,51.2,50.65,51.2,174800.0,37.0512,37.3503,36.949,37.3503,174800.0
2010-10-19 10:30:00,51.21,51.67,51.21,51.57,160900.0,37.3576,37.6931,37.3576,37.6202,160900.0
2010-10-19 11:00:00,51.58,51.58,51.27,51.29,106600.0,37.6275,37.6275,37.4013,37.4159,106600.0
2010-10-19 11:30:00,51.29,51.68,51.28,51.64,103300.0,37.4159,37.7004,37.4086,37.6713,103300.0
2010-10-19 12:00:00,51.65,51.67,51.48,51.55,90200.0,37.6785,37.6931,37.5545,37.6056,90200.0
2010-10-19 12:30:00,51.55,51.69,51.51,51.69,106700.0,37.6056,37.7077,37.5764,37.7077,106700.0
2010-10-19 13:00:00,51.69,51.69,51.49,51.51,99800.0,37.7077,37.7077,37.5618,37.5764,99800.0
2010-10-19 13:30:00,51.51,51.54,51.0,51.05,156700.0,37.5764,37.5983,37.2044,37.2408,156700.0
2010-10-19 14:00:00,51.05,51.06,50.68,50.71,339700.0,37.2408,37.2481,36.9709,36.9928,339700.0
2010-10-19 14:30:00,50.72,50.9,50.67,50.7,200700.0,37.0001,37.1314,36.9636,36.9855,200700.0
2010-10-19 15:00:00,50.71,50.78,50.4,50.4,219400.0,36.9928,37.0439,36.7667,36.7667,219400.0
2010-10-19 15:30:00,50.41,50.72,50.37,50.65,370900.0,36.774,37.0001,36.7448,36.949,370900.0
2010-10-20 09:30:00,50.69,50.99,50.68,50.91,134100.0,36.9782,37.1971,36.9709,37.1387,134100.0
2010-10-20 10:00:00,50.92,50.96,50.6,50.83,131900.0,37.146,37.1752,36.9126,37.0804,131900.0
2010-10-20 10:30:00,50.84,51.25,50.84,51.18,107800.0,37.0877,37.3867,37.0877,37.3357,107800.0
2010-10-20 11:00:00,51.19,51.35,51.15,51.34,100700.0,37.343,37.4597,37.3138,37.4524,100700.0
2010-10-20 11:30:00,51.33,51.4,51.21,51.39,51300.0,37.4451,37.4962,37.3576,37.4889,51300.0
2010-10-20 12:00:00,51.39,51.67,51.36,51.52,99800.0,37.4889,37.6931,37.467,37.5837,99800.0
2010-10-20 12:30:00,51.51,51.53,51.29,51.32,93900.0,37.5764,37.591,37.4159,37.4378,93900.0
2010-10-20 13:00:00,51.32,51.38,51.18,51.36,117400.0,37.4378,37.4816,37.3357,37.467,117400.0
2010-10-20 13:30:00,51.36,51.4,51.19,51.25,73900.0,37.467,37.4962,37.343,37.3867,73900.0
2010-10-20 14:00:00,51.26,51.41,51.17,51.3,129900.0,37.394,37.5035,37.3284,37.4232,129900.0
2010-10-20 14:30:00,51.31,51.45,51.18,51.26,111600.0,37.4305,37.5326,37.3357,37.394,111600.0
2010-10-20 15:00:00,51.26,51.46,51.21,51.4,143900.0,37.394,37.5399,37.3576,37.4962,143900.0
2010-10-20 15:30:00,51.39,51.39,51.14,51.25,332200.0,37.4889,37.4889,37.3065,37.3867,332200.0
2010-10-21 09:30:00,51.62,51.78,51.5,51.78,131800.0,37.6567,37.7734,37.5691,37.7734,131800.0
2010-10-21 10:00:00,51.78,52.1,51.63,51.79,148200.0,37.7734,38.0068,37.664,37.7807,148200.0
2010-10-21 10:30:00,51.8,52.03,51.8,52.03,136600.0,37.788,37.9558,37.788,37.9558,136600.0
2010-10-21 11:00:00,52.02,52.02,51.72,51.84,75500.0,37.9485,37.9485,37.7296,37.8171,75500.0
2010-10-21 11:30:00,51.84,51.86,51.42,51.65,103200.0,37.8171,37.8317,37.5108,37.6785,103200.0
2010-10-21 12:00:00,51.66,51.7,51.53,51.59,73700.0,37.6858,37.715,37.591,37.6348,73700.0
2010-10-21 12:30:00,51.61,51.63,51.19,51.28,116400.0,37.6494,37.664,37.343,37.4086,116400.0
2010-10-21 13:00:00,51.3,51.56,51.3,51.53,74800.0,37.4232,37.6129,37.4232,37.591,74800.0
2010-10-21 13:30:00,51.52,51.55,51.0,51.03,105500.0,37.5837,37.6056,37.2044,37.2263,105500.0
2010-10-21 14:00:00,51.03,51.22,50.95,51.15,92400.0,37.2263,37.3649,37.1679,37.3138,92400.0
2010-10-21 14:30:00,51.16,51.26,51.05,51.22,116000.0,37.3211,37.394,37.2408,37.3649,116000.0
2010-10-21 15:00:00,51.23,51.38,51.09,51.3,189200.0,37.3722,37.4816,37.27,37.4232,189200.0
2010-10-21 15:30:00,51.3,51.39,51.19,51.31,286900.0,37.4232,37.4889,37.343,37.4305,286900.0
2010-10-22 09:30:00,51.5,51.89,51.23,51.44,157100.0,37.5691,37.8536,37.3722,37.5254,157100.0
2010-10-22 10:00:00,51.43,51.45,51.16,51.25,103900.0,37.5181,37.5326,37.3211,37.3867,103900.0
2010-10-22 10:30:00,51.26,51.46,51.25,51.36,94600.0,37.394,37.5399,37.3867,37.467,94600.0
2010-10-22 11:00:00,51.35,51.35,51.09,51.1,75800.0,37.4597,37.4597,37.27,37.2773,75800.0
2010-10-22 11:30:00,51.1,51.24,51.04,51.04,80200.0,37.2773,37.3795,37.2336,37.2336,80200.0
2010-10-22 12:00:00,51.05,51.12,50.94,51.11,79700.0,37.2408,37.2919,37.1606,37.2846,79700.0
2010-10-22 12:30:00,51.12,51.24,51.1,51.15,49500.0,37.2919,37.3795,37.2773,37.3138,49500.0
2010-10-22 13:00:00,51.15,51.29,51.14,51.16,79100.0,37.3138,37.4159,37.3065,37.3211,79100.0
2010-10-22 13:30:00,51.16,51.16,51.07,51.07,69800.0,37.3211,37.3211,37.2554,37.2554,69800.0
2010-10-22 14:00:00,51.08,51.23,51.06,51.2,107100.0,37.2627,37.3722,37.2481,37.3503,107100.0
2010-10-22 14:30:00,51.2,51.25,51.15,51.17,167300.0,37.3503,37.3867,37.3138,37.3284,167300.0
2010-10-22 15:00:00,51.17,51.23,51.06,51.07,211300.0,37.3284,37.3722,37.2481,37.2554,211300.0
2010-10-22 15:30:00,51.08,51.09,50.91,51.02,475100.0,37.2627,37.27,37.1387,37.219,475100.0
2010-10-25 09:30:00,51.57,51.91,51.54,51.67,148600.0,37.6202,37.8682,37.5983,37.6931,148600.0
2010-10-25 10:00:00,51.64,51.75,51.54,51.63,150700.0,37.6713,37.7515,37.5983,37.664,150700.0
2010-10-25 10:30:00,51.63,51.65,51.3,51.33,171800.0,37.664,37.6785,37.4232,37.4451,171800.0
2010-10-25 11:00:00,51.33,51.38,51.18,51.32,105200.0,37.4451,37.4816,37.3357,37.4378,105200.0
2010-10-25 11:30:00,51.32,51.45,51.32,51.4,64900.0,37.4378,37.5326,37.4378,37.4962,64900.0
2010-10-25 12:00:00,51.4,51.43,51.24,51.29,46800.0,37.4962,37.5181,37.3795,37.4159,46800.0
2010-10-25 12:30:00,51.29,51.33,51.2,51.24,47000.0,37.4159,37.4451,37.3503,37.3795,47000.0
2010-10-25 13:00:00,51.24,51.41,51.23,51.39,70300.0,37.3795,37.5035,37.3722,37.4889,70300.0
2010-10-25 13:30:00,51.4,51.54,51.36,51.49,51800.0,37.4962,37.5983,37.467,37.5618,51800.0
2010-10-25 14:00:00,51.49,51.56,51.46,51.51,41700.0,37.5618,37.6129,37.5399,37.5764,41700.0
2010-10-25 14:30:00,51.5,51.54,51.3,51.31,113000.0,37.5691,37.5983,37.4232,37.4305,113000.0
2010-10-25 15:00:00,51.31,51.48,51.29,51.47,146500.0,37.4305,37.5545,37.4159,37.5472,146500.0
2010-10-25 15:30:00,51.46,51.49,51.09,51.16,372600.0,37.5399,37.5618,37.27,37.3211,372600.0
2010-10-26 09:30:00,51.02,51.09,50.82,50.84,125100.0,37.219,37.27,37.0731,37.0877,125100.0
2010-10-26 10:00:00,50.87,51.23,50.78,51.07,145100.0,37.1095,37.3722,37.0439,37.2554,145100.0
2010-10-26 10:30:00,51.09,51.11,50.84,50.94,126100.0,37.27,37.2846,37.0877,37.1606,126100.0
2010-10-26 11:00:00,50.95,50.97,50.68,50.86,137100.0,37.1679,37.1825,36.9709,37.1022,137100.0
2010-10-26 11:30:00,50.85,50.93,50.79,50.85,92900.0,37.0949,37.1533,37.0512,37.0949,92900.0
2010-10-26 12:00:00,50.86,50.88,50.75,50.76,92300.0,37.1022,37.1168,37.022,37.0293,92300.0
2010-10-26 12:30:00,50.77,50.78,50.66,50.75,78700.0,37.0366,37.0439,36.9563,37.022,78700.0
2010-10-26 13:00:00,50.76,50.85,50.71,50.72,73000.0,37.0293,37.0949,36.9928,37.0001,73000.0
2010-10-26 13:30:00,50.73,50.74,50.62,50.65,120200.0,37.0074,37.0147,36.9272,36.949,120200.0
2010-10-26 14:00:00,50.65,50.79,50.63,50.79,143400.0,36.949,37.0512,36.9345,37.0512,143400.0
2010-10-26 14:30:00,50.79,50.79,50.65,50.72,103700.0,37.0512,37.0512,36.949,37.0001,103700.0
2010-10-26 15:00:00,50.73,50.89,50.73,50.76,154100.0,37.0074,37.1241,37.0074,37.0293,154100.0
2010-10-26 15:30:00,50.74,50.77,50.53,50.59,392900.0,37.0147,37.0366,36.8615,36.9053,392900.0
2010-10-27 09:30:00,50.12,50.87,50.05,50.87,145500.0,36.5624,37.1095,36.5113,37.1095,145500.0
2010-10-27 10:00:00,50.91,51.03,50.77,50.98,179900.0,37.1387,37.2263,37.0366,37.1898,179900.0
2010-10-27 10:30:00,50.97,51.09,50.88,50.92,170300.0,37.1825,37.27,37.1168,37.146,170300.0
2010-10-27 11:00:00,50.92,51.08,50.82,51.04,123000.0,37.146,37.2627,37.0731,37.2336,123000.0
2010-10-27 11:30:00,51.03,51.13,50.79,50.8,104800.0,37.2263,37.2992,37.0512,37.0585,104800.0
2010-10-27 12:00:00,50.79,50.9,50.64,50.81,57500.0,37.0512,37.1314,36.9418,37.0658,57500.0
2010-10-27 12:30:00,50.82,50.85,50.69,50.69,61000.0,37.0731,37.0949,36.9782,36.9782,61000.0
2010-10-27 13:00:00,50.69,50.81,50.58,50.64,115700.0,36.9782,37.0658,36.898,36.9418,115700.0
2010-10-27 13:30:00,50.65,50.77,50.59,50.76,53400.0,36.949,37.0366,36.9053,37.0293,53400.0
2010-10-27 14:00:00,50.75,50.75,50.68,50.68,118400.0,37.022,37.022,36.9709,36.9709,118400.0
2010-10-27 14:30:00,50.69,50.89,50.65,50.67,170700.0,36.9782,37.1241,36.949,36.9636,170700.0
2010-10-27 15:00:00,50.67,50.78,50.61,50.73,246400.0,36.9636,37.0439,36.9199,37.0074,246400.0
2010-10-27 15:30:00,50.73,50.94,50.72,50.86,355300.0,37.0074,37.1606,37.0001,37.1022,355300.0
2010-10-28 09:30:00,52.53,53.86,52.42,53.62,471700.0,38.3205,39.2907,38.2403,39.1157,471700.0
2010-10-28 10:00:00,53.59,53.66,52.99,53.09,367200.0,39.0938,39.1448,38.6561,38.729,367200.0
2010-10-28 10:30:00,53.1,53.34,52.96,53.29,415900.0,38.7363,38.9114,38.6342,38.8749,415900.0
2010-10-28 11:00:00,53.29,53.46,53.21,53.38,286200.0,38.8749,38.9989,38.8166,38.9406,286200.0
2010-10-28 11:30:00,53.38,53.43,53.12,53.13,177500.0,38.9406,38.9771,38.7509,38.7582,177500.0
2010-10-28 12:00:00,53.13,53.13,52.83,52.83,164400.0,38.7582,38.7582,38.5394,38.5394,164400.0
2010-10-28 12:30:00,52.83,52.96,52.77,52.95,129800.0,38.5394,38.6342,38.4956,38.6269,129800.0
2010-10-28 13:00:00,52.95,53.31,52.93,53.13,161700.0,38.6269,38.8895,38.6123,38.7582,161700.0
2010-10-28 13:30:00,53.14,53.18,53.01,53.06,116800.0,38.7655,38.7947,38.6707,38.7071,116800.0
2010-10-28 14:00:00,53.05,53.16,52.95,53.03,94800.0,38.6998,38.7801,38.6269,38.6853,94800.0
2010-10-28 14:30:00,53.03,53.54,52.99,53.44,236000.0,38.6853,39.0573,38.6561,38.9843,236000.0
2010-10-28 15:00:00,53.45,53.71,53.33,53.45,263300.0,38.9916,39.1813,38.9041,38.9916,263300.0
2010-10-28 15:30:00,53.45,53.68,53.4,53.45,479900.0,38.9916,39.1594,38.9552,38.9916,479900.0
2010-10-29 09:30:00,53.37,53.44,52.9,52.95,161500.0,38.9333,38.9843,38.5904,38.6269,161500.0
2010-10-29 10:00:00,52.97,53.11,52.66,52.69,181800.0,38.6415,38.7436,38.4153,38.4372,181800.0
2010-10-29 10:30:00,52.68,52.69,52.36,52.47,175700.0,38.4299,38.4372,38.1965,38.2767,175700.0
2010-10-29 11:00:00,52.47,52.61,52.45,52.49,267900.0,38.2767,38.3789,38.2621,38.2913,267900.0
2010-10-29 11:30:00,52.5,52.54,52.25,52.34,175300.0,38.2986,38.3278,38.1162,38.1819,175300.0
2010-10-29 12:00:00,52.33,52.46,52.27,52.42,110300.0,38.1746,38.2694,38.1308,38.2403,110300.0
2010-10-29 12:30:00,52.43,52.47,52.36,52.45,57600.0,38.2476,38.2767,38.1965,38.2621,57600.0
2010-10-29 13:00:00,52.46,52.48,52.35,52.45,52500.0,38.2694,38.284,38.1892,38.2621,52500.0
2010-10-29 13:30:00,52.44,52.45,52.34,52.38,93400.0,38.2548,38.2621,38.1819,38.2111,93400.0
2010-10-29 14:00:00,52.38,52.42,52.2,52.2,115000.0,38.2111,38.2403,38.0798,38.0798,115000.0
2010-10-29 14:30:00,52.2,52.21,51.8,51.82,235500.0,38.0798,38.0871,37.788,37.8026,235500.0
2010-10-29 15:00:00,51.82,51.88,51.74,51.82,322500.0,37.8026,37.8463,37.7442,37.8026,322500.0
2010-10-29 15:30:00,51.82,51.88,51.67,51.69,610800.0,37.8026,37.8463,37.6931,37.7077,610800.0
2010-11-01 09:30:00,51.71,51.99,51.07,51.51,199000.0,37.7223,37.9266,37.2554,37.5764,199000.0
2010-11-01 10:00:00,51.52,51.8,51.51,51.66,164400.0,37.5837,37.788,37.5764,37.6858,164400.0
2010-11-01 10:30:00,51.66,51.84,51.59,51.68,127900.0,37.6858,37.8171,37.6348,37.7004,127900.0
2010-11-01 11:00:00,51.68,51.76,51.55,51.65,138900.0,37.7004,37.7588,37.6056,37.6785,138900.0
2010-11-01 11:30:00,51.66,51.72,51.47,51.72,111800.0,37.6858,37.7296,37.5472,37.7296,111800.0
2010-11-01 12:00:00,51.72,51.87,51.72,51.86,84300.0,37.7296,37.839,37.7296,37.8317,84300.0
2010-11-01 12:30:00,51.86,51.86,51.67,51.68,101500.0,37.8317,37.8317,37.6931,37.7004,101500.0
2010-11-01 13:00:00,51.67,51.8,51.54,51.74,99500.0,37.6931,37.788,37.5983,37.7442,99500.0
2010-11-01 13:30:00,51.74,51.84,51.68,51.72,114800.0,37.7442,37.8171,37.7004,37.7296,114800.0
2010-11-01 14:00:00,51.72,51.78,51.57,51.57,116600.0,37.7296,37.7734,37.6202,37.6202,116600.0
2010-11-01 14:30:00,51.56,51.64,51.43,51.52,205000.0,37.6129,37.6713,37.5181,37.5837,205000.0
2010-11-01 15:00:00,51.52,51.55,51.17,51.31,233100.0,37.5837,37.6056,37.3284,37.4305,233100.0
2010-11-01 15:30:00,51.31,51.41,51.26,51.39,487200.0,37.4305,37.5035,37.394,37.4889,487200.0
2010-11-02 09:30:00,51.91,52.41,51.86,52.2,133100.0,37.8682,38.233,37.8317,38.0798,133100.0
2010-11-02 10:00:00,52.18,52.22,51.96,52.1,87600.0,38.0652,38.0944,37.9047,38.0068,87600.0
2010-11-02 10:30:00,52.09,52.22,51.97,51.97,76700.0,37.9995,38.0944,37.912,37.912,76700.0
2010-11-02 11:00:00,51.96,52.26,51.91,52.2,115100.0,37.9047,38.1235,37.8682,38.0798,115100.0
2010-11-02 11:30:00,52.2,52.2,51.99,52.01,65900.0,38.0798,38.0798,37.9266,37.9412,65900.0
2010-11-02 12:00:00,52.01,52.02,51.92,51.94,65400.0,37.9412,37.9485,37.8755,37.8901,65400.0
2010-11-02 12:30:00,51.94,52.17,51.94,52.08,69900.0,37.8901,38.0579,37.8901,37.9922,69900.0
2010-11-02 13:00:00,52.09,52.23,52.09,52.21,73500.0,37.9995,38.1017,37.9995,38.0871,73500.0
2010-11-02 13:30:00,52.21,52.42,52.19,52.38,64900.0,38.0871,38.2403,38.0725,38.2111,64900.0
2010-11-02 14:00:00,52.37,52.4,52.21,52.27,76600.0,38.2038,38.2257,38.0871,38.1308,76600.0
2010-11-02 14:30:00,52.28,52.32,52.17,52.31,118400.0,38.1381,38.1673,38.0579,38.16,118400.0
2010-11-02 15:00:00,52.29,52.38,52.18,52.18,148500.0,38.1454,38.2111,38.0652,38.0652,148500.0
2010-11-02 15:30:00,52.18,52.38,52.15,52.3,353700.0,38.0652,38.2111,38.0433,38.1527,353700.0
2010-11-03 09:30:00,52.32,52.38,51.92,51.95,82600.0,38.1673,38.2111,37.8755,37.8974,82600.0
2010-11-03 10:00:00,51.97,52.08,51.87,52.06,56700.0,37.912,37.9922,37.839,37.9776,56700.0
2010-11-03 10:30:00,52.03,52.18,51.88,52.14,71700.0,37.9558,38.0652,37.8463,38.036,71700.0
2010-11-03 11:00:00,52.14,52.16,52.07,52.11,62600.0,38.036,38.0506,37.9849,38.0141,62600.0
2010-11-03 11:30:00,52.1,52.16,52.01,52.07,51100.0,38.0068,38.0506,37.9412,37.9849,51100.0
2010-11-03 12:00:00,52.05,52.05,51.93,51.94,51800.0,37.9703,37.9703,37.8828,37.8901,51800.0
2010-11-03 12:30:00,51.94,52.02,51.93,51.96,37800.0,37.8901,37.9485,37.8828,37.9047,37800.0
2010-11-03 13:00:00,51.96,52.04,51.87,51.9,76500.0,37.9047,37.963,37.839,37.8609,76500.0
2010-11-03 13:30:00,51.9,51.92,51.86,51.87,57800.0,37.8609,37.8755,37.8317,37.839,57800.0
2010-11-03 14:00:00,51.88,51.97,51.5,51.55,249200.0,37.8463,37.912,37.5691,37.6056,249200.0
2010-11-03 14:30:00,51.58,52.16,51.41,52.07,348600.0,37.6275,38.0506,37.5035,37.9849,348600.0
2010-11-03 15:00:00,52.08,52.13,51.96,52.05,301000.0,37.9922,38.0287,37.9047,37.9703,301000.0
2010-11-03 15:30:00,52.04,52.17,51.96,52.15,299200.0,37.963,38.0579,37.9047,38.0433,299200.0
2010-11-04 09:30:00,52.8,53.0,52.56,52.97,136400.0,38.6465,38.7929,38.4708,38.7709,136400.0
2010-11-04 10:00:00,52.99,53.21,52.92,53.2,154400.0,38.7856,38.9466,38.7343,38.9393,154400.0
2010-11-04 10:30:00,53.2,53.44,53.11,53.39,104700.0,38.9393,39.1149,38.8734,39.0783,104700.0
2010-11-04 11:00:00,53.39,53.74,53.39,53.48,181300.0,39.0783,39.3345,39.0783,39.1442,181300.0
2010-11-04 11:30:00,53.48,53.64,53.45,53.48,54900.0,39.1442,39.2613,39.1223,39.1442,54900.0
2010-11-04 12:00:00,53.48,53.52,53.36,53.44,33200.0,39.1442,39.1735,39.0564,39.1149,33200.0
2010-11-04 12:30:00,53.44,53.56,53.43,53.5,58200.0,39.1149,39.2028,39.1076,39.1589,58200.0
2010-11-04 13:00:00,53.51,53.51,53.36,53.42,88200.0,39.1662,39.1662,39.0564,39.1003,88200.0
2010-11-04 13:30:00,53.41,53.43,53.19,53.2,122300.0,39.093,39.1076,38.932,38.9393,122300.0
2010-11-04 14:00:00,53.2,53.2,53.0,53.1,122200.0,38.9393,38.9393,38.7929,38.8661,122200.0
2010-11-04 14:30:00,53.11,53.32,53.1,53.24,112600.0,38.8734,39.0271,38.8661,38.9686,112600.0
2010-11-04 15:00:00,53.24,53.51,53.23,53.51,180400.0,38.9686,39.1662,38.9612,39.1662,180400.0
2010-11-04 15:30:00,53.51,53.79,53.44,53.73,430200.0,39.1662,39.3711,39.1149,39.3272,430200.0
2010-11-05 09:30:00,53.82,54.56,53.62,54.5,134300.0,39.3931,39.9347,39.2467,39.8908,134300.0
2010-11-05 10:00:00,54.49,55.0,54.41,54.96,285400.0,39.8835,40.2568,39.8249,40.2275,285400.0
2010-11-05 10:30:00,54.98,55.06,54.61,54.68,166100.0,40.2421,40.3007,39.9713,40.0226,166100.0
2010-11-05 11:00:00,54.69,54.8,54.51,54.57,130500.0,40.0299,40.1104,39.8981,39.942,130500.0
2010-11-05 11:30:00,54.57,54.6,54.47,54.49,79500.0,39.942,39.964,39.8688,39.8835,79500.0
2010-11-05 12:00:00,54.47,54.64,54.36,54.58,68900.0,39.8688,39.9933,39.7883,39.9494,68900.0
2010-11-05 12:30:00,54.56,54.7,54.53,54.61,74100.0,39.9347,40.0372,39.9128,39.9713,74100.0
2010-11-05 13:00:00,54.62,54.8,54.51,54.76,173500.0,39.9786,40.1104,39.8981,40.0811,173500.0
2010-11-05 13:30:00,54.76,54.8,54.69,54.78,55900.0,40.0811,40.1104,40.0299,40.0957,55900.0
2010-11-05 14:00:00,54.79,54.86,54.66,54.73,96100.0,40.1031,40.1543,40.0079,40.0592,96100.0
2010-11-05 14:30:00,54.72,54.8,54.63,54.75,135300.0,40.0518,40.1104,39.986,40.0738,135300.0
2010-11-05 15:00:00,54.76,54.86,54.68,54.78,158500.0,40.0811,40.1543,40.0226,40.0957,158500.0
2010-11-05 15:30:00,54.77,55.02,54.72,55.01,414700.0,40.0884,40.2714,40.0518,40.2641,414700.0
2010-11-08 09:30:00,54.93,54.99,54.5,54.89,212800.0,40.2055,40.2495,39.8908,40.1763,212800.0
2010-11-08 10:00:00,54.88,54.91,54.65,54.76,152700.0,40.1689,40.1909,40.0006,40.0811,152700.0
2010-11-08 10:30:00,54.75,54.88,54.28,54.29,188300.0,40.0738,40.1689,39.7298,39.7371,188300.0
2010-11-08 11:00:00,54.26,54.52,54.07,54.52,94600.0,39.7151,39.9054,39.5761,39.9054,94600.0
2010-11-08 11:30:00,54.53,54.58,54.38,54.5,82800.0,39.9128,39.9494,39.803,39.8908,82800.0
2010-11-08 12:00:00,54.51,54.6,54.43,54.5,80200.0,39.8981,39.964,39.8396,39.8908,80200.0
2010-11-08 12:30:00,54.51,54.52,54.47,54.47,73100.0,39.8981,39.9054,39.8688,39.8688,73100.0
2010-11-08 13:00:00,54.46,54.64,54.46,54.52,85100.0,39.8615,39.9933,39.8615,39.9054,85100.0
2010-11-08 13:30:00,54.52,54.54,54.5,54.51,60800.0,39.9054,39.9201,39.8908,39.8981,60800.0
2010-11-08 14:00:00,54.51,54.64,54.5,54.6,122500.0,39.8981,39.9933,39.8908,39.964,122500.0
2010-11-08 14:30:00,54.6,54.6,54.37,54.58,148700.0,39.964,39.964,39.7957,39.9494,148700.0
2010-11-08 15:00:00,54.57,54.71,54.5,54.5,190400.0,39.942,40.0445,39.8908,39.8908,190400.0
2010-11-08 15:30:00,54.5,54.59,54.34,54.46,316100.0,39.8908,39.9567,39.7737,39.8615,316100.0
2010-11-09 09:30:00,54.51,54.71,53.91,54.0,183700.0,39.8981,40.0445,39.459,39.5248,183700.0
2010-11-09 10:00:00,54.0,54.11,53.93,54.09,102800.0,39.5248,39.6053,39.4736,39.5907,102800.0
2010-11-09 10:30:00,54.08,54.27,54.04,54.26,57500.0,39.5834,39.7225,39.5541,39.7151,57500.0
2010-11-09 11:00:00,54.28,54.44,54.18,54.42,72600.0,39.7298,39.8469,39.6566,39.8322,72600.0
2010-11-09 11:30:00,54.42,54.42,54.16,54.16,101000.0,39.8322,39.8322,39.6419,39.6419,101000.0
2010-11-09 12:00:00,54.17,54.29,54.15,54.2,57400.0,39.6493,39.7371,39.6346,39.6712,57400.0
2010-11-09 12:30:00,54.21,54.33,54.21,54.28,78800.0,39.6785,39.7664,39.6785,39.7298,78800.0
2010-11-09 13:00:00,54.28,54.42,54.12,54.18,52300.0,39.7298,39.8322,39.6127,39.6566,52300.0
2010-11-09 13:30:00,54.17,54.18,53.97,54.04,116200.0,39.6493,39.6566,39.5029,39.5541,116200.0
2010-11-09 14:00:00,54.06,54.17,53.97,53.97,88800.0,39.5688,39.6493,39.5029,39.5029,88800.0
2010-11-09 14:30:00,53.97,54.03,53.85,53.94,126800.0,39.5029,39.5468,39.415,39.4809,126800.0
2010-11-09 15:00:00,53.92,53.92,53.6,53.66,164600.0,39.4663,39.4663,39.2321,39.276,164600.0
2010-11-09 15:30:00,53.66,53.76,53.24,53.46,493300.0,39.276,39.3492,38.9686,39.1296,493300.0
2010-11-10 09:30:00,53.31,53.73,53.12,53.2,112400.0,39.0198,39.3272,38.8807,38.9393,112400.0
2010-11-10 10:00:00,53.2,53.38,53.03,53.22,89800.0,38.9393,39.071,38.8149,38.9539,89800.0
2010-11-10 10:30:00,53.24,53.39,53.0,53.26,81600.0,38.9686,39.0783,38.7929,38.9832,81600.0
2010-11-10 11:00:00,53.24,53.33,53.1,53.32,49200.0,38.9686,39.0344,38.8661,39.0271,49200.0
2010-11-10 11:30:00,53.34,53.51,53.29,53.48,38700.0,39.0418,39.1662,39.0052,39.1442,38700.0
2010-11-10 12:00:00,53.48,53.51,53.33,53.43,34600.0,39.1442,39.1662,39.0344,39.1076,34600.0
2010-11-10 12:30:00,53.43,53.59,53.43,53.57,44200.0,39.1076,39.2247,39.1076,39.2101,44200.0
2010-11-10 13:00:00,53.57,53.81,53.35,53.74,73000.0,39.2101,39.3858,39.0491,39.3345,73000.0
2010-11-10 13:30:00,53.75,53.83,53.7,53.82,65800.0,39.3418,39.4004,39.3053,39.3931,65800.0
2010-11-10 14:00:00,53.82,54.1,53.78,54.04,81000.0,39.3931,39.598,39.3638,39.5541,81000.0
2010-11-10 14:30:00,54.05,54.08,53.95,54.02,79500.0,39.5614,39.5834,39.4882,39.5395,79500.0
2010-11-10 15:00:00,54.03,54.07,53.89,53.98,133100.0,39.5468,39.5761,39.4443,39.5102,133100.0
2010-11-10 15:30:00,53.97,54.15,53.83,54.14,336200.0,39.5029,39.6346,39.4004,39.6273,336200.0
2010-11-11 09:30:00,53.42,53.71,53.18,53.38,84000.0,39.1003,39.3126,38.9246,39.071,84000.0
2010-11-11 10:00:00,53.4,53.6,53.24,53.52,72600.0,39.0857,39.2321,38.9686,39.1735,72600.0
2010-11-11 10:30:00,53.52,53.73,53.44,53.65,94200.0,39.1735,39.3272,39.1149,39.2687,94200.0
2010-11-11 11:00:00,53.65,53.69,53.39,53.65,89900.0,39.2687,39.2979,39.0783,39.2687,89900.0
2010-11-11 11:30:00,53.64,53.75,53.55,53.71,53200.0,39.2613,39.3418,39.1955,39.3126,53200.0
2010-11-11 12:00:00,53.7,53.79,53.65,53.78,39700.0,39.3053,39.3711,39.2687,39.3638,39700.0
2010-11-11 12:30:00,53.77,53.89,53.77,53.82,37700.0,39.3565,39.4443,39.3565,39.3931,37700.0
2010-11-11 13:00:00,53.82,53.93,53.78,53.87,44000.0,39.3931,39.4736,39.3638,39.4297,44000.0
2010-11-11 13:30:00,53.88,54.04,53.88,53.96,74500.0,39.437,39.5541,39.437,39.4956,74500.0
2010-11-11 14:00:00,53.94,54.01,53.9,53.96,61500.0,39.4809,39.5322,39.4516,39.4956,61500.0
2010-11-11 14:30:00,53.97,54.06,53.81,53.86,72600.0,39.5029,39.5688,39.3858,39.4224,72600.0
2010-11-11 15:00:00,53.86,53.86,53.68,53.78,100100.0,39.4224,39.4224,39.2906,39.3638,100100.0
2010-11-11 15:30:00,53.77,53.77,53.59,53.71,216200.0,39.3565,39.3565,39.2247,39.3126,216200.0
2010-11-12 09:30:00,53.42,53.42,53.08,53.28,69400.0,39.1003,39.1003,38.8514,38.9978,69400.0
2010-11-12 10:00:00,53.26,53.44,53.1,53.11,70200.0,38.9832,39.1149,38.8661,38.8734,70200.0
2010-11-12 10:30:00,53.14,53.14,52.81,52.91,53100.0,38.8954,38.8954,38.6538,38.727,53100.0
2010-11-12 11:00:00,52.88,52.93,52.61,52.93,64000.0,38.7051,38.7417,38.5074,38.7417,64000.0
2010-11-12 11:30:00,52.92,52.99,52.76,52.82,31300.0,38.7343,38.7856,38.6172,38.6611,31300.0
2010-11-12 12:00:00,52.81,52.85,52.66,52.67,38900.0,38.6538,38.6831,38.544,38.5514,38900.0
2010-11-12 12:30:00,52.69,52.73,52.38,52.41,48900.0,38.566,38.5953,38.3391,38.361,48900.0
2010-11-12 13:00:00,52.42,52.64,52.33,52.64,77500.0,38.3684,38.5294,38.3025,38.5294,77500.0
2010-11-12 13:30:00,52.6,52.74,52.53,52.6,72500.0,38.5001,38.6026,38.4489,38.5001,72500.0
2010-11-12 14:00:00,52.58,52.83,52.56,52.75,96000.0,38.4855,38.6685,38.4708,38.6099,96000.0
2010-11-12 14:30:00,52.75,52.95,52.69,52.88,91700.0,38.6099,38.7563,38.566,38.7051,91700.0
2010-11-12 15:00:00,52.88,53.1,52.83,52.94,120500.0,38.7051,38.8661,38.6685,38.749,120500.0
2010-11-12 15:30:00,52.94,53.08,52.85,52.91,285500.0,38.749,38.8514,38.6831,38.727,285500.0
2010-11-15 09:30:00,53.17,53.54,52.96,52.98,88000.0,38.9173,39.1881,38.7636,38.7783,88000.0
2010-11-15 10:00:00,52.98,53.01,52.83,52.86,82500.0,38.7783,38.8002,38.6685,38.6904,82500.0
2010-11-15 10:30:00,52.88,53.02,52.81,52.83,102200.0,38.7051,38.8075,38.6538,38.6685,102200.0
2010-11-15 11:00:00,52.83,53.18,52.79,53.03,77500.0,38.6685,38.9246,38.6392,38.8149,77500.0
2010-11-15 11:30:00,53.03,53.1,53.0,53.07,71000.0,38.8149,38.8661,38.7929,38.8441,71000.0
2010-11-15 12:00:00,53.08,53.17,53.0,53.17,35300.0,38.8514,38.9173,38.7929,38.9173,35300.0
2010-11-15 12:30:00,53.17,53.25,53.14,53.22,43800.0,38.9173,38.9759,38.8954,38.9539,43800.0
2010-11-15 13:00:00,53.22,53.24,53.04,53.17,49200.0,38.9539,38.9686,38.8222,38.9173,49200.0
2010-11-15 13:30:00,53.18,53.19,53.08,53.18,73100.0,38.9246,38.932,38.8514,38.9246,73100.0
2010-11-15 14:00:00,53.17,53.19,53.02,53.03,49300.0,38.9173,38.932,38.8075,38.8149,49300.0
2010-11-15 14:30:00,53.02,53.06,52.95,52.97,82500.0,38.8075,38.8368,38.7563,38.7709,82500.0
2010-11-15 15:00:00,52.95,53.01,52.73,52.86,109300.0,38.7563,38.8002,38.5953,38.6904,109300.0
2010-11-15 15:30:00,52.86,52.87,52.54,52.56,238600.0,38.6904,38.6977,38.4562,38.4708,238600.0
2010-11-16 09:30:00,52.16,52.39,51.97,52.09,110600.0,38.1781,38.3464,38.039,38.1268,110600.0
2010-11-16 10:00:00,52.09,52.24,51.99,52.05,66400.0,38.1268,38.2366,38.0536,38.0975,66400.0
2010-11-16 10:30:00,52.02,52.02,51.5,51.57,230900.0,38.0756,38.0756,37.695,37.7462,230900.0
2010-11-16 11:00:00,51.56,51.58,51.24,51.46,125300.0,37.7389,37.7535,37.5047,37.6657,125300.0
2010-11-16 11:30:00,51.46,51.56,51.17,51.3,59400.0,37.6657,37.7389,37.4534,37.5486,59400.0
2010-11-16 12:00:00,51.3,51.41,51.25,51.37,111000.0,37.5486,37.6291,37.512,37.5998,111000.0
2010-11-16 12:30:00,51.37,51.55,51.34,51.55,66800.0,37.5998,37.7316,37.5779,37.7316,66800.0
2010-11-16 13:00:00,51.55,51.74,51.52,51.72,82900.0,37.7316,37.8706,37.7096,37.856,82900.0
2010-11-16 13:30:00,51.72,51.75,51.57,51.64,102700.0,37.856,37.878,37.7462,37.7975,102700.0
2010-11-16 14:00:00,51.65,51.67,51.52,51.54,173200.0,37.8048,37.8194,37.7096,37.7243,173200.0
2010-11-16 14:30:00,51.54,51.72,51.52,51.66,203500.0,37.7243,37.856,37.7096,37.8121,203500.0
2010-11-16 15:00:00,51.66,51.76,51.59,51.59,224900.0,37.8121,37.8853,37.7609,37.7609,224900.0
2010-11-16 15:30:00,51.59,51.85,51.59,51.74,416800.0,37.7609,37.9512,37.7609,37.8706,416800.0
2010-11-17 09:30:00,51.85,51.93,51.29,51.58,155400.0,37.9512,38.0097,37.5413,37.7535,155400.0
2010-11-17 10:00:00,51.59,51.88,51.58,51.87,119500.0,37.7609,37.9731,37.7535,37.9658,119500.0
2010-11-17 10:30:00,51.87,51.93,51.69,51.7,81700.0,37.9658,38.0097,37.834,37.8414,81700.0
2010-11-17 11:00:00,51.7,51.88,51.66,51.81,50900.0,37.8414,37.9731,37.8121,37.9219,50900.0
2010-11-17 11:30:00,51.8,51.91,51.7,51.86,57200.0,37.9146,37.9951,37.8414,37.9585,57200.0
2010-11-17 12:00:00,51.86,51.86,51.74,51.78,43100.0,37.9585,37.9585,37.8706,37.8999,43100.0
2010-11-17 12:30:00,51.76,51.83,51.75,51.77,26600.0,37.8853,37.9365,37.878,37.8926,26600.0
2010-11-17 13:00:00,51.77,51.9,51.75,51.89,48800.0,37.8926,37.9878,37.878,37.9804,48800.0
2010-11-17 13:30:00,51.9,51.98,51.71,51.74,75100.0,37.9878,38.0463,37.8487,37.8706,75100.0
2010-11-17 14:00:00,51.77,51.78,51.61,51.68,81400.0,37.8926,37.8999,37.7755,37.8267,81400.0
2010-11-17 14:30:00,51.69,51.79,51.63,51.65,76900.0,37.834,37.9072,37.7901,37.8048,76900.0
2010-11-17 15:00:00,51.66,51.68,51.35,51.4,198200.0,37.8121,37.8267,37.5852,37.6218,198200.0
2010-11-17 15:30:00,51.41,51.61,51.41,51.5,232500.0,37.6291,37.7755,37.6291,37.695,232500.0
2010-11-18 09:30:00,52.22,52.67,52.07,52.38,76200.0,38.222,38.5514,38.1122,38.3391,76200.0
2010-11-18 10:00:00,52.41,52.92,52.37,52.88,124800.0,38.361,38.7343,38.3318,38.7051,124800.0
2010-11-18 10:30:00,52.88,53.06,52.85,52.97,109800.0,38.7051,38.8368,38.6831,38.7709,109800.0
2010-11-18 11:00:00,52.97,53.06,52.81,52.97,51400.0,38.7709,38.8368,38.6538,38.7709,51400.0
2010-11-18 11:30:00,52.97,53.05,52.84,52.89,43800.0,38.7709,38.8295,38.6758,38.7124,43800.0
2010-11-18 12:00:00,52.89,53.0,52.81,52.85,51500.0,38.7124,38.7929,38.6538,38.6831,51500.0
2010-11-18 12:30:00,52.86,52.95,52.82,52.91,29100.0,38.6904,38.7563,38.6611,38.727,29100.0
2010-11-18 13:00:00,52.88,52.89,52.83,52.87,54700.0,38.7051,38.7124,38.6685,38.6977,54700.0
2010-11-18 13:30:00,52.85,52.86,52.69,52.69,53200.0,38.6831,38.6904,38.566,38.566,53200.0
2010-11-18 14:00:00,52.68,52.73,52.53,52.54,51700.0,38.5587,38.5953,38.4489,38.4562,51700.0
2010-11-18 14:30:00,52.54,52.63,52.53,52.63,70700.0,38.4562,38.5221,38.4489,38.5221,70700.0
2010-11-18 15:00:00,52.62,52.66,52.51,52.58,69100.0,38.5148,38.544,38.4342,38.4855,69100.0
2010-11-18 15:30:00,52.58,52.64,52.39,52.59,297700.0,38.4855,38.5294,38.3464,38.4928,297700.0
2010-11-19 09:30:00,52.45,52.46,51.98,52.31,254000.0,38.3903,38.3976,38.0463,38.2879,254000.0
2010-11-19 10:00:00,52.33,52.4,52.06,52.37,49600.0,38.3025,38.3537,38.1049,38.3318,49600.0
2010-11-19 10:30:00,52.35,52.65,52.26,52.38,47300.0,38.3171,38.5367,38.2513,38.3391,47300.0
2010-11-19 11:00:00,52.35,52.45,52.06,52.12,96300.0,38.3171,38.3903,38.1049,38.1488,96300.0
2010-11-19 11:30:00,52.12,52.4,52.12,52.29,30700.0,38.1488,38.3537,38.1488,38.2732,30700.0
2010-11-19 12:00:00,52.27,52.35,52.22,52.31,47000.0,38.2586,38.3171,38.222,38.2879,47000.0
2010-11-19 12:30:00,52.31,52.49,52.28,52.47,34000.0,38.2879,38.4196,38.2659,38.405,34000.0
2010-11-19 13:00:00,52.47,52.56,52.26,52.26,54400.0,38.405,38.4708,38.2513,38.2513,54400.0
2010-11-19 13:30:00,52.26,52.48,52.24,52.44,67700.0,38.2513,38.4123,38.2366,38.383,67700.0
2010-11-19 14:00:00,52.46,52.59,52.36,52.39,49500.0,38.3976,38.4928,38.3244,38.3464,49500.0
2010-11-19 14:30:00,52.38,52.52,52.38,52.43,55200.0,38.3391,38.4416,38.3391,38.3757,55200.0
2010-11-19 15:00:00,52.43,52.51,52.41,52.45,53000.0,38.3757,38.4342,38.361,38.3903,53000.0
2010-11-19 15:30:00,52.46,52.5,52.35,52.43,244100.0,38.3976,38.4269,38.3171,38.3757,244100.0
2010-11-22 09:30:00,52.2,52.29,51.87,52.25,91800.0,38.2073,38.2732,37.9658,38.2439,91800.0
2010-11-22 10:00:00,52.26,52.36,51.91,51.92,65400.0,38.2513,38.3244,37.9951,38.0024,65400.0
2010-11-22 10:30:00,51.9,51.95,51.7,51.84,119400.0,37.9878,38.0244,37.8414,37.9438,119400.0
2010-11-22 11:00:00,51.82,52.13,51.71,52.03,104600.0,37.9292,38.1561,37.8487,38.0829,104600.0
2010-11-22 11:30:00,52.03,52.04,51.92,51.97,39200.0,38.0829,38.0902,38.0024,38.039,39200.0
2010-11-22 12:00:00,51.96,51.99,51.72,51.76,44500.0,38.0317,38.0536,37.856,37.8853,44500.0
2010-11-22 12:30:00,51.74,51.84,51.66,51.83,82200.0,37.8706,37.9438,37.8121,37.9365,82200.0
2010-11-22 13:00:00,51.83,51.83,51.64,51.69,66500.0,37.9365,37.9365,37.7975,37.834,66500.0
2010-11-22 13:30:00,51.72,51.91,51.7,51.81,62600.0,37.856,37.9951,37.8414,37.9219,62600.0
2010-11-22 14:00:00,51.81,51.89,51.69,51.73,82100.0,37.9219,37.9804,37.834,37.8633,82100.0
2010-11-22 14:30:00,51.73,52.05,51.73,51.99,117200.0,37.8633,38.0975,37.8633,38.0536,117200.0
2010-11-22 15:00:00,52.0,52.04,51.9,51.94,142100.0,38.061,38.0902,37.9878,38.017,142100.0
2010-11-22 15:30:00,51.95,52.11,51.9,51.99,329600.0,38.0244,38.1415,37.9878,38.0536,329600.0
2010-11-23 09:30:00,51.28,51.37,50.94,51.02,118200.0,37.534,37.5998,37.2851,37.3436,118200.0
2010-11-23 10:00:00,51.02,51.2,50.92,51.1,93500.0,37.3436,37.4754,37.2705,37.4022,93500.0
2010-11-23 10:30:00,51.1,51.31,51.06,51.21,114000.0,37.4022,37.5559,37.3729,37.4827,114000.0
2010-11-23 11:00:00,51.23,51.28,50.97,50.97,103200.0,37.4974,37.534,37.3071,37.3071,103200.0
2010-11-23 11:30:00,50.96,51.16,50.94,51.08,116600.0,37.2997,37.4461,37.2851,37.3876,116600.0
2010-11-23 12:00:00,51.07,51.2,50.95,51.18,82100.0,37.3802,37.4754,37.2924,37.4608,82100.0
2010-11-23 12:30:00,51.17,51.49,51.12,51.4,95500.0,37.4534,37.6877,37.4168,37.6218,95500.0
2010-11-23 13:00:00,51.39,51.49,51.34,51.48,100600.0,37.6145,37.6877,37.5779,37.6803,100600.0
2010-11-23 13:30:00,51.48,51.53,51.34,51.35,131400.0,37.6803,37.7169,37.5779,37.5852,131400.0
2010-11-23 14:00:00,51.36,51.42,51.31,51.39,206400.0,37.5925,37.6364,37.5559,37.6145,206400.0
2010-11-23 14:30:00,51.39,51.49,51.3,51.46,157700.0,37.6145,37.6877,37.5486,37.6657,157700.0
2010-11-23 15:00:00,51.47,51.53,51.33,51.41,167000.0,37.673,37.7169,37.5706,37.6291,167000.0
2010-11-23 15:30:00,51.41,51.51,51.21,51.29,316300.0,37.6291,37.7023,37.4827,37.5413,316300.0
2010-11-24 09:30:00,51.32,52.0,51.32,51.92,81200.0,37.5632,38.061,37.5632,38.0024,81200.0
2010-11-24 10:00:00,51.89,52.18,51.73,52.15,78900.0,37.9804,38.1927,37.8633,38.1707,78900.0
2010-11-24 10:30:00,52.16,52.25,52.05,52.05,41500.0,38.1781,38.2439,38.0975,38.0975,41500.0
2010-11-24 11:00:00,52.04,52.11,51.85,51.89,49500.0,38.0902,38.1415,37.9512,37.9804,49500.0
2010-11-24 11:30:00,51.91,52.07,51.91,52.04,43200.0,37.9951,38.1122,37.9951,38.0902,43200.0
2010-11-24 12:00:00,52.05,52.08,51.99,52.02,68600.0,38.0975,38.1195,38.0536,38.0756,68600.0
2010-11-24 12:30:00,52.02,52.14,51.99,52.13,52800.0,38.0756,38.1634,38.0536,38.1561,52800.0
2010-11-24 13:00:00,52.12,52.17,52.02,52.12,69300.0,38.1488,38.1854,38.0756,38.1488,69300.0
2010-11-24 13:30:00,52.12,52.19,52.03,52.05,82800.0,38.1488,38.2,38.0829,38.0975,82800.0
2010-11-24 14:00:00,52.04,52.04,51.83,51.97,115000.0,38.0902,38.0902,37.9365,38.039,115000.0
2010-11-24 14:30:00,51.97,52.1,51.96,51.97,68300.0,38.039,38.1341,38.0317,38.039,68300.0
2010-11-24 15:00:00,51.97,52.03,51.92,51.99,108000.0,38.039,38.0829,38.0024,38.0536,108000.0
2010-11-24 15:30:00,51.98,52.2,51.86,52.17,239300.0,38.0463,38.2073,37.9585,38.1854,239300.0
2010-11-26 09:30:00,51.55,51.89,51.34,51.81,86600.0,37.7316,37.9804,37.5779,37.9219,86600.0
2010-11-26 10:00:00,51.77,52.0,51.63,51.88,92000.0,37.8926,38.061,37.7901,37.9731,92000.0
2010-11-26 10:30:00,51.89,51.99,51.85,51.95,70000.0,37.9804,38.0536,37.9512,38.0244,70000.0
2010-11-26 11:00:00,51.95,52.16,51.95,52.11,51500.0,38.0244,38.1781,38.0244,38.1415,51500.0
2010-11-26 11:30:00,52.11,52.12,51.95,52.05,32600.0,38.1415,38.1488,38.0244,38.0975,32600.0
2010-11-26 12:00:00,52.05,52.16,51.98,52.16,45100.0,38.0975,38.1781,38.0463,38.1781,45100.0
2010-11-26 12:30:00,52.16,52.19,51.8,51.81,107800.0,38.1781,38.2,37.9146,37.9219,107800.0
2010-11-29 09:30:00,51.41,51.48,50.62,51.27,252300.0,37.6291,37.6803,37.0509,37.5266,252300.0
2010-11-29 10:00:00,51.28,51.45,51.15,51.34,146800.0,37.534,37.6584,37.4388,37.5779,146800.0
2010-11-29 10:30:00,51.36,51.69,51.33,51.54,106900.0,37.5925,37.834,37.5706,37.7243,106900.0
2010-11-29 11:00:00,51.55,51.83,51.51,51.64,144000.0,37.7316,37.9365,37.7023,37.7975,144000.0
2010-11-29 11:30:00,51.64,51.8,51.58,51.79,125700.0,37.7975,37.9146,37.7535,37.9072,125700.0
2010-11-29 12:00:00,51.79,51.94,51.78,51.85,144100.0,37.9072,38.017,37.8999,37.9512,144100.0
2010-11-29 12:30:00,51.85,52.01,51.84,52.0,116700.0,37.9512,38.0683,37.9438,38.061,116700.0
2010-11-29 13:00:00,51.99,52.0,51.76,51.77,80800.0,38.0536,38.061,37.8853,37.8926,80800.0
2010-11-29 13:30:00,51.77,51.99,51.71,51.94,98300.0,37.8926,38.0536,37.8487,38.017,98300.0
2010-11-29 14:00:00,51.94,52.01,51.75,51.98,118200.0,38.017,38.0683,37.878,38.0463,118200.0
2010-11-29 14:30:00,52.01,52.33,52.01,52.33,148300.0,38.0683,38.3025,38.0683,38.3025,148300.0
2010-11-29 15:00:00,52.32,52.55,52.32,52.47,161900.0,38.2952,38.4635,38.2952,38.405,161900.0
2010-11-29 15:30:00,52.46,52.74,52.41,52.55,362000.0,38.3976,38.6026,38.361,38.4635,362000.0
2010-11-30 09:30:00,51.76,52.25,51.71,52.14,190400.0,37.8853,38.2439,37.8487,38.1634,190400.0
2010-11-30 10:00:00,52.15,52.26,51.81,52.0,118500.0,38.1707,38.2513,37.9219,38.061,118500.0
2010-11-30 10:30:00,52.0,52.04,51.77,51.94,88900.0,38.061,38.0902,37.8926,38.017,88900.0
2010-11-30 11:00:00,51.94,51.99,51.73,51.93,91000.0,38.017,38.0536,37.8633,38.0097,91000.0
2010-11-30 11:30:00,51.91,52.05,51.82,51.82,136800.0,37.9951,38.0975,37.9292,37.9292,136800.0
2010-11-30 12:00:00,51.81,51.92,51.78,51.79,99700.0,37.9219,38.0024,37.8999,37.9072,99700.0
2010-11-30 12:30:00,51.81,52.03,51.8,52.01,74100.0,37.9219,38.0829,37.9146,38.0683,74100.0
2010-11-30 13:00:00,52.01,52.31,51.99,52.19,111300.0,38.0683,38.2879,38.0536,38.2,111300.0
2010-11-30 13:30:00,52.19,52.24,52.06,52.23,115400.0,38.2,38.2366,38.1049,38.2293,115400.0
2010-11-30 14:00:00,52.22,52.31,51.84,51.86,167000.0,38.222,38.2879,37.9438,37.9585,167000.0
2010-11-30 14:30:00,51.88,52.11,51.8,52.07,160000.0,37.9731,38.1415,37.9146,38.1122,160000.0
2010-11-30 15:00:00,52.07,52.18,51.97,52.17,178900.0,38.1122,38.1927,38.039,38.1854,178900.0
2010-11-30 15:30:00,52.17,52.21,51.79,51.87,463900.0,38.1854,38.2147,37.9072,37.9658,463900.0
2010-12-01 09:30:00,52.51,52.98,52.51,52.91,112100.0,38.4342,38.7783,38.4342,38.727,112100.0
2010-12-01 10:00:00,52.91,52.93,52.53,52.55,85000.0,38.727,38.7417,38.4489,38.4635,85000.0
2010-12-01 10:30:00,52.55,52.75,52.55,52.68,93800.0,38.4635,38.6099,38.4635,38.5587,93800.0
2010-12-01 11:00:00,52.67,52.71,52.6,52.64,38600.0,38.5514,38.5806,38.5001,38.5294,38600.0
2010-12-01 11:30:00,52.64,53.0,52.63,52.99,59500.0,38.5294,38.7929,38.5221,38.7856,59500.0
2010-12-01 12:00:00,52.99,53.04,52.82,52.98,58800.0,38.7856,38.8222,38.6611,38.7783,58800.0
2010-12-01 12:30:00,52.97,53.12,52.97,52.99,58900.0,38.7709,38.8807,38.7709,38.7856,58900.0
2010-12-01 13:00:00,52.98,53.04,52.84,52.88,67700.0,38.7783,38.8222,38.6758,38.7051,67700.0
2010-12-01 13:30:00,52.89,52.93,52.77,52.9,59800.0,38.7124,38.7417,38.6245,38.7197,59800.0
2010-12-01 14:00:00,52.91,52.97,52.78,52.9,53000.0,38.727,38.7709,38.6319,38.7197,53000.0
2010-12-01 14:30:00,52.9,52.99,52.85,52.92,63000.0,38.7197,38.7856,38.6831,38.7343,63000.0
2010-12-01 15:00:00,52.93,52.97,52.84,52.87,62600.0,38.7417,38.7709,38.6758,38.6977,62600.0
2010-12-01 15:30:00,52.88,52.98,52.82,52.96,260000.0,38.7051,38.7783,38.6611,38.7636,260000.0
2010-12-02 09:30:00,52.7,53.47,52.7,53.47,128200.0,38.5733,39.1369,38.5733,39.1369,128200.0
2010-12-02 10:00:00,53.47,53.64,53.41,53.63,329800.0,39.1369,39.2613,39.093,39.254,329800.0
2010-12-02 10:30:00,53.64,53.72,53.45,53.55,66400.0,39.2613,39.3199,39.1223,39.1955,66400.0
2010-12-02 11:00:00,53.53,53.72,53.52,53.69,63000.0,39.1808,39.3199,39.1735,39.2979,63000.0
2010-12-02 11:30:00,53.71,53.77,53.55,53.59,56800.0,39.3126,39.3565,39.1955,39.2247,56800.0
2010-12-02 12:00:00,53.59,53.86,53.52,53.74,69400.0,39.2247,39.4224,39.1735,39.3345,69400.0
2010-12-02 12:30:00,53.73,53.86,53.72,53.79,49100.0,39.3272,39.4224,39.3199,39.3711,49100.0
2010-12-02 13:00:00,53.79,53.79,53.62,53.71,85700.0,39.3711,39.3711,39.2467,39.3126,85700.0
2010-12-02 13:30:00,53.7,53.77,53.64,53.74,73800.0,39.3053,39.3565,39.2613,39.3345,73800.0
2010-12-02 14:00:00,53.74,53.83,53.7,53.75,108500.0,39.3345,39.4004,39.3053,39.3418,108500.0
2010-12-02 14:30:00,53.75,53.76,53.54,53.54,86300.0,39.3418,39.3492,39.1881,39.1881,86300.0
2010-12-02 15:00:00,53.55,53.58,53.48,53.56,201500.0,39.1955,39.2174,39.1442,39.2028,201500.0
2010-12-02 15:30:00,53.56,53.8,53.55,53.69,472200.0,39.2028,39.3784,39.1955,39.2979,472200.0
2010-12-03 09:30:00,53.44,53.57,53.14,53.38,169100.0,39.1149,39.2101,38.8954,39.071,169100.0
2010-12-03 10:00:00,53.39,53.64,53.18,53.22,172400.0,39.0783,39.2613,38.9246,38.9539,172400.0
2010-12-03 10:30:00,53.22,53.56,53.18,53.55,149400.0,38.9539,39.2028,38.9246,39.1955,149400.0
2010-12-03 11:00:00,53.55,53.65,53.43,53.47,80100.0,39.1955,39.2687,39.1076,39.1369,80100.0
2010-12-03 11:30:00,53.47,53.6,53.4,53.47,56100.0,39.1369,39.2321,39.0857,39.1369,56100.0
2010-12-03 12:00:00,53.48,53.6,53.47,53.54,81400.0,39.1442,39.2321,39.1369,39.1881,81400.0
2010-12-03 12:30:00,53.54,53.66,53.53,53.6,81200.0,39.1881,39.276,39.1808,39.2321,81200.0
2010-12-03 13:00:00,53.6,53.72,53.59,53.64,92600.0,39.2321,39.3199,39.2247,39.2613,92600.0
2010-12-03 13:30:00,53.64,53.81,53.63,53.81,61100.0,39.2613,39.3858,39.254,39.3858,61100.0
2010-12-03 14:00:00,53.8,53.92,53.74,53.92,84600.0,39.3784,39.4663,39.3345,39.4663,84600.0
2010-12-03 14:30:00,53.92,53.99,53.9,53.97,106500.0,39.4663,39.5175,39.4516,39.5029,106500.0
2010-12-03 15:00:00,53.97,54.05,53.62,53.93,540800.0,39.5029,39.5614,39.2467,39.4736,540800.0
2010-12-03 15:30:00,53.93,54.24,53.9,54.11,318900.0,39.4736,39.7005,39.4516,39.6053,318900.0
2010-12-06 09:30:00,53.95,54.07,53.83,53.94,77400.0,39.4882,39.5761,39.4004,39.4809,77400.0
2010-12-06 10:00:00,53.94,54.11,53.92,53.96,123400.0,39.4809,39.6053,39.4663,39.4956,123400.0
2010-12-06 10:30:00,53.97,54.01,53.73,53.75,60800.0,39.5029,39.5322,39.3272,39.3418,60800.0
2010-12-06 11:00:00,53.76,53.83,53.76,53.77,93500.0,39.3492,39.4004,39.3492,39.3565,93500.0
2010-12-06 11:30:00,53.76,53.79,53.65,53.79,73700.0,39.3492,39.3711,39.2687,39.3711,73700.0
2010-12-06 12:00:00,53.8,54.05,53.8,53.87,46100.0,39.3784,39.5614,39.3784,39.4297,46100.0
2010-12-06 12:30:00,53.88,53.98,53.88,53.95,29100.0,39.437,39.5102,39.437,39.4882,29100.0
2010-12-06 13:00:00,53.97,54.03,53.9,53.94,41500.0,39.5029,39.5468,39.4516,39.4809,41500.0
2010-12-06 13:30:00,53.94,54.04,53.94,53.99,45900.0,39.4809,39.5541,39.4809,39.5175,45900.0
2010-12-06 14:00:00,53.99,54.01,53.85,53.85,76000.0,39.5175,39.5322,39.415,39.415,76000.0
2010-12-06 14:30:00,53.86,54.01,53.83,53.96,79600.0,39.4224,39.5322,39.4004,39.4956,79600.0
2010-12-06 15:00:00,53.96,54.04,53.96,54.01,99100.0,39.4956,39.5541,39.4956,39.5322,99100.0
2010-12-06 15:30:00,54.01,54.03,53.89,53.93,279700.0,39.5322,39.5468,39.4443,39.4736,279700.0
2010-12-07 09:30:00,54.52,54.9,54.34,54.67,196900.0,39.9054,40.1836,39.7737,40.0152,196900.0
2010-12-07 10:00:00,54.66,54.69,54.46,54.47,169100.0,40.0079,40.0299,39.8615,39.8688,169100.0
2010-12-07 10:30:00,54.46,54.79,54.35,54.72,129000.0,39.8615,40.1031,39.781,40.0518,129000.0
2010-12-07 11:00:00,54.72,54.73,54.55,54.62,92300.0,40.0518,40.0592,39.9274,39.9786,92300.0
2010-12-07 11:30:00,54.62,54.74,54.54,54.64,151100.0,39.9786,40.0665,39.9201,39.9933,151100.0
2010-12-07 12:00:00,54.65,54.65,54.49,54.51,321100.0,40.0006,40.0006,39.8835,39.8981,321100.0
2010-12-07 12:30:00,54.5,54.67,54.47,54.67,62400.0,39.8908,40.0152,39.8688,40.0152,62400.0
2010-12-07 13:00:00,54.68,54.8,54.63,54.77,59600.0,40.0226,40.1104,39.986,40.0884,59600.0
2010-12-07 13:30:00,54.76,54.83,54.65,54.68,65400.0,40.0811,40.1323,40.0006,40.0226,65400.0
2010-12-07 14:00:00,54.68,54.92,54.64,54.92,116900.0,40.0226,40.1982,39.9933,40.1982,116900.0
2010-12-07 14:30:00,54.93,55.0,54.69,54.71,141600.0,40.2055,40.2568,40.0299,40.0445,141600.0
2010-12-07 15:00:00,54.72,54.79,54.61,54.74,169400.0,40.0518,40.1031,39.9713,40.0665,169400.0
2010-12-07 15:30:00,54.73,54.83,54.62,54.7,334700.0,40.0592,40.1323,39.9786,40.0372,334700.0
2010-12-08 09:30:00,54.83,54.94,54.54,54.67,185900.0,40.1323,40.2129,39.9201,40.0152,185900.0
2010-12-08 10:00:00,54.67,54.84,54.42,54.8,180000.0,40.0152,40.1397,39.8322,40.1104,180000.0
2010-12-08 10:30:00,54.81,54.85,54.69,54.7,128900.0,40.1177,40.147,40.0299,40.0372,128900.0
2010-12-08 11:00:00,54.7,54.9,54.68,54.8,107400.0,40.0372,40.1836,40.0226,40.1104,107400.0
2010-12-08 11:30:00,54.8,54.81,54.66,54.73,129200.0,40.1104,40.1177,40.0079,40.0592,129200.0
2010-12-08 12:00:00,54.73,54.95,54.72,54.91,118900.0,40.0592,40.2202,40.0518,40.1909,118900.0
2010-12-08 12:30:00,54.92,54.93,54.83,54.9,104900.0,40.1982,40.2055,40.1323,40.1836,104900.0
2010-12-08 13:00:00,54.9,54.94,54.87,54.9,83300.0,40.1836,40.2129,40.1616,40.1836,83300.0
2010-12-08 13:30:00,54.89,54.95,54.87,54.94,103200.0,40.1763,40.2202,40.1616,40.2129,103200.0
2010-12-08 14:00:00,54.95,55.16,54.9,55.11,178800.0,40.2202,40.3739,40.1836,40.3373,178800.0
2010-12-08 14:30:00,55.1,55.22,55.09,55.15,118000.0,40.33,40.4178,40.3226,40.3666,118000.0
2010-12-08 15:00:00,55.14,55.16,55.07,55.11,161000.0,40.3592,40.3739,40.308,40.3373,161000.0
2010-12-08 15:30:00,55.11,55.38,55.09,55.37,277800.0,40.3373,40.5349,40.3226,40.5276,277800.0
2010-12-09 09:30:00,56.03,57.0,55.77,56.6,335400.0,41.0107,41.7207,40.8204,41.4279,335400.0
2010-12-09 10:00:00,56.57,56.68,55.76,55.83,121800.0,41.4059,41.4864,40.8131,40.8643,121800.0
2010-12-09 10:30:00,55.83,55.94,55.57,55.75,78600.0,40.8643,40.9448,40.674,40.8057,78600.0
2010-12-09 11:00:00,55.73,55.98,55.72,55.76,67400.0,40.7911,40.9741,40.7838,40.8131,67400.0
2010-12-09 11:30:00,55.77,55.8,55.28,55.42,94100.0,40.8204,40.8423,40.4617,40.5642,94100.0
2010-12-09 12:00:00,55.43,55.5,55.38,55.41,162000.0,40.5715,40.6227,40.5349,40.5569,162000.0
2010-12-09 12:30:00,55.41,55.64,55.4,55.61,50600.0,40.5569,40.7252,40.5496,40.7033,50600.0
2010-12-09 13:00:00,55.61,55.75,55.52,55.67,78800.0,40.7033,40.8057,40.6374,40.7472,78800.0
2010-12-09 13:30:00,55.68,55.71,55.57,55.7,42900.0,40.7545,40.7765,40.674,40.7691,42900.0
2010-12-09 14:00:00,55.7,55.76,55.45,55.62,144300.0,40.7691,40.8131,40.5861,40.7106,144300.0
2010-12-09 14:30:00,55.62,55.7,55.61,55.7,61500.0,40.7106,40.7691,40.7033,40.7691,61500.0
2010-12-09 15:00:00,55.7,55.79,55.65,55.75,126600.0,40.7691,40.835,40.7325,40.8057,126600.0
2010-12-09 15:30:00,55.76,55.9,55.73,55.87,236100.0,40.8131,40.9155,40.7911,40.8936,236100.0
2010-12-10 09:30:00,56.06,56.06,55.44,55.62,340000.0,41.0326,41.0326,40.5788,40.7106,340000.0
2010-12-10 10:00:00,55.63,55.82,55.61,55.7,147000.0,40.7179,40.857,40.7033,40.7691,147000.0
2010-12-10 10:30:00,55.71,55.74,55.53,55.53,95500.0,40.7765,40.7984,40.6447,40.6447,95500.0
2010-12-10 11:00:00,55.52,55.87,55.52,55.62,111400.0,40.6374,40.8936,40.6374,40.7106,111400.0
2010-12-10 11:30:00,55.62,55.91,55.57,55.89,90200.0,40.7106,40.9228,40.674,40.9082,90200.0
2010-12-10 12:00:00,55.9,55.98,55.84,55.86,112900.0,40.9155,40.9741,40.8716,40.8862,112900.0
2010-12-10 12:30:00,55.87,55.99,55.84,55.99,86200.0,40.8936,40.9814,40.8716,40.9814,86200.0
2010-12-10 13:00:00,55.99,56.0,55.9,55.91,98100.0,40.9814,40.9887,40.9155,40.9228,98100.0
2010-12-10 13:30:00,55.91,55.91,55.84,55.85,71500.0,40.9228,40.9228,40.8716,40.8789,71500.0
2010-12-10 14:00:00,55.85,55.89,55.8,55.82,103400.0,40.8789,40.9082,40.8423,40.857,103400.0
2010-12-10 14:30:00,55.81,55.88,55.77,55.78,89700.0,40.8496,40.9009,40.8204,40.8277,89700.0
2010-12-10 15:00:00,55.79,55.8,55.75,55.8,125300.0,40.835,40.8423,40.8057,40.8423,125300.0
2010-12-10 15:30:00,55.8,55.8,55.65,55.66,462700.0,40.8423,40.8423,40.7325,40.7399,462700.0
2010-12-13 09:30:00,56.1,56.1,55.36,55.57,220400.0,41.0619,41.0619,40.5203,40.674,220400.0
2010-12-13 10:00:00,55.57,55.8,55.56,55.67,183200.0,40.674,40.8423,40.6667,40.7472,183200.0
2010-12-13 10:30:00,55.66,55.89,55.58,55.89,155400.0,40.7399,40.9082,40.6813,40.9082,155400.0
2010-12-13 11:00:00,55.88,55.88,55.68,55.79,123600.0,40.9009,40.9009,40.7545,40.835,123600.0
2010-12-13 11:30:00,55.78,55.87,55.74,55.87,108300.0,40.8277,40.8936,40.7984,40.8936,108300.0
2010-12-13 12:00:00,55.88,56.01,55.81,55.9,89100.0,40.9009,40.996,40.8496,40.9155,89100.0
2010-12-13 12:30:00,55.89,56.0,55.87,55.99,56700.0,40.9082,40.9887,40.8936,40.9814,56700.0
2010-12-13 13:00:00,55.98,56.11,55.95,56.1,54100.0,40.9741,41.0692,40.9521,41.0619,54100.0
2010-12-13 13:30:00,56.09,56.25,56.09,56.23,59600.0,41.0546,41.1717,41.0546,41.1571,59600.0
2010-12-13 14:00:00,56.24,56.32,56.22,56.26,54300.0,41.1644,41.2229,41.1497,41.179,54300.0
2010-12-13 14:30:00,56.25,56.37,56.25,56.3,71700.0,41.1717,41.2595,41.1717,41.2083,71700.0
2010-12-13 15:00:00,56.31,56.35,56.07,56.17,134000.0,41.2156,41.2449,41.04,41.1131,134000.0
2010-12-13 15:30:00,56.18,56.18,55.82,55.86,239700.0,41.1205,41.1205,40.857,40.8862,239700.0
2010-12-14 09:30:00,55.92,55.97,55.61,55.73,286900.0,40.9302,40.9668,40.7033,40.7911,286900.0
2010-12-14 10:00:00,55.73,55.78,55.54,55.68,52400.0,40.7911,40.8277,40.652,40.7545,52400.0
2010-12-14 10:30:00,55.7,55.75,55.56,55.56,27900.0,40.7691,40.8057,40.6667,40.6667,27900.0
2010-12-14 11:00:00,55.55,55.73,55.53,55.67,41100.0,40.6593,40.7911,40.6447,40.7472,41100.0
2010-12-14 11:30:00,55.68,55.71,55.6,55.61,46100.0,40.7545,40.7765,40.6959,40.7033,46100.0
2010-12-14 12:00:00,55.62,55.7,55.53,55.54,59600.0,40.7106,40.7691,40.6447,40.652,59600.0
2010-12-14 12:30:00,55.53,55.67,55.5,55.5,107200.0,40.6447,40.7472,40.6227,40.6227,107200.0
2010-12-14 13:00:00,55.5,55.52,55.46,55.48,37800.0,40.6227,40.6374,40.5935,40.6081,37800.0
2010-12-14 13:30:00,55.48,55.49,55.38,55.46,64900.0,40.6081,40.6154,40.5349,40.5935,64900.0
2010-12-14 14:00:00,55.46,55.46,55.19,55.22,76400.0,40.5935,40.5935,40.3958,40.4178,76400.0
2010-12-14 14:30:00,55.21,55.35,55.02,55.24,92700.0,40.4105,40.513,40.2714,40.4324,92700.0
2010-12-14 15:00:00,55.24,55.25,55.03,55.06,112500.0,40.4324,40.4398,40.2787,40.3007,112500.0
2010-12-14 15:30:00,55.08,55.16,54.83,55.12,297900.0,40.3153,40.3739,40.1323,40.3446,297900.0
2010-12-15 09:30:00,55.03,55.36,55.03,55.19,116200.0,40.2787,40.5203,40.2787,40.3958,116200.0
2010-12-15 10:00:00,55.2,55.31,55.06,55.26,98200.0,40.4032,40.4837,40.3007,40.4471,98200.0
2010-12-15 10:30:00,55.27,55.64,55.26,55.63,79300.0,40.4544,40.7252,40.4471,40.7179,79300.0
2010-12-15 11:00:00,55.63,55.72,55.37,55.47,110100.0,40.7179,40.7838,40.5276,40.6008,110100.0
2010-12-15 11:30:00,55.47,55.56,55.39,55.48,56200.0,40.6008,40.6667,40.5422,40.6081,56200.0
2010-12-15 12:00:00,55.48,55.48,55.38,55.44,54100.0,40.6081,40.6081,40.5349,40.5788,54100.0
2010-12-15 12:30:00,55.43,55.46,55.08,55.22,84200.0,40.5715,40.5935,40.3153,40.4178,84200.0
2010-12-15 13:00:00,55.23,55.39,55.14,55.36,57800.0,40.4251,40.5422,40.3592,40.5203,57800.0
2010-12-15 13:30:00,55.35,55.42,55.24,55.31,45100.0,40.513,40.5642,40.4324,40.4837,45100.0
2010-12-15 14:00:00,55.31,55.42,55.16,55.16,117300.0,40.4837,40.5642,40.3739,40.3739,117300.0
2010-12-15 14:30:00,55.16,55.21,55.06,55.18,135700.0,40.3739,40.4105,40.3007,40.3885,135700.0
2010-12-15 15:00:00,55.18,55.48,55.12,55.37,89900.0,40.3885,40.6081,40.3446,40.5276,89900.0
2010-12-15 15:30:00,55.34,55.49,55.04,55.09,235500.0,40.5056,40.6154,40.2861,40.3226,235500.0
2010-12-16 09:30:00,55.05,55.25,54.88,54.96,241300.0,40.2934,40.4398,40.1689,40.2275,241300.0
2010-12-16 10:00:00,54.97,55.18,54.9,55.02,159000.0,40.2348,40.3885,40.1836,40.2714,159000.0
2010-12-16 10:30:00,55.01,55.29,54.89,55.1,350000.0,40.2641,40.469,40.1763,40.33,350000.0
2010-12-16 11:00:00,55.1,55.54,55.07,55.31,151500.0,40.33,40.652,40.308,40.4837,151500.0
2010-12-16 11:30:00,55.31,55.31,55.15,55.19,81200.0,40.4837,40.4837,40.3666,40.3958,81200.0
2010-12-16 12:00:00,55.2,55.21,55.1,55.17,41200.0,40.4032,40.4105,40.33,40.3812,41200.0
2010-12-16 12:30:00,55.18,55.48,55.18,55.39,33900.0,40.3885,40.6081,40.3885,40.5422,33900.0
2010-12-16 13:00:00,55.39,55.7,55.37,55.5,106900.0,40.5422,40.7691,40.5276,40.6227,106900.0
2010-12-16 13:30:00,55.47,55.65,55.4,55.52,112100.0,40.6008,40.7325,40.5496,40.6374,112100.0
2010-12-16 14:00:00,55.51,55.65,55.37,55.37,134100.0,40.6301,40.7325,40.5276,40.5276,134100.0
2010-12-16 14:30:00,55.39,55.63,55.33,55.53,109400.0,40.5422,40.7179,40.4983,40.6447,109400.0
2010-12-16 15:00:00,55.52,55.77,55.52,55.66,217400.0,40.6374,40.8204,40.6374,40.7399,217400.0
2010-12-16 15:30:00,55.68,55.85,55.67,55.79,414600.0,40.7545,40.8789,40.7472,40.835,414600.0
2010-12-17 09:30:00,55.47,55.68,55.3,55.3,412700.0,40.6008,40.7545,40.4764,40.4764,412700.0
2010-12-17 10:00:00,55.3,55.43,55.18,55.26,142500.0,40.4764,40.5715,40.3885,40.4471,142500.0
2010-12-17 10:30:00,55.25,55.48,55.16,55.28,102200.0,40.4398,40.6081,40.3739,40.4617,102200.0
2010-12-17 11:00:00,55.3,55.42,55.16,55.2,78600.0,40.4764,40.5642,40.3739,40.4032,78600.0
2010-12-17 11:30:00,55.2,55.42,55.19,55.29,47200.0,40.4032,40.5642,40.3958,40.469,47200.0
2010-12-17 12:00:00,55.29,55.39,55.28,55.39,62200.0,40.469,40.5422,40.4617,40.5422,62200.0
2010-12-17 12:30:00,55.38,55.44,55.25,55.37,66900.0,40.5349,40.5788,40.4398,40.5276,66900.0
2010-12-17 13:00:00,55.37,55.53,55.36,55.48,50100.0,40.5276,40.6447,40.5203,40.6081,50100.0
2010-12-17 13:30:00,55.48,55.6,55.45,55.45,60700.0,40.6081,40.6959,40.5861,40.5861,60700.0
2010-12-17 14:00:00,55.46,55.53,55.44,55.49,54600.0,40.5935,40.6447,40.5788,40.6154,54600.0
2010-12-17 14:30:00,55.49,55.51,55.42,55.46,77100.0,40.6154,40.6301,40.5642,40.5935,77100.0
2010-12-17 15:00:00,55.46,55.52,55.35,55.47,122300.0,40.5935,40.6374,40.513,40.6008,122300.0
2010-12-17 15:30:00,55.47,55.48,55.18,55.2,450800.0,40.6008,40.6081,40.3885,40.4032,450800.0
2010-12-20 09:30:00,55.47,55.47,54.86,55.07,157700.0,40.6008,40.6008,40.1543,40.308,157700.0
2010-12-20 10:00:00,55.1,55.31,54.89,54.95,93500.0,40.33,40.4837,40.1763,40.2202,93500.0
2010-12-20 10:30:00,54.94,55.0,54.72,54.75,118100.0,40.2129,40.2568,40.0518,40.0738,118100.0
2010-12-20 11:00:00,54.75,54.82,54.69,54.82,98900.0,40.0738,40.125,40.0299,40.125,98900.0
2010-12-20 11:30:00,54.83,54.9,54.75,54.78,89100.0,40.1323,40.1836,40.0738,40.0957,89100.0
2010-12-20 12:00:00,54.8,54.88,54.78,54.83,115400.0,40.1104,40.1689,40.0957,40.1323,115400.0
2010-12-20 12:30:00,54.82,54.88,54.74,54.86,69300.0,40.125,40.1689,40.0665,40.1543,69300.0
2010-12-20 13:00:00,54.86,54.89,54.78,54.83,66400.0,40.1543,40.1763,40.0957,40.1323,66400.0
2010-12-20 13:30:00,54.83,54.9,54.76,54.9,53800.0,40.1323,40.1836,40.0811,40.1836,53800.0
2010-12-20 14:00:00,54.9,55.07,54.81,54.89,140300.0,40.1836,40.308,40.1177,40.1763,140300.0
2010-12-20 14:30:00,54.89,54.91,54.82,54.89,87400.0,40.1763,40.1909,40.125,40.1763,87400.0
2010-12-20 15:00:00,54.89,54.89,54.76,54.8,122700.0,40.1763,40.1763,40.0811,40.1104,122700.0
2010-12-20 15:30:00,54.8,54.94,54.8,54.88,274700.0,40.1104,40.2129,40.1104,40.1689,274700.0
2010-12-21 09:30:00,55.28,55.81,55.08,55.47,268000.0,40.4617,40.8496,40.3153,40.6008,268000.0
2010-12-21 10:00:00,55.47,56.0,55.46,55.94,220400.0,40.6008,40.9887,40.5935,40.9448,220400.0
2010-12-21 10:30:00,55.94,56.04,55.9,55.93,159900.0,40.9448,41.018,40.9155,40.9375,159900.0
2010-12-21 11:00:00,55.93,56.12,55.8,56.12,155100.0,40.9375,41.0765,40.8423,41.0765,155100.0
2010-12-21 11:30:00,56.12,56.14,55.74,55.75,175400.0,41.0765,41.0912,40.7984,40.8057,175400.0
2010-12-21 12:00:00,55.75,56.25,55.75,56.25,69000.0,40.8057,41.1717,40.8057,41.1717,69000.0
2010-12-21 12:30:00,56.25,56.25,56.05,56.11,82200.0,41.1717,41.1717,41.0253,41.0692,82200.0
2010-12-21 13:00:00,56.1,56.33,56.03,56.32,255000.0,41.0619,41.2303,41.0107,41.2229,255000.0
2010-12-21 13:30:00,56.31,56.46,56.2,56.46,243100.0,41.2156,41.3254,41.1351,41.3254,243100.0
2010-12-21 14:00:00,56.46,56.78,56.43,56.57,345000.0,41.3254,41.5596,41.3035,41.4059,345000.0
2010-12-21 14:30:00,56.58,57.08,56.51,57.08,354400.0,41.4132,41.7792,41.362,41.7792,354400.0
2010-12-21 15:00:00,57.08,57.17,56.9,57.17,333800.0,41.7792,41.8451,41.6475,41.8451,333800.0
2010-12-21 15:30:00,57.17,57.67,57.16,57.61,928200.0,41.8451,42.2111,41.8378,42.1671,928200.0
2010-12-22 09:30:00,57.54,57.72,57.33,57.52,183100.0,42.1159,42.2477,41.9622,42.1013,183100.0
2010-12-22 10:00:00,57.52,57.61,57.47,57.58,168500.0,42.1013,42.1671,42.0647,42.1452,168500.0
2010-12-22 10:30:00,57.59,57.8,57.43,57.8,150300.0,42.1525,42.3062,42.0354,42.3062,150300.0
2010-12-22 11:00:00,57.8,57.81,57.6,57.61,131900.0,42.3062,42.3135,42.1598,42.1671,131900.0
2010-12-22 11:30:00,57.61,57.72,57.61,57.7,109400.0,42.1671,42.2477,42.1671,42.233,109400.0
2010-12-22 12:00:00,57.71,57.88,57.56,57.88,96500.0,42.2403,42.3648,42.1305,42.3648,96500.0
2010-12-22 12:30:00,57.88,57.91,57.65,57.83,105500.0,42.3648,42.3867,42.1964,42.3282,105500.0
2010-12-22 13:00:00,57.83,57.83,57.63,57.76,130200.0,42.3282,42.3282,42.1818,42.2769,130200.0
2010-12-22 13:30:00,57.76,57.77,57.59,57.72,85200.0,42.2769,42.2843,42.1525,42.2477,85200.0
2010-12-22 14:00:00,57.72,57.89,57.7,57.84,79000.0,42.2477,42.3721,42.233,42.3355,79000.0
2010-12-22 14:30:00,57.83,57.9,57.73,57.9,104000.0,42.3282,42.3794,42.255,42.3794,104000.0
2010-12-22 15:00:00,57.9,57.91,57.75,57.82,95900.0,42.3794,42.3867,42.2696,42.3208,95900.0
2010-12-22 15:30:00,57.83,57.99,57.74,57.95,236700.0,42.3282,42.4453,42.2623,42.416,236700.0
2010-12-23 09:30:00,57.72,57.92,57.59,57.76,88600.0,42.2477,42.394,42.1525,42.2769,88600.0
2010-12-23 10:00:00,57.76,57.81,57.49,57.72,237100.0,42.2769,42.3135,42.0793,42.2477,237100.0
2010-12-23 10:30:00,57.73,57.78,57.58,57.74,53900.0,42.255,42.2916,42.1452,42.2623,53900.0
2010-12-23 11:00:00,57.74,57.77,57.6,57.72,83900.0,42.2623,42.2843,42.1598,42.2477,83900.0
2010-12-23 11:30:00,57.73,57.93,57.69,57.89,81600.0,42.255,42.4014,42.2257,42.3721,81600.0
2010-12-23 12:00:00,57.89,57.94,57.71,57.86,82200.0,42.3721,42.4087,42.2403,42.3501,82200.0
2010-12-23 12:30:00,57.87,57.87,57.57,57.59,83700.0,42.3574,42.3574,42.1379,42.1525,83700.0
2010-12-23 13:00:00,57.59,57.65,57.48,57.55,89500.0,42.1525,42.1964,42.072,42.1232,89500.0
2010-12-23 13:30:00,57.54,57.54,57.42,57.48,72900.0,42.1159,42.1159,42.0281,42.072,72900.0
2010-12-23 14:00:00,57.48,57.6,57.42,57.57,107000.0,42.072,42.1598,42.0281,42.1379,107000.0
2010-12-23 14:30:00,57.57,57.67,57.45,57.66,128300.0,42.1379,42.2111,42.05,42.2037,128300.0
2010-12-23 15:00:00,57.67,57.76,57.58,57.75,78100.0,42.2111,42.2769,42.1452,42.2696,78100.0
2010-12-23 15:30:00,57.75,57.79,57.63,57.74,197000.0,42.2696,42.2989,42.1818,42.2623,197000.0
2010-12-27 09:30:00,57.41,57.87,57.32,57.73,64200.0,42.0208,42.3574,41.9549,42.255,64200.0
2010-12-27 10:00:00,57.67,57.73,57.43,57.67,72400.0,42.2111,42.255,42.0354,42.2111,72400.0
2010-12-27 10:30:00,57.67,57.67,57.33,57.36,48600.0,42.2111,42.2111,41.9622,41.9842,48600.0
2010-12-27 11:00:00,57.36,57.47,57.34,57.47,24000.0,41.9842,42.0647,41.9695,42.0647,24000.0
2010-12-27 11:30:00,57.47,57.51,57.34,57.4,53100.0,42.0647,42.0939,41.9695,42.0134,53100.0
2010-12-27 12:00:00,57.41,57.53,57.33,57.51,63500.0,42.0208,42.1086,41.9622,42.0939,63500.0
2010-12-27 12:30:00,57.52,57.55,57.35,57.38,86500.0,42.1013,42.1232,41.9768,41.9988,86500.0
2010-12-27 13:00:00,57.37,57.52,57.37,57.49,50900.0,41.9915,42.1013,41.9915,42.0793,50900.0
2010-12-27 13:30:00,57.49,57.52,57.46,57.52,48600.0,42.0793,42.1013,42.0574,42.1013,48600.0
2010-12-27 14:00:00,57.52,57.54,57.48,57.52,32200.0,42.1013,42.1159,42.072,42.1013,32200.0
2010-12-27 14:30:00,57.53,57.69,57.53,57.55,54100.0,42.1086,42.2257,42.1086,42.1232,54100.0
2010-12-27 15:00:00,57.55,57.77,57.53,57.69,63400.0,42.1232,42.2843,42.1086,42.2257,63400.0
2010-12-27 15:30:00,57.69,57.79,57.66,57.75,147100.0,42.2257,42.2989,42.2037,42.2696,147100.0
2010-12-28 09:30:00,57.73,58.13,57.73,57.8,93000.0,42.255,42.5478,42.255,42.3062,93000.0
2010-12-28 10:00:00,57.82,57.86,57.55,57.78,68500.0,42.3208,42.3501,42.1232,42.2916,68500.0
2010-12-28 10:30:00,57.78,57.79,57.55,57.62,83700.0,42.2916,42.2989,42.1232,42.1745,83700.0
2010-12-28 11:00:00,57.65,57.77,57.64,57.73,35500.0,42.1964,42.2843,42.1891,42.255,35500.0
2010-12-28 11:30:00,57.72,57.74,57.67,57.67,37200.0,42.2477,42.2623,42.2111,42.2111,37200.0
2010-12-28 12:00:00,57.67,57.71,57.67,57.7,46100.0,42.2111,42.2403,42.2111,42.233,46100.0
2010-12-28 12:30:00,57.71,57.83,57.68,57.81,34500.0,42.2403,42.3282,42.2184,42.3135,34500.0
2010-12-28 13:00:00,57.82,57.85,57.72,57.72,31700.0,42.3208,42.3428,42.2477,42.2477,31700.0
2010-12-28 13:30:00,57.73,57.8,57.72,57.79,22400.0,42.255,42.3062,42.2477,42.2989,22400.0
2010-12-28 14:00:00,57.79,57.84,57.76,57.79,37800.0,42.2989,42.3355,42.2769,42.2989,37800.0
2010-12-28 14:30:00,57.78,57.81,57.67,57.79,79600.0,42.2916,42.3135,42.2111,42.2989,79600.0
2010-12-28 15:00:00,57.79,57.84,57.74,57.8,81000.0,42.2989,42.3355,42.2623,42.3062,81000.0
2010-12-28 15:30:00,57.82,57.87,57.75,57.78,140200.0,42.3208,42.3574,42.2696,42.2916,140200.0
2010-12-29 09:30:00,57.86,57.95,57.73,57.87,89400.0,42.3501,42.416,42.255,42.3574,89400.0
2010-12-29 10:00:00,57.87,57.91,57.77,57.78,78300.0,42.3574,42.3867,42.2843,42.2916,78300.0
2010-12-29 10:30:00,57.8,58.01,57.8,57.91,44100.0,42.3062,42.4599,42.3062,42.3867,44100.0
2010-12-29 11:00:00,57.9,57.99,57.81,57.95,90200.0,42.3794,42.4453,42.3135,42.416,90200.0
2010-12-29 11:30:00,57.94,57.96,57.83,57.9,46900.0,42.4087,42.4233,42.3282,42.3794,46900.0
2010-12-29 12:00:00,57.91,57.97,57.84,57.87,38500.0,42.3867,42.4306,42.3355,42.3574,38500.0
2010-12-29 12:30:00,57.87,57.94,57.81,57.88,33500.0,42.3574,42.4087,42.3135,42.3648,33500.0
2010-12-29 13:00:00,57.88,57.9,57.84,57.9,26300.0,42.3648,42.3794,42.3355,42.3794,26300.0
2010-12-29 13:30:00,57.91,57.97,57.89,57.95,31100.0,42.3867,42.4306,42.3721,42.416,31100.0
2010-12-29 14:00:00,57.95,58.09,57.92,57.93,56000.0,42.416,42.5185,42.394,42.4014,56000.0
2010-12-29 14:30:00,57.94,58.04,57.89,58.04,122400.0,42.4087,42.4819,42.3721,42.4819,122400.0
2010-12-29 15:00:00,58.04,58.12,58.02,58.06,93500.0,42.4819,42.5404,42.4672,42.4965,93500.0
2010-12-29 15:30:00,58.07,58.17,57.93,57.99,204000.0,42.5038,42.577,42.4014,42.4453,204000.0
2010-12-30 09:30:00,57.93,58.17,57.85,57.86,108200.0,42.4014,42.577,42.3428,42.3501,108200.0
2010-12-30 10:00:00,57.86,57.88,57.59,57.71,148700.0,42.3501,42.3648,42.1525,42.2403,148700.0
2010-12-30 10:30:00,57.73,57.83,57.7,57.75,123500.0,42.255,42.3282,42.233,42.2696,123500.0
2010-12-30 11:00:00,57.76,57.88,57.68,57.78,126200.0,42.2769,42.3648,42.2184,42.2916,126200.0
2010-12-30 11:30:00,57.78,57.79,57.62,57.7,146900.0,42.2916,42.2989,42.1745,42.233,146900.0
2010-12-30 12:00:00,57.71,57.76,57.67,57.68,89800.0,42.2403,42.2769,42.2111,42.2184,89800.0
2010-12-30 12:30:00,57.68,57.7,57.59,57.61,100700.0,42.2184,42.233,42.1525,42.1671,100700.0
2010-12-30 13:00:00,57.61,57.62,57.55,57.57,69000.0,42.1671,42.1745,42.1232,42.1379,69000.0
2010-12-30 13:30:00,57.58,57.62,57.57,57.61,43800.0,42.1452,42.1745,42.1379,42.1671,43800.0
2010-12-30 14:00:00,57.61,57.63,57.59,57.59,113000.0,42.1671,42.1818,42.1525,42.1525,113000.0
2010-12-30 14:30:00,57.6,57.63,57.59,57.62,107400.0,42.1598,42.1818,42.1525,42.1745,107400.0
2010-12-30 15:00:00,57.62,57.66,57.59,57.66,152800.0,42.1745,42.2037,42.1525,42.2037,152800.0
2010-12-30 15:30:00,57.67,57.68,57.61,57.64,240900.0,42.2111,42.2184,42.1671,42.1891,240900.0
2010-12-31 09:30:00,57.51,57.56,57.28,57.39,151800.0,42.0939,42.1305,41.9256,42.0061,151800.0
2010-12-31 10:00:00,57.39,57.5,57.16,57.2,168100.0,42.0061,42.0866,41.8378,41.867,168100.0
2010-12-31 10:30:00,57.19,57.52,57.18,57.5,120100.0,41.8597,42.1013,41.8524,42.0866,120100.0
2010-12-31 11:00:00,57.5,57.62,57.45,57.59,71000.0,42.0866,42.1745,42.05,42.1525,71000.0
2010-12-31 11:30:00,57.59,57.64,57.49,57.5,74000.0,42.1525,42.1891,42.0793,42.0866,74000.0
2010-12-31 12:00:00,57.5,57.6,57.49,57.53,52700.0,42.0866,42.1598,42.0793,42.1086,52700.0
2010-12-31 12:30:00,57.55,57.56,57.49,57.53,79600.0,42.1232,42.1305,42.0793,42.1086,79600.0
2010-12-31 13:00:00,57.53,57.6,57.47,57.49,70700.0,42.1086,42.1598,42.0647,42.0793,70700.0
2010-12-31 13:30:00,57.49,57.6,57.49,57.53,50600.0,42.0793,42.1598,42.0793,42.1086,50600.0
2010-12-31 14:00:00,57.52,57.54,57.5,57.5,33200.0,42.1013,42.1159,42.0866,42.0866,33200.0
2010-12-31 14:30:00,57.51,57.58,57.51,57.54,43200.0,42.0939,42.1452,42.0939,42.1159,43200.0
2010-12-31 15:00:00,57.54,57.59,57.52,57.58,56600.0,42.1159,42.1525,42.1013,42.1452,56600.0
2010-12-31 15:30:00,57.57,57.61,57.38,57.52,262800.0,42.1379,42.1671,41.9988,42.1013,262800.0
2011-01-03 09:30:00,58.22,58.79,58.21,58.77,83900.0,42.6136,43.0308,42.6063,43.0162,83900.0
2011-01-03 10:00:00,58.74,59.03,58.67,58.98,92800.0,42.9942,43.2065,42.943,43.1699,92800.0
2011-01-03 10:30:00,58.98,59.22,58.94,59.14,59100.0,43.1699,43.3456,43.1406,43.287,59100.0
2011-01-03 11:00:00,59.14,59.38,59.1,59.38,90000.0,43.287,43.4627,43.2577,43.4627,90000.0
2011-01-03 11:30:00,59.38,59.51,59.35,59.46,124100.0,43.4627,43.5578,43.4407,43.5212,124100.0
2011-01-03 12:00:00,59.45,59.56,59.35,59.41,187200.0,43.5139,43.5944,43.4407,43.4846,187200.0
2011-01-03 12:30:00,59.42,59.51,59.35,59.4,180900.0,43.492,43.5578,43.4407,43.4773,180900.0
2011-01-03 13:00:00,59.41,59.48,59.32,59.38,206600.0,43.4846,43.5359,43.4188,43.4627,206600.0
2011-01-03 13:30:00,59.38,59.49,59.31,59.4,168600.0,43.4627,43.5432,43.4114,43.4773,168600.0
2011-01-03 14:00:00,59.4,59.4,59.26,59.26,126700.0,43.4773,43.4773,43.3748,43.3748,126700.0
2011-01-03 14:30:00,59.25,59.29,59.15,59.15,161600.0,43.3675,43.3968,43.2943,43.2943,161600.0
2011-01-03 15:00:00,59.15,59.15,58.97,59.12,192400.0,43.2943,43.2943,43.1626,43.2724,192400.0
2011-01-03 15:30:00,59.11,59.42,59.1,59.32,446500.0,43.2651,43.492,43.2577,43.4188,446500.0
2011-01-04 09:30:00,59.41,59.56,59.01,59.13,289800.0,43.4846,43.5944,43.1919,43.2797,289800.0
2011-01-04 10:00:00,59.17,59.27,59.02,59.25,269000.0,43.309,43.3822,43.1992,43.3675,269000.0
2011-01-04 10:30:00,59.25,59.36,59.1,59.33,300500.0,43.3675,43.448,43.2577,43.4261,300500.0
2011-01-04 11:00:00,59.31,59.36,59.15,59.21,193500.0,43.4114,43.448,43.2943,43.3382,193500.0
2011-01-04 11:30:00,59.21,59.25,59.06,59.1,121000.0,43.3382,43.3675,43.2285,43.2577,121000.0
2011-01-04 12:00:00,59.08,59.14,58.7,58.75,99500.0,43.2431,43.287,42.965,43.0016,99500.0
2011-01-04 12:30:00,58.74,58.76,58.53,58.55,133100.0,42.9942,43.0089,42.8405,42.8552,133100.0
2011-01-04 13:00:00,58.54,58.7,58.53,58.68,133100.0,42.8478,42.965,42.8405,42.9503,133100.0
2011-01-04 13:30:00,58.69,58.77,58.67,58.69,129400.0,42.9576,43.0162,42.943,42.9576,129400.0
2011-01-04 14:00:00,58.7,58.96,58.63,58.91,117200.0,42.965,43.1553,42.9137,43.1187,117200.0
2011-01-04 14:30:00,58.92,58.98,58.82,58.86,103000.0,43.126,43.1699,43.0528,43.0821,103000.0
2011-01-04 15:00:00,58.86,58.95,58.72,58.9,103500.0,43.0821,43.1479,42.9796,43.1113,103500.0
2011-01-04 15:30:00,58.88,59.01,58.85,58.95,219600.0,43.0967,43.1919,43.0747,43.1479,219600.0
2011-01-05 09:30:00,58.74,59.02,58.58,58.68,163400.0,42.9942,43.1992,42.8771,42.9503,163400.0
2011-01-05 10:00:00,58.69,59.09,58.67,58.79,190200.0,42.9576,43.2504,42.943,43.0308,190200.0
2011-01-05 10:30:00,58.8,58.97,58.75,58.81,112700.0,43.0382,43.1626,43.0016,43.0455,112700.0
2011-01-05 11:00:00,58.82,59.07,58.77,59.0,144400.0,43.0528,43.2358,43.0162,43.1845,144400.0
2011-01-05 11:30:00,58.98,59.2,58.97,59.1,103800.0,43.1699,43.3309,43.1626,43.2577,103800.0
2011-01-05 12:00:00,59.1,59.28,59.08,59.25,108200.0,43.2577,43.3895,43.2431,43.3675,108200.0
2011-01-05 12:30:00,59.24,59.53,59.24,59.53,121900.0,43.3602,43.5725,43.3602,43.5725,121900.0
2011-01-05 13:00:00,59.53,59.7,59.52,59.68,84500.0,43.5725,43.6969,43.5651,43.6823,84500.0
2011-01-05 13:30:00,59.68,59.85,59.68,59.77,92500.0,43.6823,43.8067,43.6823,43.7481,92500.0
2011-01-05 14:00:00,59.77,59.86,59.65,59.69,108800.0,43.7481,43.814,43.6603,43.6896,108800.0
2011-01-05 14:30:00,59.69,59.84,59.58,59.84,94400.0,43.6896,43.7994,43.6091,43.7994,94400.0
2011-01-05 15:00:00,59.85,59.96,59.78,59.8,192100.0,43.8067,43.8872,43.7555,43.7701,192100.0
2011-01-05 15:30:00,59.8,59.92,59.75,59.91,175200.0,43.7701,43.8579,43.7335,43.8506,175200.0
2011-01-06 09:30:00,59.82,60.0,59.62,59.83,107300.0,43.7847,43.9165,43.6383,43.7921,107300.0
2011-01-06 10:00:00,59.82,60.15,59.82,60.08,92500.0,43.7847,44.0263,43.7847,43.975,92500.0
2011-01-06 10:30:00,60.08,60.3,60.06,60.23,108000.0,43.975,44.1361,43.9604,44.0848,108000.0
2011-01-06 11:00:00,60.19,60.22,59.96,60.04,121100.0,44.0556,44.0775,43.8872,43.9458,121100.0
2011-01-06 11:30:00,60.05,60.13,59.95,60.0,51600.0,43.9531,44.0116,43.8799,43.9165,51600.0
2011-01-06 12:00:00,60.01,60.1,59.99,60.01,81400.0,43.9238,43.9897,43.9092,43.9238,81400.0
2011-01-06 12:30:00,60.01,60.27,59.99,60.2,90700.0,43.9238,44.1141,43.9092,44.0629,90700.0
2011-01-06 13:00:00,60.19,60.19,60.04,60.06,68800.0,44.0556,44.0556,43.9458,43.9604,68800.0
2011-01-06 13:30:00,60.07,60.23,60.04,60.19,77600.0,43.9677,44.0848,43.9458,44.0556,77600.0
2011-01-06 14:00:00,60.19,60.2,60.09,60.14,63000.0,44.0556,44.0629,43.9824,44.019,63000.0
2011-01-06 14:30:00,60.14,60.23,60.11,60.19,105500.0,44.019,44.0848,43.997,44.0556,105500.0
2011-01-06 15:00:00,60.2,60.32,60.01,60.05,127100.0,44.0629,44.1507,43.9238,43.9531,127100.0
2011-01-06 15:30:00,60.06,60.16,60.0,60.09,291400.0,43.9604,44.0336,43.9165,43.9824,291400.0
2011-01-07 09:30:00,60.3,60.5,60.16,60.27,83300.0,44.1361,44.2825,44.0336,44.1141,83300.0
2011-01-07 10:00:00,60.26,60.57,60.22,60.57,99400.0,44.1068,44.3337,44.0775,44.3337,99400.0
2011-01-07 10:30:00,60.56,60.64,60.29,60.52,163900.0,44.3264,44.3849,44.1287,44.2971,163900.0
2011-01-07 11:00:00,60.5,60.52,60.1,60.15,220100.0,44.2825,44.2971,43.9897,44.0263,220100.0
2011-01-07 11:30:00,60.15,60.17,59.88,60.04,217200.0,44.0263,44.0409,43.8286,43.9458,217200.0
2011-01-07 12:00:00,60.05,60.07,59.62,59.62,57800.0,43.9531,43.9677,43.6383,43.6383,57800.0
2011-01-07 12:30:00,59.62,59.66,59.41,59.6,113900.0,43.6383,43.6676,43.4846,43.6237,113900.0
2011-01-07 13:00:00,59.62,60.0,59.59,59.93,75600.0,43.6383,43.9165,43.6164,43.8652,75600.0
2011-01-07 13:30:00,59.93,60.0,59.79,59.79,66800.0,43.8652,43.9165,43.7628,43.7628,66800.0
2011-01-07 14:00:00,59.77,59.96,59.75,59.94,65400.0,43.7481,43.8872,43.7335,43.8726,65400.0
2011-01-07 14:30:00,59.93,60.13,59.84,60.01,98300.0,43.8652,44.0116,43.7994,43.9238,98300.0
2011-01-07 15:00:00,60.01,60.37,59.99,60.22,109900.0,43.9238,44.1873,43.9092,44.0775,109900.0
2011-01-07 15:30:00,60.23,60.45,60.16,60.28,241100.0,44.0848,44.2459,44.0336,44.1214,241100.0
2011-01-10 09:30:00,59.85,59.98,59.26,59.26,263200.0,43.8067,43.9018,43.3748,43.3748,263200.0
2011-01-10 10:00:00,59.26,59.76,59.15,59.71,146700.0,43.3748,43.7408,43.2943,43.7042,146700.0
2011-01-10 10:30:00,59.72,59.94,59.39,59.43,115300.0,43.7115,43.8726,43.47,43.4993,115300.0
2011-01-10 11:00:00,59.45,59.62,59.2,59.58,94900.0,43.5139,43.6383,43.3309,43.6091,94900.0
2011-01-10 11:30:00,59.57,59.79,59.35,59.71,67800.0,43.6017,43.7628,43.4407,43.7042,67800.0
2011-01-10 12:00:00,59.72,59.83,59.48,59.75,90300.0,43.7115,43.7921,43.5359,43.7335,90300.0
2011-01-10 12:30:00,59.75,59.78,59.61,59.61,43100.0,43.7335,43.7555,43.631,43.631,43100.0
2011-01-10 13:00:00,59.62,59.8,59.61,59.75,32400.0,43.6383,43.7701,43.631,43.7335,32400.0
2011-01-10 13:30:00,59.74,60.03,59.74,59.98,39700.0,43.7262,43.9384,43.7262,43.9018,39700.0
2011-01-10 14:00:00,59.99,60.01,59.76,60.01,102800.0,43.9092,43.9238,43.7408,43.9238,102800.0
2011-01-10 14:30:00,60.02,60.04,59.89,60.01,71400.0,43.9311,43.9458,43.836,43.9238,71400.0
2011-01-10 15:00:00,60.03,60.23,59.96,60.09,125100.0,43.9384,44.0848,43.8872,43.9824,125100.0
2011-01-10 15:30:00,60.09,60.15,59.97,59.97,159300.0,43.9824,44.0263,43.8945,43.8945,159300.0
2011-01-11 09:30:00,60.22,60.9,60.07,60.37,206100.0,44.0775,44.5752,43.9677,44.1873,206100.0
2011-01-11 10:00:00,60.37,60.51,60.23,60.34,206300.0,44.1873,44.2898,44.0848,44.1653,206300.0
2011-01-11 10:30:00,60.36,60.6,60.29,60.48,131800.0,44.18,44.3556,44.1287,44.2678,131800.0
2011-01-11 11:00:00,60.47,60.75,60.47,60.66,111800.0,44.2605,44.4654,44.2605,44.3996,111800.0
2011-01-11 11:30:00,60.69,60.75,60.58,60.65,91600.0,44.4215,44.4654,44.341,44.3922,91600.0
2011-01-11 12:00:00,60.66,60.66,60.49,60.54,72700.0,44.3996,44.3996,44.2751,44.3117,72700.0
2011-01-11 12:30:00,60.54,60.58,60.41,60.45,79300.0,44.3117,44.341,44.2166,44.2459,79300.0
2011-01-11 13:00:00,60.46,60.52,60.14,60.35,114400.0,44.2532,44.2971,44.019,44.1727,114400.0
2011-01-11 13:30:00,60.36,60.51,60.22,60.22,126200.0,44.18,44.2898,44.0775,44.0775,126200.0
2011-01-11 14:00:00,60.22,60.39,60.01,60.39,157200.0,44.0775,44.2019,43.9238,44.2019,157200.0
2011-01-11 14:30:00,60.39,60.56,60.39,60.51,140200.0,44.2019,44.3264,44.2019,44.2898,140200.0
2011-01-11 15:00:00,60.51,60.77,60.51,60.66,159200.0,44.2898,44.4801,44.2898,44.3996,159200.0
2011-01-11 15:30:00,60.67,60.92,60.64,60.87,433100.0,44.4069,44.5899,44.3849,44.5533,433100.0
2011-01-12 09:30:00,61.39,61.82,61.32,61.39,138900.0,44.9339,45.2486,44.8826,44.9339,138900.0
2011-01-12 10:00:00,61.4,61.45,61.29,61.31,126100.0,44.9412,44.9778,44.8607,44.8753,126100.0
2011-01-12 10:30:00,61.3,61.35,61.15,61.33,128800.0,44.868,44.9046,44.7582,44.89,128800.0
2011-01-12 11:00:00,61.33,61.38,61.21,61.22,154600.0,44.89,44.9266,44.8021,44.8095,154600.0
2011-01-12 11:30:00,61.23,61.26,61.04,61.09,114000.0,44.8168,44.8387,44.6777,44.7143,114000.0
2011-01-12 12:00:00,61.07,61.19,60.99,60.99,61700.0,44.6997,44.7875,44.6411,44.6411,61700.0
2011-01-12 12:30:00,61.03,61.13,60.85,61.02,161400.0,44.6704,44.7436,44.5386,44.6631,161400.0
2011-01-12 13:00:00,61.01,61.11,61.01,61.02,68300.0,44.6557,44.7289,44.6557,44.6631,68300.0
2011-01-12 13:30:00,61.03,61.17,61.02,61.16,71600.0,44.6704,44.7729,44.6631,44.7655,71600.0
2011-01-12 14:00:00,61.17,61.17,61.05,61.11,109800.0,44.7729,44.7729,44.685,44.7289,109800.0
2011-01-12 14:30:00,61.1,61.13,61.02,61.08,83200.0,44.7216,44.7436,44.6631,44.707,83200.0
2011-01-12 15:00:00,61.08,61.09,60.85,60.88,125700.0,44.707,44.7143,44.5386,44.5606,125700.0
2011-01-12 15:30:00,60.88,61.1,60.88,61.08,360000.0,44.5606,44.7216,44.5606,44.707,360000.0
2011-01-13 09:30:00,61.22,61.59,61.02,61.57,162000.0,44.8095,45.0803,44.6631,45.0656,162000.0
2011-01-13 10:00:00,61.57,61.57,61.08,61.1,146000.0,45.0656,45.0656,44.707,44.7216,146000.0
2011-01-13 10:30:00,61.09,61.18,61.02,61.09,124500.0,44.7143,44.7802,44.6631,44.7143,124500.0
2011-01-13 11:00:00,61.1,61.17,60.98,61.06,76800.0,44.7216,44.7729,44.6338,44.6923,76800.0
2011-01-13 11:30:00,61.04,61.21,61.01,61.03,82500.0,44.6777,44.8021,44.6557,44.6704,82500.0
2011-01-13 12:00:00,61.04,61.08,60.93,61.01,63600.0,44.6777,44.707,44.5972,44.6557,63600.0
2011-01-13 12:30:00,61.0,61.01,60.79,60.86,95300.0,44.6484,44.6557,44.4947,44.546,95300.0
2011-01-13 13:00:00,60.86,61.04,60.8,60.94,85100.0,44.546,44.6777,44.502,44.6045,85100.0
2011-01-13 13:30:00,60.93,61.0,60.77,60.84,114100.0,44.5972,44.6484,44.4801,44.5313,114100.0
2011-01-13 14:00:00,60.84,60.86,60.56,60.58,149600.0,44.5313,44.546,44.3264,44.341,149600.0
2011-01-13 14:30:00,60.58,60.6,60.41,60.45,212100.0,44.341,44.3556,44.2166,44.2459,212100.0
2011-01-13 15:00:00,60.46,60.54,60.17,60.19,237300.0,44.2532,44.3117,44.0409,44.0556,237300.0
2011-01-13 15:30:00,60.19,60.53,60.16,60.51,369900.0,44.0556,44.3044,44.0336,44.2898,369900.0
2011-01-14 09:30:00,60.51,60.66,60.1,60.55,102800.0,44.2898,44.3996,43.9897,44.319,102800.0
2011-01-14 10:00:00,60.59,60.64,59.97,60.04,202200.0,44.3483,44.3849,43.8945,43.9458,202200.0
2011-01-14 10:30:00,60.05,60.52,60.05,60.42,122700.0,43.9531,44.2971,43.9531,44.2239,122700.0
2011-01-14 11:00:00,60.43,60.69,60.41,60.67,68400.0,44.2312,44.4215,44.2166,44.4069,68400.0
2011-01-14 11:30:00,60.69,60.72,60.47,60.48,62400.0,44.4215,44.4435,44.2605,44.2678,62400.0
2011-01-14 12:00:00,60.5,60.51,60.24,60.3,115900.0,44.2825,44.2898,44.0921,44.1361,115900.0
2011-01-14 12:30:00,60.29,60.45,60.28,60.32,50000.0,44.1287,44.2459,44.1214,44.1507,50000.0
2011-01-14 13:00:00,60.32,60.48,60.31,60.37,40800.0,44.1507,44.2678,44.1434,44.1873,40800.0
2011-01-14 13:30:00,60.37,60.58,60.35,60.54,80300.0,44.1873,44.341,44.1727,44.3117,80300.0
2011-01-14 14:00:00,60.54,60.7,60.53,60.58,118500.0,44.3117,44.4288,44.3044,44.341,118500.0
2011-01-14 14:30:00,60.58,60.66,60.56,60.64,192800.0,44.341,44.3996,44.3264,44.3849,192800.0
2011-01-14 15:00:00,60.65,60.72,60.54,60.62,189700.0,44.3922,44.4435,44.3117,44.3703,189700.0
2011-01-14 15:30:00,60.62,60.94,60.62,60.86,657500.0,44.3703,44.6045,44.3703,44.546,657500.0
2011-01-18 09:30:00,60.97,61.11,60.65,60.94,236800.0,44.6265,44.7289,44.3922,44.6045,236800.0
2011-01-18 10:00:00,60.94,61.12,60.85,60.99,261200.0,44.6045,44.7363,44.5386,44.6411,261200.0
2011-01-18 10:30:00,60.99,61.01,60.73,60.79,156200.0,44.6411,44.6557,44.4508,44.4947,156200.0
2011-01-18 11:00:00,60.79,60.91,60.76,60.86,92900.0,44.4947,44.5825,44.4728,44.546,92900.0
2011-01-18 11:30:00,60.87,60.93,60.79,60.84,99100.0,44.5533,44.5972,44.4947,44.5313,99100.0
2011-01-18 12:00:00,60.83,60.92,60.82,60.88,48900.0,44.524,44.5899,44.5167,44.5606,48900.0
2011-01-18 12:30:00,60.88,60.94,60.84,60.93,37300.0,44.5606,44.6045,44.5313,44.5972,37300.0
2011-01-18 13:00:00,60.93,61.05,60.91,61.05,44900.0,44.5972,44.685,44.5825,44.685,44900.0
2011-01-18 13:30:00,61.04,61.09,60.98,61.05,63500.0,44.6777,44.7143,44.6338,44.685,63500.0
2011-01-18 14:00:00,61.06,61.08,60.96,61.06,63100.0,44.6923,44.707,44.6191,44.6923,63100.0
2011-01-18 14:30:00,61.06,61.06,60.85,60.96,89300.0,44.6923,44.6923,44.5386,44.6191,89300.0
2011-01-18 15:00:00,60.96,61.0,60.86,60.91,135300.0,44.6191,44.6484,44.546,44.5825,135300.0
2011-01-18 15:30:00,60.91,61.08,60.89,61.01,224500.0,44.5825,44.707,44.5679,44.6557,224500.0
2011-01-19 09:30:00,60.72,60.88,60.44,60.51,92400.0,44.4435,44.5606,44.2385,44.2898,92400.0
2011-01-19 10:00:00,60.5,60.53,60.23,60.31,105900.0,44.2825,44.3044,44.0848,44.1434,105900.0
2011-01-19 10:30:00,60.3,60.32,59.97,60.0,106800.0,44.1361,44.1507,43.8945,43.9165,106800.0
2011-01-19 11:00:00,59.98,60.23,59.97,60.17,69600.0,43.9018,44.0848,43.8945,44.0409,69600.0
2011-01-19 11:30:00,60.16,60.22,60.06,60.16,48700.0,44.0336,44.0775,43.9604,44.0336,48700.0
2011-01-19 12:00:00,60.19,60.25,60.14,60.18,35100.0,44.0556,44.0995,44.019,44.0482,35100.0
2011-01-19 12:30:00,60.19,60.19,59.92,59.96,91200.0,44.0556,44.0556,43.8579,43.8872,91200.0
2011-01-19 13:00:00,59.95,60.01,59.92,59.99,96100.0,43.8799,43.9238,43.8579,43.9092,96100.0
2011-01-19 13:30:00,59.99,60.19,59.99,60.13,55800.0,43.9092,44.0556,43.9092,44.0116,55800.0
2011-01-19 14:00:00,60.14,60.17,59.96,60.03,74800.0,44.019,44.0409,43.8872,43.9384,74800.0
2011-01-19 14:30:00,60.04,60.11,59.9,60.03,89400.0,43.9458,43.997,43.8433,43.9384,89400.0
2011-01-19 15:00:00,60.01,60.08,59.9,59.94,79300.0,43.9238,43.975,43.8433,43.8726,79300.0
2011-01-19 15:30:00,59.93,59.97,59.76,59.92,250700.0,43.8652,43.8945,43.7408,43.8579,250700.0
2011-01-20 09:30:00,59.93,60.35,59.93,60.08,195400.0,43.8652,44.1727,43.8652,43.975,195400.0
2011-01-20 10:00:00,60.04,60.08,59.53,59.72,89600.0,43.9458,43.975,43.5725,43.7115,89600.0
2011-01-20 10:30:00,59.7,59.81,59.38,59.43,63900.0,43.6969,43.7774,43.4627,43.4993,63900.0
2011-01-20 11:00:00,59.43,59.65,59.35,59.38,48000.0,43.4993,43.6603,43.4407,43.4627,48000.0
2011-01-20 11:30:00,59.39,59.42,59.13,59.34,43000.0,43.47,43.492,43.2797,43.4334,43000.0
2011-01-20 12:00:00,59.37,59.6,59.37,59.51,36000.0,43.4554,43.6237,43.4554,43.5578,36000.0
2011-01-20 12:30:00,59.54,59.69,59.49,59.6,33300.0,43.5798,43.6896,43.5432,43.6237,33300.0
2011-01-20 13:00:00,59.62,59.62,59.44,59.49,45400.0,43.6383,43.6383,43.5066,43.5432,45400.0
2011-01-20 13:30:00,59.49,59.69,59.48,59.69,34400.0,43.5432,43.6896,43.5359,43.6896,34400.0
2011-01-20 14:00:00,59.66,59.81,59.6,59.7,67300.0,43.6676,43.7774,43.6237,43.6969,67300.0
2011-01-20 14:30:00,59.7,59.82,59.62,59.66,56300.0,43.6969,43.7847,43.6383,43.6676,56300.0
2011-01-20 15:00:00,59.66,59.67,59.47,59.48,85900.0,43.6676,43.6749,43.5286,43.5359,85900.0
2011-01-20 15:30:00,59.47,59.67,59.43,59.61,258800.0,43.5286,43.6749,43.4993,43.631,258800.0
2011-01-21 09:30:00,59.97,60.79,59.97,60.78,304200.0,43.8945,44.4947,43.8945,44.4874,304200.0
2011-01-21 10:00:00,60.77,60.79,60.53,60.55,78500.0,44.4801,44.4947,44.3044,44.319,78500.0
2011-01-21 10:30:00,60.54,60.8,60.52,60.71,56800.0,44.3117,44.502,44.2971,44.4362,56800.0
2011-01-21 11:00:00,60.67,60.74,60.38,60.38,69700.0,44.4069,44.4581,44.1946,44.1946,69700.0
2011-01-21 11:30:00,60.41,60.44,60.15,60.2,59300.0,44.2166,44.2385,44.0263,44.0629,59300.0
2011-01-21 12:00:00,60.2,60.33,60.15,60.3,40000.0,44.0629,44.158,44.0263,44.1361,40000.0
2011-01-21 12:30:00,60.3,60.35,60.14,60.34,20900.0,44.1361,44.1727,44.019,44.1653,20900.0
2011-01-21 13:00:00,60.34,60.4,60.2,60.34,21400.0,44.1653,44.2093,44.0629,44.1653,21400.0
2011-01-21 13:30:00,60.34,60.42,60.27,60.3,38400.0,44.1653,44.2239,44.1141,44.1361,38400.0
2011-01-21 14:00:00,60.32,60.39,60.29,60.32,52600.0,44.1507,44.2019,44.1287,44.1507,52600.0
2011-01-21 14:30:00,60.32,60.45,60.19,60.19,61200.0,44.1507,44.2459,44.0556,44.0556,61200.0
2011-01-21 15:00:00,60.19,60.4,60.19,60.29,68500.0,44.0556,44.2093,44.0556,44.1287,68500.0
2011-01-21 15:30:00,60.29,60.38,60.16,60.35,209000.0,44.1287,44.1946,44.0336,44.1727,209000.0
2011-01-24 09:30:00,60.21,60.69,59.99,60.47,132100.0,44.0702,44.4215,43.9092,44.2605,132100.0
2011-01-24 10:00:00,60.45,60.59,60.34,60.48,99700.0,44.2459,44.3483,44.1653,44.2678,99700.0
2011-01-24 10:30:00,60.48,60.62,60.42,60.6,75900.0,44.2678,44.3703,44.2239,44.3556,75900.0
2011-01-24 11:00:00,60.59,60.76,60.55,60.7,69300.0,44.3483,44.4728,44.319,44.4288,69300.0
2011-01-24 11:30:00,60.71,60.75,60.55,60.71,56300.0,44.4362,44.4654,44.319,44.4362,56300.0
2011-01-24 12:00:00,60.72,60.85,60.67,60.8,72700.0,44.4435,44.5386,44.4069,44.502,72700.0
2011-01-24 12:30:00,60.8,60.99,60.66,60.99,58200.0,44.502,44.6411,44.3996,44.6411,58200.0
2011-01-24 13:00:00,60.97,61.1,60.95,61.06,78900.0,44.6265,44.7216,44.6118,44.6923,78900.0
2011-01-24 13:30:00,61.07,61.1,61.06,61.08,50000.0,44.6997,44.7216,44.6923,44.707,50000.0
2011-01-24 14:00:00,61.09,61.24,61.01,61.13,56500.0,44.7143,44.8241,44.6557,44.7436,56500.0
2011-01-24 14:30:00,61.15,61.26,60.92,60.99,65900.0,44.7582,44.8387,44.5899,44.6411,65900.0
2011-01-24 15:00:00,60.98,61.08,60.75,60.86,112800.0,44.6338,44.707,44.4654,44.546,112800.0
2011-01-24 15:30:00,60.86,61.06,60.86,61.03,159000.0,44.546,44.6923,44.546,44.6704,159000.0
2011-01-25 09:30:00,60.73,60.93,60.38,60.83,119000.0,44.4508,44.5972,44.1946,44.524,119000.0
2011-01-25 10:00:00,60.77,61.08,60.76,60.8,123700.0,44.4801,44.707,44.4728,44.502,123700.0
2011-01-25 10:30:00,60.78,61.07,60.73,61.04,50000.0,44.4874,44.6997,44.4508,44.6777,50000.0
2011-01-25 11:00:00,61.04,61.08,60.58,60.66,123900.0,44.6777,44.707,44.341,44.3996,123900.0
2011-01-25 11:30:00,60.66,60.76,60.59,60.67,110800.0,44.3996,44.4728,44.3483,44.4069,110800.0
2011-01-25 12:00:00,60.66,60.91,60.65,60.87,41600.0,44.3996,44.5825,44.3922,44.5533,41600.0
2011-01-25 12:30:00,60.88,60.92,60.73,60.8,178700.0,44.5606,44.5899,44.4508,44.502,178700.0
2011-01-25 13:00:00,60.81,60.82,60.5,60.55,47300.0,44.5094,44.5167,44.2825,44.319,47300.0
2011-01-25 13:30:00,60.55,60.73,60.5,60.64,139900.0,44.319,44.4508,44.2825,44.3849,139900.0
2011-01-25 14:00:00,60.61,60.61,60.15,60.21,96900.0,44.363,44.363,44.0263,44.0702,96900.0
2011-01-25 14:30:00,60.23,60.29,60.12,60.21,90000.0,44.0848,44.1287,44.0043,44.0702,90000.0
2011-01-25 15:00:00,60.23,60.83,60.23,60.83,121100.0,44.0848,44.524,44.0848,44.524,121100.0
2011-01-25 15:30:00,60.84,61.13,60.72,61.09,169600.0,44.5313,44.7436,44.4435,44.7143,169600.0
2011-01-26 09:30:00,61.25,61.5,60.91,61.25,93500.0,44.8314,45.0144,44.5825,44.8314,93500.0
2011-01-26 10:00:00,61.26,61.71,61.1,61.69,79300.0,44.8387,45.1681,44.7216,45.1535,79300.0
2011-01-26 10:30:00,61.71,61.74,61.51,61.54,61900.0,45.1681,45.1901,45.0217,45.0437,61900.0
2011-01-26 11:00:00,61.55,61.8,61.49,61.51,58800.0,45.051,45.234,45.0071,45.0217,58800.0
2011-01-26 11:30:00,61.51,61.71,61.51,61.64,32500.0,45.0217,45.1681,45.0217,45.1169,32500.0
2011-01-26 12:00:00,61.65,61.71,61.53,61.64,40500.0,45.1242,45.1681,45.0364,45.1169,40500.0
2011-01-26 12:30:00,61.66,61.7,61.6,61.63,26600.0,45.1315,45.1608,45.0876,45.1095,26600.0
2011-01-26 13:00:00,61.64,61.64,61.51,61.53,43900.0,45.1169,45.1169,45.0217,45.0364,43900.0
2011-01-26 13:30:00,61.55,61.56,61.44,61.44,35500.0,45.051,45.0583,44.9705,44.9705,35500.0
2011-01-26 14:00:00,61.44,61.54,61.26,61.31,64000.0,44.9705,45.0437,44.8387,44.8753,64000.0
2011-01-26 14:30:00,61.3,61.58,61.3,61.41,198600.0,44.868,45.0729,44.868,44.9485,198600.0
2011-01-26 15:00:00,61.38,61.42,61.18,61.26,132700.0,44.9266,44.9558,44.7802,44.8387,132700.0
2011-01-26 15:30:00,61.26,61.3,61.06,61.08,352400.0,44.8387,44.868,44.6923,44.707,352400.0
2011-01-27 09:30:00,61.34,62.26,61.26,62.24,136100.0,44.8973,45.5707,44.8387,45.556,136100.0
2011-01-27 10:00:00,62.24,62.37,61.84,62.13,120100.0,45.556,45.6512,45.2633,45.4755,120100.0
2011-01-27 10:30:00,62.15,62.5,62.07,62.47,130000.0,45.4902,45.7463,45.4316,45.7244,130000.0
2011-01-27 11:00:00,62.47,62.47,62.19,62.29,93500.0,45.7244,45.7244,45.5194,45.5926,93500.0
2011-01-27 11:30:00,62.29,62.54,62.2,62.2,75800.0,45.5926,45.7756,45.5268,45.5268,75800.0
2011-01-27 12:00:00,62.2,62.23,62.06,62.19,44800.0,45.5268,45.5487,45.4243,45.5194,44800.0
2011-01-27 12:30:00,62.19,62.19,62.05,62.06,35700.0,45.5194,45.5194,45.417,45.4243,35700.0
2011-01-27 13:00:00,62.06,62.15,61.98,62.0,37400.0,45.4243,45.4902,45.3657,45.3804,37400.0
2011-01-27 13:30:00,62.0,62.07,61.88,61.9,126100.0,45.3804,45.4316,45.2925,45.3072,126100.0
2011-01-27 14:00:00,61.9,62.02,61.85,61.88,73500.0,45.3072,45.395,45.2706,45.2925,73500.0
2011-01-27 14:30:00,61.88,62.18,61.87,62.1,87000.0,45.2925,45.5121,45.2852,45.4536,87000.0
2011-01-27 15:00:00,62.09,62.43,62.01,62.42,78100.0,45.4462,45.6951,45.3877,45.6878,78100.0
2011-01-27 15:30:00,62.42,62.56,62.34,62.51,238300.0,45.6878,45.7903,45.6292,45.7537,238300.0
2011-01-28 09:30:00,62.32,62.74,62.02,62.18,80000.0,45.6146,45.922,45.395,45.5121,80000.0
2011-01-28 10:00:00,62.19,62.25,61.65,61.66,97400.0,45.5194,45.5633,45.1242,45.1315,97400.0
2011-01-28 10:30:00,61.66,61.7,61.2,61.4,101300.0,45.1315,45.1608,44.7948,44.9412,101300.0
2011-01-28 11:00:00,61.37,61.4,61.14,61.17,66600.0,44.9192,44.9412,44.7509,44.7729,66600.0
2011-01-28 11:30:00,61.14,61.14,60.64,60.75,132400.0,44.7509,44.7509,44.3849,44.4654,132400.0
2011-01-28 12:00:00,60.76,60.96,60.57,60.71,136000.0,44.4728,44.6191,44.3337,44.4362,136000.0
2011-01-28 12:30:00,60.7,61.02,60.64,60.72,71900.0,44.4288,44.6631,44.3849,44.4435,71900.0
2011-01-28 13:00:00,60.73,60.74,60.34,60.4,87100.0,44.4508,44.4581,44.1653,44.2093,87100.0
2011-01-28 13:30:00,60.41,60.8,60.41,60.8,101000.0,44.2166,44.502,44.2166,44.502,101000.0
2011-01-28 14:00:00,60.81,60.88,60.56,60.72,92800.0,44.5094,44.5606,44.3264,44.4435,92800.0
2011-01-28 14:30:00,60.71,60.8,60.58,60.75,94100.0,44.4362,44.502,44.341,44.4654,94100.0
2011-01-28 15:00:00,60.75,60.8,60.47,60.49,126700.0,44.4654,44.502,44.2605,44.2751,126700.0
2011-01-28 15:30:00,60.49,60.55,60.28,60.34,264700.0,44.2751,44.319,44.1214,44.1653,264700.0
2011-01-31 09:30:00,60.69,61.6,60.46,61.37,198800.0,44.4215,45.0876,44.2532,44.9192,198800.0
2011-01-31 10:00:00,61.34,61.75,61.31,61.66,120900.0,44.8973,45.1974,44.8753,45.1315,120900.0
2011-01-31 10:30:00,61.68,61.94,61.63,61.94,91300.0,45.1461,45.3364,45.1095,45.3364,91300.0
2011-01-31 11:00:00,61.93,62.03,61.8,62.0,99900.0,45.3291,45.4023,45.234,45.3804,99900.0
2011-01-31 11:30:00,61.95,62.09,61.74,61.85,77400.0,45.3438,45.4462,45.1901,45.2706,77400.0
2011-01-31 12:00:00,61.85,62.04,61.8,61.93,66800.0,45.2706,45.4096,45.234,45.3291,66800.0
2011-01-31 12:30:00,61.95,62.0,61.73,61.87,46800.0,45.3438,45.3804,45.1827,45.2852,46800.0
2011-01-31 13:00:00,61.85,61.91,61.73,61.74,79400.0,45.2706,45.3145,45.1827,45.1901,79400.0
2011-01-31 13:30:00,61.74,61.85,61.71,61.73,88300.0,45.1901,45.2706,45.1681,45.1827,88300.0
2011-01-31 14:00:00,61.72,61.82,61.56,61.56,96200.0,45.1754,45.2486,45.0583,45.0583,96200.0
2011-01-31 14:30:00,61.57,61.73,61.43,61.68,105600.0,45.0656,45.1827,44.9632,45.1461,105600.0
2011-01-31 15:00:00,61.66,61.81,61.55,61.61,121400.0,45.1315,45.2413,45.051,45.0949,121400.0
2011-01-31 15:30:00,61.61,61.74,61.56,61.66,317500.0,45.0949,45.1901,45.0583,45.1315,317500.0
2011-02-01 09:30:00,62.18,62.48,62.15,62.39,64500.0,45.5121,45.7317,45.4902,45.6658,64500.0
2011-02-01 10:00:00,62.41,62.8,62.3,62.75,123800.0,45.6805,45.9659,45.5999,45.9293,123800.0
2011-02-01 10:30:00,62.75,62.78,62.63,62.71,56800.0,45.9293,45.9513,45.8415,45.9,56800.0
2011-02-01 11:00:00,62.7,62.78,62.65,62.67,175100.0,45.8927,45.9513,45.8561,45.8708,175100.0
2011-02-01 11:30:00,62.67,62.76,62.64,62.67,100400.0,45.8708,45.9366,45.8488,45.8708,100400.0
2011-02-01 12:00:00,62.65,62.76,62.54,62.62,58200.0,45.8561,45.9366,45.7756,45.8342,58200.0
2011-02-01 12:30:00,62.62,62.96,62.61,62.95,76800.0,45.8342,46.083,45.8268,46.0757,76800.0
2011-02-01 13:00:00,62.95,62.99,62.72,62.82,57400.0,46.0757,46.105,45.9074,45.9806,57400.0
2011-02-01 13:30:00,62.83,62.89,62.65,62.68,82200.0,45.9879,46.0318,45.8561,45.8781,82200.0
2011-02-01 14:00:00,62.67,62.82,62.67,62.75,74500.0,45.8708,45.9806,45.8708,45.9293,74500.0
2011-02-01 14:30:00,62.74,62.81,62.59,62.81,100000.0,45.922,45.9732,45.8122,45.9732,100000.0
2011-02-01 15:00:00,62.82,62.88,62.74,62.85,150700.0,45.9806,46.0245,45.922,46.0025,150700.0
2011-02-01 15:30:00,62.85,63.01,62.82,62.88,354000.0,46.0025,46.1196,45.9806,46.0245,354000.0
2011-02-02 09:30:00,61.89,62.71,61.72,62.66,124200.0,45.2999,45.9,45.1754,45.8634,124200.0
2011-02-02 10:00:00,62.66,62.66,62.25,62.49,155700.0,45.8634,45.8634,45.5633,45.739,155700.0
2011-02-02 10:30:00,62.47,62.6,62.35,62.56,74800.0,45.7244,45.8195,45.6365,45.7903,74800.0
2011-02-02 11:00:00,62.56,62.67,62.34,62.54,82100.0,45.7903,45.8708,45.6292,45.7756,82100.0
2011-02-02 11:30:00,62.54,62.67,62.36,62.55,60300.0,45.7756,45.8708,45.6439,45.7829,60300.0
2011-02-02 12:00:00,62.52,62.57,62.45,62.51,82600.0,45.761,45.7976,45.7097,45.7537,82600.0
2011-02-02 12:30:00,62.52,62.56,62.41,62.5,44700.0,45.761,45.7903,45.6805,45.7463,44700.0
2011-02-02 13:00:00,62.5,62.54,62.4,62.52,83500.0,45.7463,45.7756,45.6731,45.761,83500.0
2011-02-02 13:30:00,62.51,62.55,62.36,62.5,375400.0,45.7537,45.7829,45.6439,45.7463,375400.0
2011-02-02 14:00:00,62.51,62.51,62.16,62.2,131500.0,45.7537,45.7537,45.4975,45.5268,131500.0
2011-02-02 14:30:00,62.2,62.52,62.1,62.4,125100.0,45.5268,45.761,45.4536,45.6731,125100.0
2011-02-02 15:00:00,62.39,62.54,62.2,62.2,101000.0,45.6658,45.7756,45.5268,45.5268,101000.0
2011-02-02 15:30:00,62.2,62.75,62.15,62.51,463600.0,45.5268,45.9293,45.4902,45.7537,463600.0
2011-02-03 09:30:00,58.8,59.27,58.0,58.4,1320700.0,43.0382,43.3822,42.4526,42.7454,1320700.0
2011-02-03 10:00:00,58.4,58.4,57.29,58.04,782800.0,42.7454,42.7454,41.9329,42.4819,782800.0
2011-02-03 10:30:00,58.05,58.74,57.85,58.51,1028500.0,42.4892,42.9942,42.3428,42.8259,1028500.0
2011-02-03 11:00:00,58.5,58.71,58.15,58.36,599000.0,42.8186,42.9723,42.5624,42.7161,599000.0
2011-02-03 11:30:00,58.39,58.44,58.01,58.04,347600.0,42.7381,42.7747,42.4599,42.4819,347600.0
2011-02-03 12:00:00,58.04,58.42,58.01,58.11,291700.0,42.4819,42.76,42.4599,42.5331,291700.0
2011-02-03 12:30:00,58.11,58.15,57.54,57.62,235300.0,42.5331,42.5624,42.1159,42.1745,235300.0
2011-02-03 13:00:00,57.64,57.73,57.5,57.63,227600.0,42.1891,42.255,42.0866,42.1818,227600.0
2011-02-03 13:30:00,57.64,57.92,57.56,57.66,270100.0,42.1891,42.394,42.1305,42.2037,270100.0
2011-02-03 14:00:00,57.63,57.78,57.55,57.63,422100.0,42.1818,42.2916,42.1232,42.1818,422100.0
2011-02-03 14:30:00,57.64,57.86,57.34,57.85,354000.0,42.1891,42.3501,41.9695,42.3428,354000.0
2011-02-03 15:00:00,57.86,58.32,57.86,58.03,686900.0,42.3501,42.6868,42.3501,42.4746,686900.0
2011-02-03 15:30:00,58.04,58.28,57.99,58.16,1313000.0,42.4819,42.6575,42.4453,42.5697,1313000.0
2011-02-04 09:30:00,57.96,58.13,57.77,58.01,316400.0,42.4233,42.5478,42.2843,42.4599,316400.0
2011-02-04 10:00:00,58.02,58.29,58.02,58.13,410600.0,42.4672,42.6649,42.4672,42.5478,410600.0
2011-02-04 10:30:00,58.12,58.19,57.91,57.99,321000.0,42.5404,42.5917,42.3867,42.4453,321000.0
2011-02-04 11:00:00,58.0,58.15,57.91,58.03,94200.0,42.4526,42.5624,42.3867,42.4746,94200.0
2011-02-04 11:30:00,58.03,58.19,57.98,58.08,213800.0,42.4746,42.5917,42.438,42.5112,213800.0
2011-02-04 12:00:00,58.1,58.16,58.01,58.05,130000.0,42.5258,42.5697,42.4599,42.4892,130000.0
2011-02-04 12:30:00,58.07,58.14,58.05,58.11,186200.0,42.5038,42.5551,42.4892,42.5331,186200.0
2011-02-04 13:00:00,58.11,58.14,58.01,58.1,106600.0,42.5331,42.5551,42.4599,42.5258,106600.0
2011-02-04 13:30:00,58.1,58.15,58.06,58.11,104100.0,42.5258,42.5624,42.4965,42.5331,104100.0
2011-02-04 14:00:00,58.11,58.19,58.06,58.12,230100.0,42.5331,42.5917,42.4965,42.5404,230100.0
2011-02-04 14:30:00,58.12,58.14,58.03,58.09,287900.0,42.5404,42.5551,42.4746,42.5185,287900.0
2011-02-04 15:00:00,58.09,58.18,58.06,58.14,384300.0,42.5185,42.5843,42.4965,42.5551,384300.0
2011-02-04 15:30:00,58.13,58.23,58.04,58.1,499500.0,42.5478,42.6209,42.4819,42.5258,499500.0
2011-02-07 09:30:00,58.13,58.73,58.08,58.42,399100.0,42.5478,42.9869,42.5112,42.76,399100.0
2011-02-07 10:00:00,58.42,58.88,58.39,58.8,356100.0,42.76,43.0967,42.7381,43.0382,356100.0
2011-02-07 10:30:00,58.8,58.91,58.52,58.7,423400.0,43.0382,43.1187,42.8332,42.965,423400.0
2011-02-07 11:00:00,58.71,58.76,58.6,58.76,114600.0,42.9723,43.0089,42.8918,43.0089,114600.0
2011-02-07 11:30:00,58.76,58.78,58.63,58.7,135000.0,43.0089,43.0235,42.9137,42.965,135000.0
2011-02-07 12:00:00,58.7,58.89,58.61,58.8,232800.0,42.965,43.104,42.8991,43.0382,232800.0
2011-02-07 12:30:00,58.8,58.82,58.64,58.68,82400.0,43.0382,43.0528,42.921,42.9503,82400.0
2011-02-07 13:00:00,58.7,58.77,58.65,58.65,89600.0,42.965,43.0162,42.9284,42.9284,89600.0
2011-02-07 13:30:00,58.66,58.7,58.57,58.61,192900.0,42.9357,42.965,42.8698,42.8991,192900.0
2011-02-07 14:00:00,58.6,58.68,58.55,58.58,155300.0,42.8918,42.9503,42.8552,42.8771,155300.0
2011-02-07 14:30:00,58.58,58.69,58.57,58.65,195100.0,42.8771,42.9576,42.8698,42.9284,195100.0
2011-02-07 15:00:00,58.63,58.69,58.38,58.49,180500.0,42.9137,42.9576,42.7307,42.8113,180500.0
2011-02-07 15:30:00,58.48,58.8,58.48,58.67,339500.0,42.8039,43.0382,42.8039,42.943,339500.0
2011-02-08 09:30:00,58.5,59.14,58.5,58.59,185600.0,42.8186,43.287,42.8186,42.8844,185600.0
2011-02-08 10:00:00,58.6,58.85,58.6,58.84,438400.0,42.8918,43.0747,42.8918,43.0674,438400.0
2011-02-08 10:30:00,58.86,59.08,58.8,58.87,166100.0,43.0821,43.2431,43.0382,43.0894,166100.0
2011-02-08 11:00:00,58.87,59.21,58.73,59.02,208000.0,43.0894,43.3382,42.9869,43.1992,208000.0
2011-02-08 11:30:00,59.02,59.09,58.96,59.01,151500.0,43.1992,43.2504,43.1553,43.1919,151500.0
2011-02-08 12:00:00,59.01,59.19,59.0,59.15,94500.0,43.1919,43.3236,43.1845,43.2943,94500.0
2011-02-08 12:30:00,59.15,59.18,59.0,59.03,178700.0,43.2943,43.3163,43.1845,43.2065,178700.0
2011-02-08 13:00:00,59.01,59.08,58.93,59.05,273400.0,43.1919,43.2431,43.1333,43.2211,273400.0
2011-02-08 13:30:00,59.05,59.13,58.98,59.08,55300.0,43.2211,43.2797,43.1699,43.2431,55300.0
2011-02-08 14:00:00,59.08,59.53,59.08,59.48,215400.0,43.2431,43.5725,43.2431,43.5359,215400.0
2011-02-08 14:30:00,59.48,59.56,59.41,59.5,210200.0,43.5359,43.5944,43.4846,43.5505,210200.0
2011-02-08 15:00:00,59.5,60.28,59.49,59.88,731500.0,43.5505,44.1214,43.5432,43.8286,731500.0
2011-02-08 15:30:00,59.88,60.25,59.83,60.14,646400.0,43.8286,44.0995,43.7921,44.019,646400.0
2011-02-09 09:30:00,59.82,60.92,59.75,60.63,350500.0,43.9135,44.721,43.8621,44.5081,350500.0
2011-02-09 10:00:00,60.58,61.31,60.58,61.22,350400.0,44.4714,45.0073,44.4714,44.9412,350400.0
2011-02-09 10:30:00,61.22,61.6,61.2,61.59,277200.0,44.9412,45.2202,44.9265,45.2128,277200.0
2011-02-09 11:00:00,61.6,61.82,61.29,61.43,351100.0,45.2202,45.3817,44.9926,45.0954,351100.0
2011-02-09 11:30:00,61.41,61.81,61.4,61.68,276700.0,45.0807,45.3743,45.0734,45.2789,276700.0
2011-02-09 12:00:00,61.66,61.67,61.37,61.43,216500.0,45.2642,45.2716,45.0513,45.0954,216500.0
2011-02-09 12:30:00,61.41,61.79,61.32,61.72,330800.0,45.0807,45.3597,45.0146,45.3083,330800.0
2011-02-09 13:00:00,61.71,61.9,61.5,61.53,266300.0,45.3009,45.4404,45.1468,45.1688,266300.0
2011-02-09 13:30:00,61.54,61.62,61.21,61.21,140300.0,45.1761,45.2349,44.9339,44.9339,140300.0
2011-02-09 14:00:00,61.21,61.24,61.09,61.14,181500.0,44.9339,44.9559,44.8458,44.8825,181500.0
2011-02-09 14:30:00,61.13,61.25,60.98,61.09,200600.0,44.8752,44.9632,44.765,44.8458,200600.0
2011-02-09 15:00:00,61.1,61.17,61.03,61.12,209500.0,44.8531,44.9045,44.8017,44.8678,209500.0
2011-02-09 15:30:00,61.12,61.33,61.04,61.22,418400.0,44.8678,45.022,44.8091,44.9412,418400.0
2011-02-10 09:30:00,60.52,60.63,59.85,60.49,181800.0,44.4274,44.5081,43.9355,44.4053,181800.0
2011-02-10 10:00:00,60.51,61.03,60.4,61.03,269000.0,44.42,44.8017,44.3393,44.8017,269000.0
2011-02-10 10:30:00,61.02,61.17,60.89,60.9,129700.0,44.7944,44.9045,44.699,44.7063,129700.0
2011-02-10 11:00:00,60.91,61.32,60.87,61.22,151700.0,44.7137,45.0146,44.6843,44.9412,151700.0
2011-02-10 11:30:00,61.24,61.36,61.16,61.22,80700.0,44.9559,45.044,44.8972,44.9412,80700.0
2011-02-10 12:00:00,61.21,61.22,61.02,61.15,118300.0,44.9339,44.9412,44.7944,44.8898,118300.0
2011-02-10 12:30:00,61.14,61.2,61.12,61.14,86100.0,44.8825,44.9265,44.8678,44.8825,86100.0
2011-02-10 13:00:00,61.15,61.2,61.05,61.07,62900.0,44.8898,44.9265,44.8164,44.8311,62900.0
2011-02-10 13:30:00,61.08,61.2,61.03,61.14,57000.0,44.8384,44.9265,44.8017,44.8825,57000.0
2011-02-10 14:00:00,61.13,61.38,61.08,61.35,83700.0,44.8752,45.0587,44.8384,45.0367,83700.0
2011-02-10 14:30:00,61.34,61.63,61.34,61.5,181900.0,45.0293,45.2422,45.0293,45.1468,181900.0
2011-02-10 15:00:00,61.5,61.7,61.46,61.68,168200.0,45.1468,45.2936,45.1174,45.2789,168200.0
2011-02-10 15:30:00,61.68,61.92,61.63,61.87,377000.0,45.2789,45.4551,45.2422,45.4184,377000.0
2011-02-11 09:30:00,62.48,63.29,62.32,62.79,564300.0,45.8662,46.4608,45.7487,46.0937,564300.0
2011-02-11 10:00:00,62.81,62.81,62.6,62.65,384400.0,46.1084,46.1084,45.9543,45.991,384400.0
2011-02-11 10:30:00,62.67,63.18,62.5,63.04,234900.0,46.0057,46.38,45.8809,46.2773,234900.0
2011-02-11 11:00:00,63.04,63.32,62.97,63.31,186400.0,46.2773,46.4828,46.2259,46.4755,186400.0
2011-02-11 11:30:00,63.31,63.84,63.26,63.84,193100.0,46.4755,46.8645,46.4388,46.8645,193100.0
2011-02-11 12:00:00,63.84,64.01,63.58,63.65,339400.0,46.8645,46.9893,46.6737,46.7251,339400.0
2011-02-11 12:30:00,63.64,63.81,63.61,63.69,112100.0,46.7177,46.8425,46.6957,46.7544,112100.0
2011-02-11 13:00:00,63.68,63.75,63.6,63.64,113700.0,46.7471,46.7985,46.6884,46.7177,113700.0
2011-02-11 13:30:00,63.64,63.86,63.64,63.75,88800.0,46.7177,46.8792,46.7177,46.7985,88800.0
2011-02-11 14:00:00,63.75,63.8,63.5,63.64,116500.0,46.7985,46.8352,46.615,46.7177,116500.0
2011-02-11 14:30:00,63.65,63.97,63.64,63.82,176900.0,46.7251,46.96,46.7177,46.8499,176900.0
2011-02-11 15:00:00,63.81,63.91,63.78,63.83,196100.0,46.8425,46.9159,46.8205,46.8572,196100.0
2011-02-11 15:30:00,63.84,63.89,63.68,63.85,301900.0,46.8645,46.9013,46.7471,46.8719,301900.0
2011-02-14 09:30:00,63.84,64.62,63.64,64.29,427300.0,46.8645,47.4371,46.7177,47.1949,427300.0
2011-02-14 10:00:00,64.3,64.8,64.19,64.48,358800.0,47.2022,47.5693,47.1215,47.3344,358800.0
2011-02-14 10:30:00,64.49,64.72,64.16,64.56,227700.0,47.3417,47.5105,47.0995,47.3931,227700.0
2011-02-14 11:00:00,64.56,64.69,64.47,64.61,236800.0,47.3931,47.4885,47.327,47.4298,236800.0
2011-02-14 11:30:00,64.6,64.67,64.4,64.4,289600.0,47.4225,47.4738,47.2756,47.2756,289600.0
2011-02-14 12:00:00,64.39,64.49,64.22,64.49,313900.0,47.2683,47.3417,47.1435,47.3417,313900.0
2011-02-14 12:30:00,64.48,64.5,64.3,64.44,252000.0,47.3344,47.349,47.2022,47.305,252000.0
2011-02-14 13:00:00,64.44,64.62,64.39,64.49,214800.0,47.305,47.4371,47.2683,47.3417,214800.0
2011-02-14 13:30:00,64.51,64.62,64.17,64.48,657700.0,47.3564,47.4371,47.1068,47.3344,657700.0
2011-02-14 14:00:00,64.46,64.48,64.33,64.37,112200.0,47.3197,47.3344,47.2243,47.2536,112200.0
2011-02-14 14:30:00,64.38,64.38,64.25,64.3,164800.0,47.261,47.261,47.1655,47.2022,164800.0
2011-02-14 15:00:00,64.3,64.33,64.21,64.26,201700.0,47.2022,47.2243,47.1362,47.1729,201700.0
2011-02-14 15:30:00,64.27,64.39,64.26,64.29,344300.0,47.1802,47.2683,47.1729,47.1949,344300.0
2011-02-15 09:30:00,63.81,64.46,63.72,64.08,202700.0,46.8425,47.3197,46.7765,47.0407,202700.0
2011-02-15 10:00:00,64.05,64.21,63.82,64.14,145500.0,47.0187,47.1362,46.8499,47.0848,145500.0
2011-02-15 10:30:00,64.14,64.32,63.95,64.19,149000.0,47.0848,47.2169,46.9453,47.1215,149000.0
2011-02-15 11:00:00,64.2,64.26,63.96,64.03,284900.0,47.1288,47.1729,46.9526,47.004,284900.0
2011-02-15 11:30:00,64.05,64.13,63.74,63.77,143800.0,47.0187,47.0774,46.7911,46.8132,143800.0
2011-02-15 12:00:00,63.77,63.85,63.68,63.82,96300.0,46.8132,46.8719,46.7471,46.8499,96300.0
2011-02-15 12:30:00,63.81,63.88,63.64,63.64,60600.0,46.8425,46.8939,46.7177,46.7177,60600.0
2011-02-15 13:00:00,63.65,63.67,63.45,63.62,130100.0,46.7251,46.7398,46.5783,46.703,130100.0
2011-02-15 13:30:00,63.62,63.72,63.35,63.42,178400.0,46.703,46.7765,46.5048,46.5562,178400.0
2011-02-15 14:00:00,63.42,63.51,63.25,63.39,177000.0,46.5562,46.6223,46.4314,46.5342,177000.0
2011-02-15 14:30:00,63.38,63.59,63.35,63.55,69500.0,46.5269,46.681,46.5048,46.6517,69500.0
2011-02-15 15:00:00,63.55,63.6,63.31,63.43,158200.0,46.6517,46.6884,46.4755,46.5636,158200.0
2011-02-15 15:30:00,63.43,63.52,63.32,63.4,352600.0,46.5636,46.6296,46.4828,46.5415,352600.0
2011-02-16 09:30:00,63.81,64.39,63.79,64.06,167100.0,46.8425,47.2683,46.8278,47.026,167100.0
2011-02-16 10:00:00,64.04,64.29,63.79,63.95,87100.0,47.0114,47.1949,46.8278,46.9453,87100.0
2011-02-16 10:30:00,63.96,64.23,63.77,64.2,241300.0,46.9526,47.1508,46.8132,47.1288,241300.0
2011-02-16 11:00:00,64.22,64.48,64.03,64.24,244500.0,47.1435,47.3344,47.004,47.1582,244500.0
2011-02-16 11:30:00,64.22,64.4,64.11,64.33,66300.0,47.1435,47.2756,47.0628,47.2243,66300.0
2011-02-16 12:00:00,64.34,64.34,63.9,64.16,284900.0,47.2316,47.2316,46.9086,47.0995,284900.0
2011-02-16 12:30:00,64.16,64.33,64.09,64.28,33300.0,47.0995,47.2243,47.0481,47.1875,33300.0
2011-02-16 13:00:00,64.28,64.38,64.21,64.3,53200.0,47.1875,47.261,47.1362,47.2022,53200.0
2011-02-16 13:30:00,64.3,64.46,64.27,64.42,39700.0,47.2022,47.3197,47.1802,47.2903,39700.0
2011-02-16 14:00:00,64.4,64.48,64.27,64.31,65200.0,47.2756,47.3344,47.1802,47.2096,65200.0
2011-02-16 14:30:00,64.31,64.51,64.3,64.35,98000.0,47.2096,47.3564,47.2022,47.2389,98000.0
2011-02-16 15:00:00,64.35,64.4,64.24,64.28,85500.0,47.2389,47.2756,47.1582,47.1875,85500.0
2011-02-16 15:30:00,64.28,64.39,64.15,64.35,220200.0,47.1875,47.2683,47.0921,47.2389,220200.0
2011-02-17 09:30:00,64.27,64.29,63.61,64.04,157100.0,47.1802,47.1949,46.6957,47.0114,157100.0
2011-02-17 10:00:00,64.06,64.22,63.79,63.92,177500.0,47.026,47.1435,46.8278,46.9233,177500.0
2011-02-17 10:30:00,63.92,64.2,63.88,64.05,95500.0,46.9233,47.1288,46.8939,47.0187,95500.0
2011-02-17 11:00:00,64.08,64.43,64.0,64.37,239800.0,47.0407,47.2977,46.982,47.2536,239800.0
2011-02-17 11:30:00,64.37,64.44,64.24,64.24,90900.0,47.2536,47.305,47.1582,47.1582,90900.0
2011-02-17 12:00:00,64.23,64.48,64.23,64.39,53000.0,47.1508,47.3344,47.1508,47.2683,53000.0
2011-02-17 12:30:00,64.38,64.43,64.14,64.2,47100.0,47.261,47.2977,47.0848,47.1288,47100.0
2011-02-17 13:00:00,64.22,64.44,64.22,64.34,41100.0,47.1435,47.305,47.1435,47.2316,41100.0
2011-02-17 13:30:00,64.35,64.38,64.23,64.28,136300.0,47.2389,47.261,47.1508,47.1875,136300.0
2011-02-17 14:00:00,64.28,64.36,64.06,64.1,85900.0,47.1875,47.2463,47.026,47.0554,85900.0
2011-02-17 14:30:00,64.1,64.2,64.08,64.19,85300.0,47.0554,47.1288,47.0407,47.1215,85300.0
2011-02-17 15:00:00,64.18,64.37,64.18,64.32,88800.0,47.1141,47.2536,47.1141,47.2169,88800.0
2011-02-17 15:30:00,64.32,64.37,64.26,64.28,197200.0,47.2169,47.2536,47.1729,47.1875,197200.0
2011-02-18 09:30:00,64.37,64.9,64.01,64.32,329700.0,47.2536,47.6427,46.9893,47.2169,329700.0
2011-02-18 10:00:00,64.33,64.4,64.12,64.15,52800.0,47.2243,47.2756,47.0701,47.0921,52800.0
2011-02-18 10:30:00,64.17,64.45,64.06,64.23,110700.0,47.1068,47.3123,47.026,47.1508,110700.0
2011-02-18 11:00:00,64.22,64.54,64.21,64.53,80200.0,47.1435,47.3784,47.1362,47.3711,80200.0
2011-02-18 11:30:00,64.52,64.64,64.37,64.51,65800.0,47.3637,47.4518,47.2536,47.3564,65800.0
2011-02-18 12:00:00,64.54,65.12,64.5,65.0,197000.0,47.3784,47.8042,47.349,47.7161,197000.0
2011-02-18 12:30:00,64.99,65.02,64.61,64.81,89600.0,47.7088,47.7308,47.4298,47.5766,89600.0
2011-02-18 13:00:00,64.81,64.83,64.66,64.69,46000.0,47.5766,47.5913,47.4665,47.4885,46000.0
2011-02-18 13:30:00,64.68,64.82,64.63,64.82,51000.0,47.4812,47.584,47.4445,47.584,51000.0
2011-02-18 14:00:00,64.82,64.83,64.63,64.67,55300.0,47.584,47.5913,47.4445,47.4738,55300.0
2011-02-18 14:30:00,64.67,64.86,64.65,64.78,68500.0,47.4738,47.6133,47.4592,47.5546,68500.0
2011-02-18 15:00:00,64.78,64.81,64.62,64.62,58900.0,47.5546,47.5766,47.4371,47.4371,58900.0
2011-02-18 15:30:00,64.62,64.74,64.55,64.72,174400.0,47.4371,47.5252,47.3858,47.5105,174400.0
2011-02-22 09:30:00,63.71,64.0,63.48,63.92,104900.0,46.7691,46.982,46.6003,46.9233,104900.0
2011-02-22 10:00:00,63.93,64.21,63.54,63.59,89000.0,46.9306,47.1362,46.6443,46.681,89000.0
2011-02-22 10:30:00,63.57,63.8,63.28,63.29,82700.0,46.6663,46.8352,46.4535,46.4608,82700.0
2011-02-22 11:00:00,63.3,63.33,62.88,62.94,120700.0,46.4681,46.4902,46.1598,46.2039,120700.0
2011-02-22 11:30:00,62.97,63.15,62.91,63.15,97100.0,46.2259,46.358,46.1818,46.358,97100.0
2011-02-22 12:00:00,63.12,63.28,63.05,63.23,74100.0,46.336,46.4535,46.2846,46.4167,74100.0
2011-02-22 12:30:00,63.24,63.24,62.94,63.0,95000.0,46.4241,46.4241,46.2039,46.2479,95000.0
2011-02-22 13:00:00,63.0,63.12,62.75,62.82,78500.0,46.2479,46.336,46.0644,46.1158,78500.0
2011-02-22 13:30:00,62.8,62.91,62.66,62.9,70300.0,46.1011,46.1818,45.9983,46.1745,70300.0
2011-02-22 14:00:00,62.9,62.95,62.77,62.87,77700.0,46.1745,46.2112,46.0791,46.1525,77700.0
2011-02-22 14:30:00,62.88,63.35,62.88,63.14,105300.0,46.1598,46.5048,46.1598,46.3507,105300.0
2011-02-22 15:00:00,63.14,63.34,63.03,63.13,265700.0,46.3507,46.4975,46.2699,46.3433,265700.0
2011-02-22 15:30:00,63.13,63.28,62.94,63.13,364400.0,46.3433,46.4535,46.2039,46.3433,364400.0
2011-02-23 09:30:00,63.16,63.63,62.74,63.27,145700.0,46.3654,46.7104,46.057,46.4461,145700.0
2011-02-23 10:00:00,63.27,63.46,62.86,63.2,107400.0,46.4461,46.5856,46.1451,46.3947,107400.0
2011-02-23 10:30:00,63.23,63.46,63.15,63.36,94300.0,46.4167,46.5856,46.358,46.5122,94300.0
2011-02-23 11:00:00,63.39,63.42,63.23,63.26,87600.0,46.5342,46.5562,46.4167,46.4388,87600.0
2011-02-23 11:30:00,63.27,63.29,62.7,62.74,128600.0,46.4461,46.4608,46.0277,46.057,128600.0
2011-02-23 12:00:00,62.73,62.73,62.29,62.34,143400.0,46.0497,46.0497,45.7267,45.7634,143400.0
2011-02-23 12:30:00,62.34,62.68,62.32,62.5,212100.0,45.7634,46.013,45.7487,45.8809,212100.0
2011-02-23 13:00:00,62.5,62.55,62.27,62.53,129000.0,45.8809,45.9176,45.712,45.9029,129000.0
2011-02-23 13:30:00,62.54,63.02,62.5,62.93,105900.0,45.9102,46.2626,45.8809,46.1965,105900.0
2011-02-23 14:00:00,62.92,63.17,62.84,63.1,89900.0,46.1892,46.3727,46.1305,46.3213,89900.0
2011-02-23 14:30:00,63.11,63.38,62.97,63.38,108300.0,46.3287,46.5269,46.2259,46.5269,108300.0
2011-02-23 15:00:00,63.37,63.75,63.35,63.65,250600.0,46.5195,46.7985,46.5048,46.7251,250600.0
2011-02-23 15:30:00,63.64,63.66,63.23,63.32,443500.0,46.7177,46.7324,46.4167,46.4828,443500.0
2011-02-24 09:30:00,63.14,63.85,62.99,63.48,130700.0,46.3507,46.8719,46.2406,46.6003,130700.0
2011-02-24 10:00:00,63.45,63.68,63.3,63.52,109100.0,46.5783,46.7471,46.4681,46.6296,109100.0
2011-02-24 10:30:00,63.51,63.58,63.25,63.32,118800.0,46.6223,46.6737,46.4314,46.4828,118800.0
2011-02-24 11:00:00,63.32,63.35,62.8,63.1,92500.0,46.4828,46.5048,46.1011,46.3213,92500.0
2011-02-24 11:30:00,63.08,63.14,62.7,62.78,107800.0,46.3066,46.3507,46.0277,46.0864,107800.0
2011-02-24 12:00:00,62.78,62.85,62.48,62.6,72400.0,46.0864,46.1378,45.8662,45.9543,72400.0
2011-02-24 12:30:00,62.61,62.74,62.45,62.69,67600.0,45.9616,46.057,45.8442,46.0203,67600.0
2011-02-24 13:00:00,62.66,62.71,62.42,62.45,65100.0,45.9983,46.035,45.8221,45.8442,65100.0
2011-02-24 13:30:00,62.44,62.64,62.1,62.22,92100.0,45.8368,45.9836,45.5872,45.6753,92100.0
2011-02-24 14:00:00,62.22,62.73,62.22,62.7,181900.0,45.6753,46.0497,45.6753,46.0277,181900.0
2011-02-24 14:30:00,62.7,62.89,62.62,62.86,211700.0,46.0277,46.1672,45.969,46.1451,211700.0
2011-02-24 15:00:00,62.84,63.29,62.82,63.14,249900.0,46.1305,46.4608,46.1158,46.3507,249900.0
2011-02-24 15:30:00,63.14,63.37,63.13,63.32,310700.0,46.3507,46.5195,46.3433,46.4828,310700.0
2011-02-25 09:30:00,63.76,63.9,63.59,63.86,74700.0,46.8058,46.9086,46.681,46.8792,74700.0
2011-02-25 10:00:00,63.87,64.0,63.41,63.49,174700.0,46.8866,46.982,46.5489,46.6076,174700.0
2011-02-25 10:30:00,63.5,63.84,63.5,63.6,49400.0,46.615,46.8645,46.615,46.6884,49400.0
2011-02-25 11:00:00,63.59,63.6,63.19,63.21,95400.0,46.681,46.6884,46.3874,46.4021,95400.0
2011-02-25 11:30:00,63.21,63.31,62.97,63.02,91400.0,46.4021,46.4755,46.2259,46.2626,91400.0
2011-02-25 12:00:00,63.02,63.32,62.97,63.25,89300.0,46.2626,46.4828,46.2259,46.4314,89300.0
2011-02-25 12:30:00,63.25,63.33,63.2,63.21,107500.0,46.4314,46.4902,46.3947,46.4021,107500.0
2011-02-25 13:00:00,63.22,63.31,63.18,63.21,92200.0,46.4094,46.4755,46.38,46.4021,92200.0
2011-02-25 13:30:00,63.2,63.29,63.06,63.15,85900.0,46.3947,46.4608,46.292,46.358,85900.0
2011-02-25 14:00:00,63.16,63.62,63.15,63.44,63900.0,46.3654,46.703,46.358,46.5709,63900.0
2011-02-25 14:30:00,63.47,63.6,63.39,63.46,53700.0,46.5929,46.6884,46.5342,46.5856,53700.0
2011-02-25 15:00:00,63.46,63.5,63.34,63.48,81100.0,46.5856,46.615,46.4975,46.6003,81100.0
2011-02-25 15:30:00,63.49,63.55,63.3,63.49,137800.0,46.6076,46.6517,46.4681,46.6076,137800.0
2011-02-28 09:30:00,63.84,64.0,63.69,63.78,84600.0,46.8645,46.982,46.7544,46.8205,84600.0
2011-02-28 10:00:00,63.73,63.91,63.37,63.75,89100.0,46.7838,46.9159,46.5195,46.7985,89100.0
2011-02-28 10:30:00,63.75,63.77,63.31,63.44,86300.0,46.7985,46.8132,46.4755,46.5709,86300.0
2011-02-28 11:00:00,63.45,63.53,63.34,63.34,70400.0,46.5783,46.637,46.4975,46.4975,70400.0
2011-02-28 11:30:00,63.34,63.41,63.26,63.4,68500.0,46.4975,46.5489,46.4388,46.5415,68500.0
2011-02-28 12:00:00,63.4,63.48,63.22,63.48,36900.0,46.5415,46.6003,46.4094,46.6003,36900.0
2011-02-28 12:30:00,63.49,63.52,63.23,63.26,39800.0,46.6076,46.6296,46.4167,46.4388,39800.0
2011-02-28 13:00:00,63.24,63.27,62.87,62.93,69200.0,46.4241,46.4461,46.1525,46.1965,69200.0
2011-02-28 13:30:00,62.95,63.16,62.95,63.0,28900.0,46.2112,46.3654,46.2112,46.2479,28900.0
2011-02-28 14:00:00,63.0,63.03,62.85,62.85,147400.0,46.2479,46.2699,46.1378,46.1378,147400.0
2011-02-28 14:30:00,62.85,63.1,62.85,63.1,72800.0,46.1378,46.3213,46.1378,46.3213,72800.0
2011-02-28 15:00:00,63.11,63.12,62.87,63.04,122200.0,46.3287,46.336,46.1525,46.2773,122200.0
2011-02-28 15:30:00,63.04,63.38,63.0,63.33,231700.0,46.2773,46.5269,46.2479,46.4902,231700.0
2011-03-01 09:30:00,63.64,64.0,63.27,63.57,109700.0,46.7177,46.982,46.4461,46.6663,109700.0
2011-03-01 10:00:00,63.53,63.61,62.92,63.01,78100.0,46.637,46.6957,46.1892,46.2552,78100.0
2011-03-01 10:30:00,62.97,63.49,62.76,63.46,68400.0,46.2259,46.6076,46.0717,46.5856,68400.0
2011-03-01 11:00:00,63.4,63.5,63.07,63.13,56100.0,46.5415,46.615,46.2993,46.3433,56100.0
2011-03-01 11:30:00,63.13,63.22,62.85,62.93,72100.0,46.3433,46.4094,46.1378,46.1965,72100.0
2011-03-01 12:00:00,62.89,63.04,62.76,62.8,76300.0,46.1672,46.2773,46.0717,46.1011,76300.0
2011-03-01 12:30:00,62.82,62.99,62.76,62.76,35100.0,46.1158,46.2406,46.0717,46.0717,35100.0
2011-03-01 13:00:00,62.76,62.77,62.31,62.41,69800.0,46.0717,46.0791,45.7414,45.8148,69800.0
2011-03-01 13:30:00,62.41,62.57,62.27,62.41,52900.0,45.8148,45.9322,45.712,45.8148,52900.0
2011-03-01 14:00:00,62.41,62.41,62.11,62.13,79700.0,45.8148,45.8148,45.5946,45.6092,79700.0
2011-03-01 14:30:00,62.15,62.49,62.13,62.41,114700.0,45.6239,45.8735,45.6092,45.8148,114700.0
2011-03-01 15:00:00,62.42,62.69,62.33,62.59,180300.0,45.8221,46.0203,45.7561,45.9469,180300.0
2011-03-01 15:30:00,62.57,62.83,62.56,62.72,495100.0,45.9322,46.1231,45.9249,46.0424,495100.0
2011-03-02 09:30:00,62.68,62.91,62.3,62.4,130300.0,46.013,46.1818,45.734,45.8075,130300.0
2011-03-02 10:00:00,62.39,62.54,62.19,62.28,46100.0,45.8001,45.9102,45.6533,45.7194,46100.0
2011-03-02 10:30:00,62.27,62.46,62.15,62.24,142800.0,45.712,45.8515,45.6239,45.69,142800.0
2011-03-02 11:00:00,62.25,62.46,62.13,62.15,71700.0,45.6973,45.8515,45.6092,45.6239,71700.0
2011-03-02 11:30:00,62.16,62.24,61.69,61.69,112700.0,45.6313,45.69,45.2862,45.2862,112700.0
2011-03-02 12:00:00,61.7,61.94,61.55,61.87,57500.0,45.2936,45.4698,45.1835,45.4184,57500.0
2011-03-02 12:30:00,61.89,62.13,61.89,62.0,51600.0,45.4331,45.6092,45.4331,45.5138,51600.0
2011-03-02 13:00:00,62.02,62.09,61.83,61.91,74200.0,45.5285,45.5799,45.389,45.4477,74200.0
2011-03-02 13:30:00,61.91,61.95,61.75,61.86,55300.0,45.4477,45.4771,45.3303,45.411,55300.0
2011-03-02 14:00:00,61.88,62.15,61.77,62.02,97800.0,45.4257,45.6239,45.345,45.5285,97800.0
2011-03-02 14:30:00,62.03,62.28,62.0,62.2,92900.0,45.5358,45.7194,45.5138,45.6606,92900.0
2011-03-02 15:00:00,62.19,62.3,61.92,61.94,109200.0,45.6533,45.734,45.4551,45.4698,109200.0
2011-03-02 15:30:00,61.92,61.98,61.67,61.78,520500.0,45.4551,45.4991,45.2716,45.3523,520500.0
2011-03-03 09:30:00,62.43,63.55,62.35,63.39,129500.0,45.8295,46.6517,45.7707,46.5342,129500.0
2011-03-03 10:00:00,63.39,63.53,63.2,63.31,114500.0,46.5342,46.637,46.3947,46.4755,114500.0
2011-03-03 10:30:00,63.31,63.85,63.3,63.65,194500.0,46.4755,46.8719,46.4681,46.7251,194500.0
2011-03-03 11:00:00,63.65,64.15,63.64,63.96,171900.0,46.7251,47.0921,46.7177,46.9526,171900.0
2011-03-03 11:30:00,63.96,64.19,63.92,64.08,125200.0,46.9526,47.1215,46.9233,47.0407,125200.0
2011-03-03 12:00:00,64.07,64.2,63.92,63.99,113600.0,47.0334,47.1288,46.9233,46.9747,113600.0
2011-03-03 12:30:00,63.98,64.08,63.9,63.95,87000.0,46.9673,47.0407,46.9086,46.9453,87000.0
2011-03-03 13:00:00,63.96,64.07,63.87,63.87,99900.0,46.9526,47.0334,46.8866,46.8866,99900.0
2011-03-03 13:30:00,63.89,63.93,63.78,63.79,52300.0,46.9013,46.9306,46.8205,46.8278,52300.0
2011-03-03 14:00:00,63.8,63.94,63.79,63.81,65800.0,46.8352,46.938,46.8278,46.8425,65800.0
2011-03-03 14:30:00,63.83,64.14,63.82,64.14,89600.0,46.8572,47.0848,46.8499,47.0848,89600.0
2011-03-03 15:00:00,64.14,64.16,63.9,63.94,105500.0,47.0848,47.0995,46.9086,46.938,105500.0
2011-03-03 15:30:00,63.94,64.03,63.88,63.94,333100.0,46.938,47.004,46.8939,46.938,333100.0
2011-03-04 09:30:00,63.66,63.82,63.21,63.61,96600.0,46.7324,46.8499,46.4021,46.6957,96600.0
2011-03-04 10:00:00,63.65,63.65,62.66,62.88,147600.0,46.7251,46.7251,45.9983,46.1598,147600.0
2011-03-04 10:30:00,62.89,63.09,62.7,63.05,278600.0,46.1672,46.314,46.0277,46.2846,278600.0
2011-03-04 11:00:00,63.08,63.2,62.98,63.07,175900.0,46.3066,46.3947,46.2332,46.2993,175900.0
2011-03-04 11:30:00,63.09,63.2,62.92,62.93,119900.0,46.314,46.3947,46.1892,46.1965,119900.0
2011-03-04 12:00:00,62.93,62.94,62.5,62.67,87400.0,46.1965,46.2039,45.8809,46.0057,87400.0
2011-03-04 12:30:00,62.66,62.71,62.55,62.58,92900.0,45.9983,46.035,45.9176,45.9396,92900.0
2011-03-04 13:00:00,62.59,62.65,62.51,62.6,51100.0,45.9469,45.991,45.8882,45.9543,51100.0
2011-03-04 13:30:00,62.59,62.7,62.44,62.6,85900.0,45.9469,46.0277,45.8368,45.9543,85900.0
2011-03-04 14:00:00,62.6,62.7,62.51,62.69,68000.0,45.9543,46.0277,45.8882,46.0203,68000.0
2011-03-04 14:30:00,62.68,63.01,62.67,63.0,107500.0,46.013,46.2552,46.0057,46.2479,107500.0
2011-03-04 15:00:00,63.0,63.13,62.85,62.9,151700.0,46.2479,46.3433,46.1378,46.1745,151700.0
2011-03-04 15:30:00,62.9,63.34,62.82,63.23,316400.0,46.1745,46.4975,46.1158,46.4167,316400.0
2011-03-07 09:30:00,63.54,64.05,63.45,63.94,78300.0,46.6443,47.0187,46.5783,46.938,78300.0
2011-03-07 10:00:00,63.94,64.14,63.57,63.79,102100.0,46.938,47.0848,46.6663,46.8278,102100.0
2011-03-07 10:30:00,63.79,63.8,63.21,63.32,59500.0,46.8278,46.8352,46.4021,46.4828,59500.0
2011-03-07 11:00:00,63.33,63.35,62.98,63.03,57200.0,46.4902,46.5048,46.2332,46.2699,57200.0
2011-03-07 11:30:00,63.07,63.14,62.7,62.81,84600.0,46.2993,46.3507,46.0277,46.1084,84600.0
2011-03-07 12:00:00,62.81,63.04,62.72,62.86,71700.0,46.1084,46.2773,46.0424,46.1451,71700.0
2011-03-07 12:30:00,62.82,62.94,62.62,62.62,116700.0,46.1158,46.2039,45.969,45.969,116700.0
2011-03-07 13:00:00,62.65,62.85,62.47,62.78,80500.0,45.991,46.1378,45.8588,46.0864,80500.0
2011-03-07 13:30:00,62.77,63.01,62.69,62.79,123300.0,46.0791,46.2552,46.0203,46.0937,123300.0
2011-03-07 14:00:00,62.77,63.0,62.65,62.82,94800.0,46.0791,46.2479,45.991,46.1158,94800.0
2011-03-07 14:30:00,62.81,62.84,62.68,62.78,123200.0,46.1084,46.1305,46.013,46.0864,123200.0
2011-03-07 15:00:00,62.78,63.04,62.74,62.96,185500.0,46.0864,46.2773,46.057,46.2185,185500.0
2011-03-07 15:30:00,62.97,63.12,62.67,62.7,317800.0,46.2259,46.336,46.0057,46.0277,317800.0
2011-03-08 09:30:00,62.73,63.04,62.41,63.0,92300.0,46.0497,46.2773,45.8148,46.2479,92300.0
2011-03-08 10:00:00,63.02,63.47,62.99,63.33,55800.0,46.2626,46.5929,46.2406,46.4902,55800.0
2011-03-08 10:30:00,63.36,63.37,63.07,63.16,63300.0,46.5122,46.5195,46.2993,46.3654,63300.0
2011-03-08 11:00:00,63.15,63.37,63.05,63.37,71200.0,46.358,46.5195,46.2846,46.5195,71200.0
2011-03-08 11:30:00,63.37,63.48,63.2,63.47,140800.0,46.5195,46.6003,46.3947,46.5929,140800.0
2011-03-08 12:00:00,63.46,63.56,63.3,63.44,112100.0,46.5856,46.659,46.4681,46.5709,112100.0
2011-03-08 12:30:00,63.44,63.61,63.34,63.53,76800.0,46.5709,46.6957,46.4975,46.637,76800.0
2011-03-08 13:00:00,63.51,63.53,63.38,63.46,85000.0,46.6223,46.637,46.5269,46.5856,85000.0
2011-03-08 13:30:00,63.47,63.59,63.41,63.55,89500.0,46.5929,46.681,46.5489,46.6517,89500.0
2011-03-08 14:00:00,63.56,63.71,63.44,63.67,100800.0,46.659,46.7691,46.5709,46.7398,100800.0
2011-03-08 14:30:00,63.67,63.85,63.48,63.82,147800.0,46.7398,46.8719,46.6003,46.8499,147800.0
2011-03-08 15:00:00,63.82,63.84,63.61,63.67,203100.0,46.8499,46.8645,46.6957,46.7398,203100.0
2011-03-08 15:30:00,63.67,63.71,63.48,63.49,443400.0,46.7398,46.7691,46.6003,46.6076,443400.0
2011-03-09 09:30:00,63.34,63.69,62.71,62.75,96900.0,46.4975,46.7544,46.035,46.0644,96900.0
2011-03-09 10:00:00,62.73,62.9,62.45,62.83,110700.0,46.0497,46.1745,45.8442,46.1231,110700.0
2011-03-09 10:30:00,62.81,62.95,62.31,62.38,134900.0,46.1084,46.2112,45.7414,45.7928,134900.0
2011-03-09 11:00:00,62.35,62.71,62.2,62.61,116200.0,45.7707,46.035,45.6606,45.9616,116200.0
2011-03-09 11:30:00,62.6,62.87,62.43,62.83,92200.0,45.9543,46.1525,45.8295,46.1231,92200.0
2011-03-09 12:00:00,62.85,63.03,62.57,62.6,88300.0,46.1378,46.2699,45.9322,45.9543,88300.0
2011-03-09 12:30:00,62.61,62.84,62.57,62.68,160300.0,45.9616,46.1305,45.9322,46.013,160300.0
2011-03-09 13:00:00,62.7,62.8,62.6,62.74,112600.0,46.0277,46.1011,45.9543,46.057,112600.0
2011-03-09 13:30:00,62.74,62.76,62.46,62.52,114200.0,46.057,46.0717,45.8515,45.8955,114200.0
2011-03-09 14:00:00,62.52,62.66,62.29,62.32,155100.0,45.8955,45.9983,45.7267,45.7487,155100.0
2011-03-09 14:30:00,62.33,62.37,62.07,62.29,183400.0,45.7561,45.7854,45.5652,45.7267,183400.0
2011-03-09 15:00:00,62.29,62.51,62.29,62.35,287800.0,45.7267,45.8882,45.7267,45.7707,287800.0
2011-03-09 15:30:00,62.36,62.39,62.17,62.21,439400.0,45.7781,45.8001,45.6386,45.668,439400.0
2011-03-10 09:30:00,61.39,61.44,60.59,60.97,220600.0,45.066,45.1027,44.4787,44.7577,220600.0
2011-03-10 10:00:00,60.99,61.51,60.87,61.32,232700.0,44.7724,45.1541,44.6843,45.0146,232700.0
2011-03-10 10:30:00,61.32,61.82,61.17,61.76,216700.0,45.0146,45.3817,44.9045,45.3376,216700.0
2011-03-10 11:00:00,61.76,61.98,61.59,61.83,150200.0,45.3376,45.4991,45.2128,45.389,150200.0
2011-03-10 11:30:00,61.82,62.15,61.78,62.15,89600.0,45.3817,45.6239,45.3523,45.6239,89600.0
2011-03-10 12:00:00,62.14,62.19,61.98,62.04,86300.0,45.6166,45.6533,45.4991,45.5432,86300.0
2011-03-10 12:30:00,62.04,62.39,61.93,62.39,89300.0,45.5432,45.8001,45.4624,45.8001,89300.0
2011-03-10 13:00:00,62.4,62.42,61.88,61.91,114200.0,45.8075,45.8221,45.4257,45.4477,114200.0
2011-03-10 13:30:00,61.9,61.9,61.46,61.64,137500.0,45.4404,45.4404,45.1174,45.2495,137500.0
2011-03-10 14:00:00,61.63,61.79,61.57,61.7,101100.0,45.2422,45.3597,45.1982,45.2936,101100.0
2011-03-10 14:30:00,61.69,61.96,61.66,61.91,137800.0,45.2862,45.4845,45.2642,45.4477,137800.0
2011-03-10 15:00:00,61.92,61.96,61.74,61.81,210900.0,45.4551,45.4845,45.3229,45.3743,210900.0
2011-03-10 15:30:00,61.82,62.14,61.63,61.69,361500.0,45.3817,45.6166,45.2422,45.2862,361500.0
2011-03-11 09:30:00,61.51,61.95,61.33,61.63,105100.0,45.1541,45.4771,45.022,45.2422,105100.0
2011-03-11 10:00:00,61.63,61.63,61.16,61.26,59700.0,45.2422,45.2422,44.8972,44.9706,59700.0
2011-03-11 10:30:00,61.26,61.36,61.07,61.35,44100.0,44.9706,45.044,44.8311,45.0367,44100.0
2011-03-11 11:00:00,61.35,61.53,61.07,61.36,55400.0,45.0367,45.1688,44.8311,45.044,55400.0
2011-03-11 11:30:00,61.37,61.69,61.33,61.51,92700.0,45.0513,45.2862,45.022,45.1541,92700.0
2011-03-11 12:00:00,61.51,61.73,61.46,61.65,84100.0,45.1541,45.3156,45.1174,45.2569,84100.0
2011-03-11 12:30:00,61.64,61.65,61.55,61.62,53300.0,45.2495,45.2569,45.1835,45.2349,53300.0
2011-03-11 13:00:00,61.64,61.69,61.53,61.66,182200.0,45.2495,45.2862,45.1688,45.2642,182200.0
2011-03-11 13:30:00,61.66,61.95,61.64,61.87,56600.0,45.2642,45.4771,45.2495,45.4184,56600.0
2011-03-11 14:00:00,61.86,62.17,61.81,62.14,76200.0,45.411,45.6386,45.3743,45.6166,76200.0
2011-03-11 14:30:00,62.14,62.17,61.99,62.0,69700.0,45.6166,45.6386,45.5065,45.5138,69700.0
2011-03-11 15:00:00,61.99,62.31,61.95,62.27,113900.0,45.5065,45.7414,45.4771,45.712,113900.0
2011-03-11 15:30:00,62.27,62.36,62.14,62.19,298300.0,45.712,45.7781,45.6166,45.6533,298300.0
2011-03-14 09:30:00,61.68,61.71,61.15,61.33,129400.0,45.2789,45.3009,44.8898,45.022,129400.0
2011-03-14 10:00:00,61.33,61.36,60.89,60.99,146900.0,45.022,45.044,44.699,44.7724,146900.0
2011-03-14 10:30:00,60.99,60.99,60.49,60.56,145600.0,44.7724,44.7724,44.4053,44.4567,145600.0
2011-03-14 11:00:00,60.56,60.64,60.31,60.38,84200.0,44.4567,44.5154,44.2732,44.3246,84200.0
2011-03-14 11:30:00,60.36,60.86,60.33,60.86,147600.0,44.3099,44.6769,44.2879,44.6769,147600.0
2011-03-14 12:00:00,60.86,61.11,60.85,61.05,93200.0,44.6769,44.8605,44.6696,44.8164,93200.0
2011-03-14 12:30:00,61.05,61.11,60.94,61.09,102400.0,44.8164,44.8605,44.7357,44.8458,102400.0
2011-03-14 13:00:00,61.09,61.24,61.05,61.17,79400.0,44.8458,44.9559,44.8164,44.9045,79400.0
2011-03-14 13:30:00,61.17,61.35,61.14,61.23,84300.0,44.9045,45.0367,44.8825,44.9486,84300.0
2011-03-14 14:00:00,61.23,61.53,61.22,61.48,129200.0,44.9486,45.1688,44.9412,45.1321,129200.0
2011-03-14 14:30:00,61.47,61.47,61.27,61.31,114700.0,45.1247,45.1247,44.9779,45.0073,114700.0
2011-03-14 15:00:00,61.31,61.59,61.23,61.56,121700.0,45.0073,45.2128,44.9486,45.1908,121700.0
2011-03-14 15:30:00,61.56,61.79,61.55,61.59,335900.0,45.1908,45.3597,45.1835,45.2128,335900.0
2011-03-15 09:30:00,59.23,59.61,58.75,59.17,292600.0,43.4804,43.7593,43.128,43.4363,292600.0
2011-03-15 10:00:00,59.15,59.72,58.97,59.56,308200.0,43.4216,43.8401,43.2895,43.7226,308200.0
2011-03-15 10:30:00,59.56,59.56,58.95,59.15,297400.0,43.7226,43.7226,43.2748,43.4216,297400.0
2011-03-15 11:00:00,59.16,59.52,59.11,59.34,166700.0,43.429,43.6933,43.3923,43.5611,166700.0
2011-03-15 11:30:00,59.34,59.55,59.26,59.51,183900.0,43.5611,43.7153,43.5024,43.6859,183900.0
2011-03-15 12:00:00,59.51,59.93,59.46,59.93,234100.0,43.6859,43.9942,43.6492,43.9942,234100.0
2011-03-15 12:30:00,59.94,60.08,59.77,59.77,156100.0,44.0016,44.1044,43.8768,43.8768,156100.0
2011-03-15 13:00:00,59.77,59.83,59.36,59.37,140500.0,43.8768,43.9208,43.5758,43.5831,140500.0
2011-03-15 13:30:00,59.38,59.45,59.24,59.38,169300.0,43.5905,43.6419,43.4877,43.5905,169300.0
2011-03-15 14:00:00,59.38,59.78,59.32,59.69,299500.0,43.5905,43.8841,43.5464,43.8181,299500.0
2011-03-15 14:30:00,59.69,60.03,59.64,59.87,158300.0,43.8181,44.0676,43.7814,43.9502,158300.0
2011-03-15 15:00:00,59.87,60.27,59.84,60.2,158400.0,43.9502,44.2438,43.9282,44.1924,158400.0
2011-03-15 15:30:00,60.21,60.28,59.91,59.96,331400.0,44.1998,44.2512,43.9796,44.0163,331400.0
2011-03-16 09:30:00,59.82,59.99,59.49,59.68,99700.0,43.9135,44.0383,43.6712,43.8107,99700.0
2011-03-16 10:00:00,59.68,60.0,59.64,59.96,102000.0,43.8107,44.0456,43.7814,44.0163,102000.0
2011-03-16 10:30:00,59.97,60.07,59.6,59.6,89500.0,44.0236,44.097,43.752,43.752,89500.0
2011-03-16 11:00:00,59.61,59.61,58.66,59.23,240000.0,43.7593,43.7593,43.0619,43.4804,240000.0
2011-03-16 11:30:00,59.25,59.46,59.1,59.16,138300.0,43.4951,43.6492,43.3849,43.429,138300.0
2011-03-16 12:00:00,59.18,59.21,58.78,59.14,104600.0,43.4437,43.4657,43.15,43.4143,104600.0
2011-03-16 12:30:00,59.17,59.26,58.9,59.23,70200.0,43.4363,43.5024,43.2381,43.4804,70200.0
2011-03-16 13:00:00,59.24,59.31,58.9,58.97,113600.0,43.4877,43.5391,43.2381,43.2895,113600.0
2011-03-16 13:30:00,58.95,58.96,58.63,58.68,172300.0,43.2748,43.2822,43.0399,43.0766,172300.0
2011-03-16 14:00:00,58.69,58.71,57.97,58.41,296500.0,43.084,43.0986,42.5554,42.8784,296500.0
2011-03-16 14:30:00,58.42,59.08,58.35,59.02,184300.0,42.8858,43.3703,42.8344,43.3262,184300.0
2011-03-16 15:00:00,58.99,59.12,58.79,58.86,359300.0,43.3042,43.3996,43.1574,43.2088,359300.0
2011-03-16 15:30:00,58.85,58.97,58.58,58.67,486600.0,43.2014,43.2895,43.0032,43.0693,486600.0
2011-03-17 09:30:00,59.8,60.1,59.37,59.69,100800.0,43.8988,44.119,43.5831,43.8181,100800.0
2011-03-17 10:00:00,59.69,60.09,59.65,60.04,72500.0,43.8181,44.1117,43.7887,44.075,72500.0
2011-03-17 10:30:00,60.07,60.13,59.9,60.05,87000.0,44.097,44.1411,43.9722,44.0823,87000.0
2011-03-17 11:00:00,60.07,60.38,59.97,60.0,89300.0,44.097,44.3246,44.0236,44.0456,89300.0
2011-03-17 11:30:00,59.98,60.17,59.92,60.04,97300.0,44.0309,44.1704,43.9869,44.075,97300.0
2011-03-17 12:00:00,60.04,60.33,60.01,60.32,86300.0,44.075,44.2879,44.053,44.2805,86300.0
2011-03-17 12:30:00,60.32,60.36,60.17,60.17,68700.0,44.2805,44.3099,44.1704,44.1704,68700.0
2011-03-17 13:00:00,60.18,60.24,60.0,60.03,129600.0,44.1778,44.2218,44.0456,44.0676,129600.0
2011-03-17 13:30:00,60.01,60.13,59.89,59.96,195400.0,44.053,44.1411,43.9649,44.0163,195400.0
2011-03-17 14:00:00,59.97,60.02,59.6,59.6,121800.0,44.0236,44.0603,43.752,43.752,121800.0
2011-03-17 14:30:00,59.6,59.88,59.59,59.79,125800.0,43.752,43.9575,43.7446,43.8915,125800.0
2011-03-17 15:00:00,59.76,60.0,59.65,59.75,152100.0,43.8694,44.0456,43.7887,43.8621,152100.0
2011-03-17 15:30:00,59.75,60.07,59.67,59.79,499800.0,43.8621,44.097,43.8034,43.8915,499800.0
2011-03-18 09:30:00,60.85,61.59,60.85,61.01,356400.0,44.6696,45.2128,44.6696,44.7871,356400.0
2011-03-18 10:00:00,61.04,61.08,60.44,60.46,103600.0,44.8091,44.8384,44.3686,44.3833,103600.0
2011-03-18 10:30:00,60.47,60.67,60.41,60.61,131100.0,44.3907,44.5375,44.3466,44.4934,131100.0
2011-03-18 11:00:00,60.6,60.99,60.45,60.45,104000.0,44.4861,44.7724,44.376,44.376,104000.0
2011-03-18 11:30:00,60.44,60.97,60.44,60.72,108200.0,44.3686,44.7577,44.3686,44.5742,108200.0
2011-03-18 12:00:00,60.7,60.81,60.57,60.71,42500.0,44.5595,44.6402,44.4641,44.5668,42500.0
2011-03-18 12:30:00,60.73,60.84,60.61,60.69,96100.0,44.5815,44.6623,44.4934,44.5522,96100.0
2011-03-18 13:00:00,60.7,61.0,60.7,60.92,55900.0,44.5595,44.7797,44.5595,44.721,55900.0
2011-03-18 13:30:00,60.91,61.07,60.9,61.01,58800.0,44.7137,44.8311,44.7063,44.7871,58800.0
2011-03-18 14:00:00,60.97,61.07,60.76,60.95,108800.0,44.7577,44.8311,44.6035,44.743,108800.0
2011-03-18 14:30:00,60.94,61.12,60.83,60.91,141600.0,44.7357,44.8678,44.6549,44.7137,141600.0
2011-03-18 15:00:00,60.91,61.06,60.88,61.04,302600.0,44.7137,44.8238,44.6916,44.8091,302600.0
2011-03-18 15:30:00,61.06,61.22,60.97,61.18,561600.0,44.8238,44.9412,44.7577,44.9119,561600.0
2011-03-21 09:30:00,62.18,62.19,61.69,61.84,179300.0,45.646,45.6533,45.2862,45.3964,179300.0
2011-03-21 10:00:00,61.82,61.95,61.64,61.69,176100.0,45.3817,45.4771,45.2495,45.2862,176100.0
2011-03-21 10:30:00,61.7,61.71,61.26,61.42,155200.0,45.2936,45.3009,44.9706,45.088,155200.0
2011-03-21 11:00:00,61.44,61.52,61.31,61.34,131800.0,45.1027,45.1614,45.0073,45.0293,131800.0
2011-03-21 11:30:00,61.35,61.35,61.2,61.23,147900.0,45.0367,45.0367,44.9265,44.9486,147900.0
2011-03-21 12:00:00,61.23,61.42,61.15,61.36,205300.0,44.9486,45.088,44.8898,45.044,205300.0
2011-03-21 12:30:00,61.35,61.43,61.24,61.4,177200.0,45.0367,45.0954,44.9559,45.0734,177200.0
2011-03-21 13:00:00,61.4,61.56,61.26,61.27,115800.0,45.0734,45.1908,44.9706,44.9779,115800.0
2011-03-21 13:30:00,61.28,61.47,61.23,61.47,57700.0,44.9853,45.1247,44.9486,45.1247,57700.0
2011-03-21 14:00:00,61.47,61.47,61.27,61.3,122800.0,45.1247,45.1247,44.9779,44.9999,122800.0
2011-03-21 14:30:00,61.3,61.33,61.2,61.26,113600.0,44.9999,45.022,44.9265,44.9706,113600.0
2011-03-21 15:00:00,61.25,61.32,61.08,61.1,122500.0,44.9632,45.0146,44.8384,44.8531,122500.0
2011-03-21 15:30:00,61.11,61.19,61.08,61.17,405200.0,44.8605,44.9192,44.8384,44.9045,405200.0
2011-03-22 09:30:00,61.05,61.12,60.42,60.43,354200.0,44.8164,44.8678,44.3539,44.3613,354200.0
2011-03-22 10:00:00,60.43,60.62,60.29,60.49,279800.0,44.3613,44.5008,44.2585,44.4053,279800.0
2011-03-22 10:30:00,60.48,60.51,60.24,60.24,369200.0,44.398,44.42,44.2218,44.2218,369200.0
2011-03-22 11:00:00,60.25,60.36,59.83,59.9,251700.0,44.2292,44.3099,43.9208,43.9722,251700.0
2011-03-22 11:30:00,59.89,60.17,59.85,60.03,362500.0,43.9649,44.1704,43.9355,44.0676,362500.0
2011-03-22 12:00:00,60.01,60.01,59.88,59.95,170400.0,44.053,44.053,43.9575,44.0089,170400.0
2011-03-22 12:30:00,59.93,60.04,59.91,59.91,131100.0,43.9942,44.075,43.9796,43.9796,131100.0
2011-03-22 13:00:00,59.91,59.95,59.82,59.85,111600.0,43.9796,44.0089,43.9135,43.9355,111600.0
2011-03-22 13:30:00,59.85,60.0,59.84,59.95,171000.0,43.9355,44.0456,43.9282,44.0089,171000.0
2011-03-22 14:00:00,59.95,59.99,59.8,59.84,108800.0,44.0089,44.0383,43.8988,43.9282,108800.0
2011-03-22 14:30:00,59.84,59.96,59.76,59.78,142800.0,43.9282,44.0163,43.8694,43.8841,142800.0
2011-03-22 15:00:00,59.79,59.8,59.62,59.67,195000.0,43.8915,43.8988,43.7667,43.8034,195000.0
2011-03-22 15:30:00,59.67,59.68,59.48,59.51,408200.0,43.8034,43.8107,43.6639,43.6859,408200.0
2011-03-23 09:30:00,59.1,59.31,58.64,58.89,330200.0,43.3849,43.5391,43.0473,43.2308,330200.0
2011-03-23 10:00:00,58.87,59.11,58.69,58.98,219300.0,43.2161,43.3923,43.084,43.2969,219300.0
2011-03-23 10:30:00,58.98,59.07,58.79,58.86,149900.0,43.2969,43.3629,43.1574,43.2088,149900.0
2011-03-23 11:00:00,58.87,58.95,58.79,58.86,188400.0,43.2161,43.2748,43.1574,43.2088,188400.0
2011-03-23 11:30:00,58.87,59.23,58.87,59.03,115800.0,43.2161,43.4804,43.2161,43.3336,115800.0
2011-03-23 12:00:00,59.05,59.38,59.05,59.3,202200.0,43.3482,43.5905,43.3482,43.5318,202200.0
2011-03-23 12:30:00,59.31,59.51,59.2,59.45,151700.0,43.5391,43.6859,43.4584,43.6419,151700.0
2011-03-23 13:00:00,59.46,59.55,59.39,59.52,131900.0,43.6492,43.7153,43.5978,43.6933,131900.0
2011-03-23 13:30:00,59.53,59.91,59.53,59.84,142400.0,43.7006,43.9796,43.7006,43.9282,142400.0
2011-03-23 14:00:00,59.82,59.96,59.7,59.86,125800.0,43.9135,44.0163,43.8254,43.9429,125800.0
2011-03-23 14:30:00,59.86,60.07,59.82,60.06,452800.0,43.9429,44.097,43.9135,44.0897,452800.0
2011-03-23 15:00:00,60.08,60.11,59.96,59.99,237900.0,44.1044,44.1264,44.0163,44.0383,237900.0
2011-03-23 15:30:00,59.99,60.01,59.74,59.76,257200.0,44.0383,44.053,43.8548,43.8694,257200.0
2011-03-24 09:30:00,60.03,60.15,59.39,59.39,168700.0,44.0676,44.1557,43.5978,43.5978,168700.0
2011-03-24 10:00:00,59.39,59.44,59.21,59.41,186900.0,43.5978,43.6345,43.4657,43.6125,186900.0
2011-03-24 10:30:00,59.41,59.88,59.4,59.87,118100.0,43.6125,43.9575,43.6052,43.9502,118100.0
2011-03-24 11:00:00,59.86,59.99,59.7,59.87,159100.0,43.9429,44.0383,43.8254,43.9502,159100.0
2011-03-24 11:30:00,59.87,59.97,59.84,59.91,79200.0,43.9502,44.0236,43.9282,43.9796,79200.0
2011-03-24 12:00:00,59.9,59.98,59.88,59.91,132400.0,43.9722,44.0309,43.9575,43.9796,132400.0
2011-03-24 12:30:00,59.91,59.92,59.73,59.81,64600.0,43.9796,43.9869,43.8474,43.9061,64600.0
2011-03-24 13:00:00,59.8,59.95,59.78,59.95,45900.0,43.8988,44.0089,43.8841,44.0089,45900.0
2011-03-24 13:30:00,59.96,59.96,59.63,59.69,74700.0,44.0163,44.0163,43.774,43.8181,74700.0
2011-03-24 14:00:00,59.68,59.96,59.68,59.95,83100.0,43.8107,44.0163,43.8107,44.0089,83100.0
2011-03-24 14:30:00,59.95,59.99,59.89,59.98,255800.0,44.0089,44.0383,43.9649,44.0309,255800.0
2011-03-24 15:00:00,59.96,60.19,59.96,60.18,202300.0,44.0163,44.1851,44.0163,44.1778,202300.0
2011-03-24 15:30:00,60.18,60.3,60.17,60.27,274200.0,44.1778,44.2659,44.1704,44.2438,274200.0
2011-03-25 09:30:00,60.26,60.42,60.04,60.07,234600.0,44.2365,44.3539,44.075,44.097,234600.0
2011-03-25 10:00:00,60.09,60.22,60.01,60.11,85100.0,44.1117,44.2071,44.053,44.1264,85100.0
2011-03-25 10:30:00,60.11,60.45,60.11,60.44,129300.0,44.1264,44.376,44.1264,44.3686,129300.0
2011-03-25 11:00:00,60.45,60.66,60.34,60.65,189300.0,44.376,44.5301,44.2952,44.5228,189300.0
2011-03-25 11:30:00,60.65,60.67,60.55,60.6,106900.0,44.5228,44.5375,44.4494,44.4861,106900.0
2011-03-25 12:00:00,60.61,60.75,60.61,60.74,98700.0,44.4934,44.5962,44.4934,44.5889,98700.0
2011-03-25 12:30:00,60.74,60.91,60.72,60.9,82200.0,44.5889,44.7137,44.5742,44.7063,82200.0
2011-03-25 13:00:00,60.89,60.96,60.81,60.94,137500.0,44.699,44.7504,44.6402,44.7357,137500.0
2011-03-25 13:30:00,60.95,61.02,60.86,60.92,95400.0,44.743,44.7944,44.6769,44.721,95400.0
2011-03-25 14:00:00,60.92,61.01,60.87,60.95,106800.0,44.721,44.7871,44.6843,44.743,106800.0
2011-03-25 14:30:00,60.94,61.11,60.92,61.1,119400.0,44.7357,44.8605,44.721,44.8531,119400.0
2011-03-25 15:00:00,61.1,61.12,60.96,61.0,140800.0,44.8531,44.8678,44.7504,44.7797,140800.0
2011-03-25 15:30:00,61.0,61.06,60.85,60.87,230900.0,44.7797,44.8238,44.6696,44.6843,230900.0
2011-03-28 09:30:00,60.8,61.34,60.64,61.1,191600.0,44.6329,45.0293,44.5154,44.8531,191600.0
2011-03-28 10:00:00,61.1,61.38,60.84,61.34,115000.0,44.8531,45.0587,44.6623,45.0293,115000.0
2011-03-28 10:30:00,61.34,61.4,61.12,61.15,70000.0,45.0293,45.0734,44.8678,44.8898,70000.0
2011-03-28 11:00:00,61.19,61.19,61.05,61.14,40000.0,44.9192,44.9192,44.8164,44.8825,40000.0
2011-03-28 11:30:00,61.15,61.15,61.0,61.05,49200.0,44.8898,44.8898,44.7797,44.8164,49200.0
2011-03-28 12:00:00,61.04,61.05,60.84,60.96,57000.0,44.8091,44.8164,44.6623,44.7504,57000.0
2011-03-28 12:30:00,60.96,61.06,60.96,60.97,27800.0,44.7504,44.8238,44.7504,44.7577,27800.0
2011-03-28 13:00:00,60.98,61.06,60.95,61.04,79700.0,44.765,44.8238,44.743,44.8091,79700.0
2011-03-28 13:30:00,61.05,61.12,61.02,61.04,47900.0,44.8164,44.8678,44.7944,44.8091,47900.0
2011-03-28 14:00:00,61.02,61.05,60.89,61.01,88200.0,44.7944,44.8164,44.699,44.7871,88200.0
2011-03-28 14:30:00,61.01,61.18,60.97,61.0,108900.0,44.7871,44.9119,44.7577,44.7797,108900.0
2011-03-28 15:00:00,60.99,61.07,60.96,60.99,138400.0,44.7724,44.8311,44.7504,44.7724,138400.0
2011-03-28 15:30:00,61.0,61.04,60.91,60.95,361300.0,44.7797,44.8091,44.7137,44.743,361300.0
2011-03-29 09:30:00,60.78,61.0,60.65,60.91,158800.0,44.6182,44.7797,44.5228,44.7137,158800.0
2011-03-29 10:00:00,60.86,61.01,60.8,60.82,123600.0,44.6769,44.7871,44.6329,44.6476,123600.0
2011-03-29 10:30:00,60.83,60.94,60.8,60.93,114500.0,44.6549,44.7357,44.6329,44.7283,114500.0
2011-03-29 11:00:00,60.93,61.03,60.9,60.98,85900.0,44.7283,44.8017,44.7063,44.765,85900.0
2011-03-29 11:30:00,60.96,61.2,60.96,61.18,206400.0,44.7504,44.9265,44.7504,44.9119,206400.0
2011-03-29 12:00:00,61.17,61.17,60.95,60.98,98600.0,44.9045,44.9045,44.743,44.765,98600.0
2011-03-29 12:30:00,60.98,61.07,60.97,60.99,42800.0,44.765,44.8311,44.7577,44.7724,42800.0
2011-03-29 13:00:00,61.0,61.06,60.96,60.98,30700.0,44.7797,44.8238,44.7504,44.765,30700.0
2011-03-29 13:30:00,61.01,61.03,60.97,61.0,47600.0,44.7871,44.8017,44.7577,44.7797,47600.0
2011-03-29 14:00:00,60.99,61.1,60.97,60.99,119200.0,44.7724,44.8531,44.7577,44.7724,119200.0
2011-03-29 14:30:00,60.97,61.15,60.97,61.12,105700.0,44.7577,44.8898,44.7577,44.8678,105700.0
2011-03-29 15:00:00,61.13,61.19,61.07,61.15,181600.0,44.8752,44.9192,44.8311,44.8898,181600.0
2011-03-29 15:30:00,61.16,61.24,61.09,61.2,345100.0,44.8972,44.9559,44.8458,44.9265,345100.0
2011-03-30 09:30:00,61.61,61.74,61.33,61.44,192400.0,45.2275,45.3229,45.022,45.1027,192400.0
2011-03-30 10:00:00,61.45,61.53,61.31,61.34,122100.0,45.1101,45.1688,45.0073,45.0293,122100.0
2011-03-30 10:30:00,61.33,61.84,61.28,61.84,219500.0,45.022,45.3964,44.9853,45.3964,219500.0
2011-03-30 11:00:00,61.84,61.85,61.47,61.55,147200.0,45.3964,45.4037,45.1247,45.1835,147200.0
2011-03-30 11:30:00,61.53,61.79,61.53,61.64,137400.0,45.1688,45.3597,45.1688,45.2495,137400.0
2011-03-30 12:00:00,61.65,61.78,61.59,61.71,68600.0,45.2569,45.3523,45.2128,45.3009,68600.0
2011-03-30 12:30:00,61.7,61.71,61.58,61.65,46800.0,45.2936,45.3009,45.2055,45.2569,46800.0
2011-03-30 13:00:00,61.65,61.7,61.56,61.6,52500.0,45.2569,45.2936,45.1908,45.2202,52500.0
2011-03-30 13:30:00,61.61,61.66,61.51,61.61,40100.0,45.2275,45.2642,45.1541,45.2275,40100.0
2011-03-30 14:00:00,61.62,61.65,61.57,61.63,45900.0,45.2349,45.2569,45.1982,45.2422,45900.0
2011-03-30 14:30:00,61.64,61.65,61.55,61.58,62100.0,45.2495,45.2569,45.1835,45.2055,62100.0
2011-03-30 15:00:00,61.58,61.64,61.52,61.52,85600.0,45.2055,45.2495,45.1614,45.1614,85600.0
2011-03-30 15:30:00,61.51,61.56,61.39,61.4,260500.0,45.1541,45.1908,45.066,45.0734,260500.0
2011-03-31 09:30:00,61.33,61.47,61.08,61.1,79800.0,45.022,45.1247,44.8384,44.8531,79800.0
2011-03-31 10:00:00,61.1,61.23,60.96,61.07,81700.0,44.8531,44.9486,44.7504,44.8311,81700.0
2011-03-31 10:30:00,61.07,61.42,61.01,61.23,171000.0,44.8311,45.088,44.7871,44.9486,171000.0
2011-03-31 11:00:00,61.25,61.29,61.01,61.04,79200.0,44.9632,44.9926,44.7871,44.8091,79200.0
2011-03-31 11:30:00,61.04,61.17,61.0,61.12,45400.0,44.8091,44.9045,44.7797,44.8678,45400.0
2011-03-31 12:00:00,61.13,61.33,61.13,61.31,132900.0,44.8752,45.022,44.8752,45.0073,132900.0
2011-03-31 12:30:00,61.31,61.32,61.15,61.28,38700.0,45.0073,45.0146,44.8898,44.9853,38700.0
2011-03-31 13:00:00,61.28,61.31,61.15,61.19,32700.0,44.9853,45.0073,44.8898,44.9192,32700.0
2011-03-31 13:30:00,61.19,61.21,61.11,61.15,52000.0,44.9192,44.9339,44.8605,44.8898,52000.0
2011-03-31 14:00:00,61.13,61.2,61.08,61.12,74200.0,44.8752,44.9265,44.8384,44.8678,74200.0
2011-03-31 14:30:00,61.12,61.23,61.08,61.2,68600.0,44.8678,44.9486,44.8384,44.9265,68600.0
2011-03-31 15:00:00,61.19,61.21,61.12,61.18,112900.0,44.9192,44.9339,44.8678,44.9119,112900.0
2011-03-31 15:30:00,61.18,61.21,60.98,61.1,256000.0,44.9119,44.9339,44.765,44.8531,256000.0
2011-04-01 09:30:00,61.63,61.89,61.48,61.62,144300.0,45.2422,45.4331,45.1321,45.2349,144300.0
2011-04-01 10:00:00,61.63,61.98,61.61,61.92,166600.0,45.2422,45.4991,45.2275,45.4551,166600.0
2011-04-01 10:30:00,61.93,62.19,61.92,62.17,71000.0,45.4624,45.6533,45.4551,45.6386,71000.0
2011-04-01 11:00:00,62.19,62.32,62.14,62.27,71100.0,45.6533,45.7487,45.6166,45.712,71100.0
2011-04-01 11:30:00,62.27,62.48,62.27,62.39,117900.0,45.712,45.8662,45.712,45.8001,117900.0
2011-04-01 12:00:00,62.39,62.43,62.34,62.43,68000.0,45.8001,45.8295,45.7634,45.8295,68000.0
2011-04-01 12:30:00,62.43,62.48,62.23,62.36,83900.0,45.8295,45.8662,45.6827,45.7781,83900.0
2011-04-01 13:00:00,62.36,62.41,62.27,62.33,79300.0,45.7781,45.8148,45.712,45.7561,79300.0
2011-04-01 13:30:00,62.32,62.37,62.3,62.36,52100.0,45.7487,45.7854,45.734,45.7781,52100.0
2011-04-01 14:00:00,62.37,62.52,62.37,62.45,67400.0,45.7854,45.8955,45.7854,45.8442,67400.0
2011-04-01 14:30:00,62.45,62.49,62.24,62.3,136900.0,45.8442,45.8735,45.69,45.734,136900.0
2011-04-01 15:00:00,62.29,62.31,62.15,62.29,161700.0,45.7267,45.7414,45.6239,45.7267,161700.0
2011-04-01 15:30:00,62.29,62.53,62.25,62.49,335000.0,45.7267,45.9029,45.6973,45.8735,335000.0
2011-04-04 09:30:00,62.42,62.95,62.4,62.47,101700.0,45.8221,46.2112,45.8075,45.8588,101700.0
2011-04-04 10:00:00,62.47,62.8,62.36,62.64,86900.0,45.8588,46.1011,45.7781,45.9836,86900.0
2011-04-04 10:30:00,62.64,62.85,62.64,62.79,77100.0,45.9836,46.1378,45.9836,46.0937,77100.0
2011-04-04 11:00:00,62.79,62.83,62.68,62.8,74700.0,46.0937,46.1231,46.013,46.1011,74700.0
2011-04-04 11:30:00,62.81,62.84,62.71,62.73,67700.0,46.1084,46.1305,46.035,46.0497,67700.0
2011-04-04 12:00:00,62.73,62.87,62.71,62.83,43000.0,46.0497,46.1525,46.035,46.1231,43000.0
2011-04-04 12:30:00,62.83,62.85,62.71,62.75,60800.0,46.1231,46.1378,46.035,46.0644,60800.0
2011-04-04 13:00:00,62.76,62.83,62.75,62.8,46100.0,46.0717,46.1231,46.0644,46.1011,46100.0
2011-04-04 13:30:00,62.79,62.8,62.51,62.56,70700.0,46.0937,46.1011,45.8882,45.9249,70700.0
2011-04-04 14:00:00,62.58,62.67,62.53,62.6,53900.0,45.9396,46.0057,45.9029,45.9543,53900.0
2011-04-04 14:30:00,62.61,62.7,62.57,62.6,84100.0,45.9616,46.0277,45.9322,45.9543,84100.0
2011-04-04 15:00:00,62.61,62.75,62.56,62.72,51300.0,45.9616,46.0644,45.9249,46.0424,51300.0
2011-04-04 15:30:00,62.72,62.73,62.52,62.61,289800.0,46.0424,46.0497,45.8955,45.9616,289800.0
2011-04-05 09:30:00,62.37,62.49,61.94,62.04,89700.0,45.7854,45.8735,45.4698,45.5432,89700.0
2011-04-05 10:00:00,62.04,62.05,61.68,61.83,99000.0,45.5432,45.5505,45.2789,45.389,99000.0
2011-04-05 10:30:00,61.83,62.02,61.76,61.79,61800.0,45.389,45.5285,45.3376,45.3597,61800.0
2011-04-05 11:00:00,61.8,61.88,61.71,61.85,40800.0,45.367,45.4257,45.3009,45.4037,40800.0
2011-04-05 11:30:00,61.85,62.1,61.81,62.08,39400.0,45.4037,45.5872,45.3743,45.5725,39400.0
2011-04-05 12:00:00,62.07,62.11,62.05,62.09,38100.0,45.5652,45.5946,45.5505,45.5799,38100.0
2011-04-05 12:30:00,62.1,62.29,62.1,62.28,44300.0,45.5872,45.7267,45.5872,45.7194,44300.0
2011-04-05 13:00:00,62.26,62.38,62.23,62.24,62900.0,45.7047,45.7928,45.6827,45.69,62900.0
2011-04-05 13:30:00,62.23,62.24,62.14,62.15,50300.0,45.6827,45.69,45.6166,45.6239,50300.0
2011-04-05 14:00:00,62.15,62.22,62.1,62.16,61400.0,45.6239,45.6753,45.5872,45.6313,61400.0
2011-04-05 14:30:00,62.17,62.18,62.04,62.18,83000.0,45.6386,45.646,45.5432,45.646,83000.0
2011-04-05 15:00:00,62.17,62.2,62.08,62.09,103900.0,45.6386,45.6606,45.5725,45.5799,103900.0
2011-04-05 15:30:00,62.09,62.14,61.99,62.02,216300.0,45.5799,45.6166,45.5065,45.5285,216300.0
2011-04-06 09:30:00,62.37,62.54,62.19,62.38,69000.0,45.7854,45.9102,45.6533,45.7928,69000.0
2011-04-06 10:00:00,62.41,62.41,62.12,62.18,61300.0,45.8148,45.8148,45.6019,45.646,61300.0
2011-04-06 10:30:00,62.16,62.24,61.97,62.03,80500.0,45.6313,45.69,45.4918,45.5358,80500.0
2011-04-06 11:00:00,62.03,62.04,61.78,61.83,62400.0,45.5358,45.5432,45.3523,45.389,62400.0
2011-04-06 11:30:00,61.83,61.87,61.64,61.65,73100.0,45.389,45.4184,45.2495,45.2569,73100.0
2011-04-06 12:00:00,61.64,61.64,61.51,61.62,66800.0,45.2495,45.2495,45.1541,45.2349,66800.0
2011-04-06 12:30:00,61.62,61.62,61.43,61.46,89200.0,45.2349,45.2349,45.0954,45.1174,89200.0
2011-04-06 13:00:00,61.47,61.6,61.47,61.51,84600.0,45.1247,45.2202,45.1247,45.1541,84600.0
2011-04-06 13:30:00,61.52,61.57,61.43,61.52,62600.0,45.1614,45.1982,45.0954,45.1614,62600.0
2011-04-06 14:00:00,61.52,61.54,61.38,61.41,111400.0,45.1614,45.1761,45.0587,45.0807,111400.0
2011-04-06 14:30:00,61.4,61.56,61.4,61.53,131000.0,45.0734,45.1908,45.0734,45.1688,131000.0
2011-04-06 15:00:00,61.53,61.55,61.43,61.49,157000.0,45.1688,45.1835,45.0954,45.1394,157000.0
2011-04-06 15:30:00,61.5,61.57,61.47,61.52,350900.0,45.1468,45.1982,45.1247,45.1614,350900.0
2011-04-07 09:30:00,61.57,62.34,61.53,62.25,200600.0,45.1982,45.7634,45.1688,45.6973,200600.0
2011-04-07 10:00:00,62.28,63.15,62.27,63.14,270500.0,45.7194,46.358,45.712,46.3507,270500.0
2011-04-07 10:30:00,63.14,63.41,62.58,63.41,348000.0,46.3507,46.5489,45.9396,46.5489,348000.0
2011-04-07 11:00:00,63.41,63.46,63.15,63.33,166100.0,46.5489,46.5856,46.358,46.4902,166100.0
2011-04-07 11:30:00,63.34,63.34,62.89,63.27,246400.0,46.4975,46.4975,46.1672,46.4461,246400.0
2011-04-07 12:00:00,63.29,63.66,63.28,63.46,181300.0,46.4608,46.7324,46.4535,46.5856,181300.0
2011-04-07 12:30:00,63.46,63.6,63.41,63.54,120700.0,46.5856,46.6884,46.5489,46.6443,120700.0
2011-04-07 13:00:00,63.53,63.54,63.03,63.03,111500.0,46.637,46.6443,46.2699,46.2699,111500.0
2011-04-07 13:30:00,63.03,63.08,62.79,62.94,189200.0,46.2699,46.3066,46.0937,46.2039,189200.0
2011-04-07 14:00:00,62.94,63.08,62.91,62.94,181300.0,46.2039,46.3066,46.1818,46.2039,181300.0
2011-04-07 14:30:00,62.94,63.11,62.91,63.09,127000.0,46.2039,46.3287,46.1818,46.314,127000.0
2011-04-07 15:00:00,63.09,63.36,62.96,63.07,217300.0,46.314,46.5122,46.2185,46.2993,217300.0
2011-04-07 15:30:00,63.05,63.2,63.0,63.08,398600.0,46.2846,46.3947,46.2479,46.3066,398600.0
2011-04-08 09:30:00,63.5,63.78,63.19,63.32,92200.0,46.615,46.8205,46.3874,46.4828,92200.0
2011-04-08 10:00:00,63.33,63.4,63.13,63.37,96700.0,46.4902,46.5415,46.3433,46.5195,96700.0
2011-04-08 10:30:00,63.34,63.59,63.31,63.32,49500.0,46.4975,46.681,46.4755,46.4828,49500.0
2011-04-08 11:00:00,63.31,63.33,63.15,63.18,67600.0,46.4755,46.4902,46.358,46.38,67600.0
2011-04-08 11:30:00,63.18,63.46,63.14,63.22,81300.0,46.38,46.5856,46.3507,46.4094,81300.0
2011-04-08 12:00:00,63.22,63.29,63.18,63.27,42600.0,46.4094,46.4608,46.38,46.4461,42600.0
2011-04-08 12:30:00,63.26,63.32,63.24,63.27,70700.0,46.4388,46.4828,46.4241,46.4461,70700.0
2011-04-08 13:00:00,63.26,63.31,63.19,63.31,21900.0,46.4388,46.4755,46.3874,46.4755,21900.0
2011-04-08 13:30:00,63.3,63.3,63.16,63.24,58000.0,46.4681,46.4681,46.3654,46.4241,58000.0
2011-04-08 14:00:00,63.23,63.24,63.06,63.1,63300.0,46.4167,46.4241,46.292,46.3213,63300.0
2011-04-08 14:30:00,63.12,63.15,62.79,62.84,113600.0,46.336,46.358,46.0937,46.1305,113600.0
2011-04-08 15:00:00,62.83,62.91,62.7,62.74,104700.0,46.1231,46.1818,46.0277,46.057,104700.0
2011-04-08 15:30:00,62.73,63.05,62.73,62.94,233400.0,46.0497,46.2846,46.0497,46.2039,233400.0
2011-04-11 09:30:00,62.84,63.45,62.76,63.3,88900.0,46.1305,46.5783,46.0717,46.4681,88900.0
2011-04-11 10:00:00,63.26,63.37,63.01,63.13,113900.0,46.4388,46.5195,46.2552,46.3433,113900.0
2011-04-11 10:30:00,63.11,63.24,63.07,63.09,67300.0,46.3287,46.4241,46.2993,46.314,67300.0
2011-04-11 11:00:00,63.07,63.23,62.8,62.81,77400.0,46.2993,46.4167,46.1011,46.1084,77400.0
2011-04-11 11:30:00,62.81,62.85,62.62,62.65,71800.0,46.1084,46.1378,45.969,45.991,71800.0
2011-04-11 12:00:00,62.66,62.71,62.5,62.55,79400.0,45.9983,46.035,45.8809,45.9176,79400.0
2011-04-11 12:30:00,62.55,62.59,62.34,62.34,50300.0,45.9176,45.9469,45.7634,45.7634,50300.0
2011-04-11 13:00:00,62.35,62.42,62.27,62.34,87700.0,45.7707,45.8221,45.712,45.7634,87700.0
2011-04-11 13:30:00,62.34,62.47,62.27,62.37,63600.0,45.7634,45.8588,45.712,45.7854,63600.0
2011-04-11 14:00:00,62.38,62.48,62.35,62.43,50600.0,45.7928,45.8662,45.7707,45.8295,50600.0
2011-04-11 14:30:00,62.43,62.51,62.31,62.37,59800.0,45.8295,45.8882,45.7414,45.7854,59800.0
2011-04-11 15:00:00,62.37,62.39,62.12,62.14,73400.0,45.7854,45.8001,45.6019,45.6166,73400.0
2011-04-11 15:30:00,62.14,62.44,62.14,62.4,183600.0,45.6166,45.8368,45.6166,45.8075,183600.0
2011-04-12 09:30:00,62.1,62.76,62.09,62.31,156900.0,45.5872,46.0717,45.5799,45.7414,156900.0
2011-04-12 10:00:00,62.32,62.36,62.04,62.2,114200.0,45.7487,45.7781,45.5432,45.6606,114200.0
2011-04-12 10:30:00,62.16,62.25,61.76,61.8,87000.0,45.6313,45.6973,45.3376,45.367,87000.0
2011-04-12 11:00:00,61.8,61.94,61.79,61.94,75600.0,45.367,45.4698,45.3597,45.4698,75600.0
2011-04-12 11:30:00,61.97,62.19,61.91,62.08,78600.0,45.4918,45.6533,45.4477,45.5725,78600.0
2011-04-12 12:00:00,62.11,62.26,62.09,62.21,54300.0,45.5946,45.7047,45.5799,45.668,54300.0
2011-04-12 12:30:00,62.2,62.39,62.13,62.27,90500.0,45.6606,45.8001,45.6092,45.712,90500.0
2011-04-12 13:00:00,62.27,62.31,62.08,62.25,99800.0,45.712,45.7414,45.5725,45.6973,99800.0
2011-04-12 13:30:00,62.26,62.34,62.07,62.27,81100.0,45.7047,45.7634,45.5652,45.712,81100.0
2011-04-12 14:00:00,62.26,62.6,62.25,62.56,71900.0,45.7047,45.9543,45.6973,45.9249,71900.0
2011-04-12 14:30:00,62.56,62.57,62.08,62.12,71100.0,45.9249,45.9322,45.5725,45.6019,71100.0
2011-04-12 15:00:00,62.12,62.24,61.98,61.98,105600.0,45.6019,45.69,45.4991,45.4991,105600.0
2011-04-12 15:30:00,61.99,62.15,61.92,62.08,209200.0,45.5065,45.6239,45.4551,45.5725,209200.0
2011-04-13 09:30:00,62.47,62.92,61.97,61.98,64000.0,45.8588,46.1892,45.4918,45.4991,64000.0
2011-04-13 10:00:00,61.98,62.16,61.77,62.16,60300.0,45.4991,45.6313,45.345,45.6313,60300.0
2011-04-13 10:30:00,62.15,62.26,61.94,62.12,73700.0,45.6239,45.7047,45.4698,45.6019,73700.0
2011-04-13 11:00:00,62.12,62.12,61.69,61.7,72200.0,45.6019,45.6019,45.2862,45.2936,72200.0
2011-04-13 11:30:00,61.69,62.0,61.6,61.85,97300.0,45.2862,45.5138,45.2202,45.4037,97300.0
2011-04-13 12:00:00,61.83,61.96,61.81,61.91,22000.0,45.389,45.4845,45.3743,45.4477,22000.0
2011-04-13 12:30:00,61.89,61.89,61.56,61.72,116300.0,45.4331,45.4331,45.1908,45.3083,116300.0
2011-04-13 13:00:00,61.68,61.88,61.68,61.82,47700.0,45.2789,45.4257,45.2789,45.3817,47700.0
2011-04-13 13:30:00,61.82,61.85,61.48,61.52,47100.0,45.3817,45.4037,45.1321,45.1614,47100.0
2011-04-13 14:00:00,61.54,61.84,61.54,61.77,53500.0,45.1761,45.3964,45.1761,45.345,53500.0
2011-04-13 14:30:00,61.76,61.92,61.67,61.88,72900.0,45.3376,45.4551,45.2716,45.4257,72900.0
2011-04-13 15:00:00,61.88,62.1,61.88,61.98,75400.0,45.4257,45.5872,45.4257,45.4991,75400.0
2011-04-13 15:30:00,61.96,61.99,61.81,61.84,161600.0,45.4845,45.5065,45.3743,45.3964,161600.0
2011-04-14 09:30:00,61.53,61.68,61.19,61.39,122300.0,45.1688,45.2789,44.9192,45.066,122300.0
2011-04-14 10:00:00,61.4,61.66,61.37,61.66,109800.0,45.0734,45.2642,45.0513,45.2642,109800.0
2011-04-14 10:30:00,61.66,61.73,61.53,61.56,69400.0,45.2642,45.3156,45.1688,45.1908,69400.0
2011-04-14 11:00:00,61.56,61.62,61.36,61.41,53700.0,45.1908,45.2349,45.044,45.0807,53700.0
2011-04-14 11:30:00,61.42,61.49,61.24,61.24,67100.0,45.088,45.1394,44.9559,44.9559,67100.0
2011-04-14 12:00:00,61.24,61.4,61.24,61.37,51500.0,44.9559,45.0734,44.9559,45.0513,51500.0
2011-04-14 12:30:00,61.37,61.5,61.33,61.38,50400.0,45.0513,45.1468,45.022,45.0587,50400.0
2011-04-14 13:00:00,61.39,61.49,61.3,61.37,49000.0,45.066,45.1394,44.9999,45.0513,49000.0
2011-04-14 13:30:00,61.36,61.44,61.26,61.26,45100.0,45.044,45.1027,44.9706,44.9706,45100.0
2011-04-14 14:00:00,61.27,61.41,61.27,61.36,95300.0,44.9779,45.0807,44.9779,45.044,95300.0
2011-04-14 14:30:00,61.37,61.49,61.28,61.36,64700.0,45.0513,45.1394,44.9853,45.044,64700.0
2011-04-14 15:00:00,61.37,61.49,61.35,61.47,88900.0,45.0513,45.1394,45.0367,45.1247,88900.0
2011-04-14 15:30:00,61.47,61.53,61.35,61.39,126400.0,45.1247,45.1688,45.0367,45.066,126400.0
2011-04-15 09:30:00,61.75,61.94,61.15,61.34,224300.0,45.3303,45.4698,44.8898,45.0293,224300.0
2011-04-15 10:00:00,61.35,61.63,61.32,61.37,49500.0,45.0367,45.2422,45.0146,45.0513,49500.0
2011-04-15 10:30:00,61.39,61.44,61.11,61.36,61100.0,45.066,45.1027,44.8605,45.044,61100.0
2011-04-15 11:00:00,61.36,61.53,61.3,61.48,61700.0,45.044,45.1688,44.9999,45.1321,61700.0
2011-04-15 11:30:00,61.49,61.54,61.43,61.52,49700.0,45.1394,45.1761,45.0954,45.1614,49700.0
2011-04-15 12:00:00,61.51,61.57,61.47,61.51,74700.0,45.1541,45.1982,45.1247,45.1541,74700.0
2011-04-15 12:30:00,61.51,61.57,61.48,61.52,94100.0,45.1541,45.1982,45.1321,45.1614,94100.0
2011-04-15 13:00:00,61.52,61.63,61.47,61.63,63900.0,45.1614,45.2422,45.1247,45.2422,63900.0
2011-04-15 13:30:00,61.63,61.71,61.59,61.69,102800.0,45.2422,45.3009,45.2128,45.2862,102800.0
2011-04-15 14:00:00,61.68,61.75,61.64,61.74,63700.0,45.2789,45.3303,45.2495,45.3229,63700.0
2011-04-15 14:30:00,61.73,61.78,61.69,61.73,83400.0,45.3156,45.3523,45.2862,45.3156,83400.0
2011-04-15 15:00:00,61.72,61.74,61.42,61.51,101200.0,45.3083,45.3229,45.088,45.1541,101200.0
2011-04-15 15:30:00,61.51,61.61,61.41,61.61,149500.0,45.1541,45.2275,45.0807,45.2275,149500.0
2011-04-18 09:30:00,60.78,61.19,60.67,60.82,226900.0,44.6182,44.9192,44.5375,44.6476,226900.0
2011-04-18 10:00:00,60.8,60.96,60.5,60.79,242200.0,44.6329,44.7504,44.4127,44.6256,242200.0
2011-04-18 10:30:00,60.79,61.02,60.71,60.85,83800.0,44.6256,44.7944,44.5668,44.6696,83800.0
2011-04-18 11:00:00,60.85,61.0,60.8,60.94,103400.0,44.6696,44.7797,44.6329,44.7357,103400.0
2011-04-18 11:30:00,60.94,61.0,60.78,60.84,82700.0,44.7357,44.7797,44.6182,44.6623,82700.0
2011-04-18 12:00:00,60.86,60.86,60.51,60.57,91900.0,44.6769,44.6769,44.42,44.4641,91900.0
2011-04-18 12:30:00,60.57,60.63,60.48,60.59,49500.0,44.4641,44.5081,44.398,44.4787,49500.0
2011-04-18 13:00:00,60.59,60.59,60.47,60.53,78100.0,44.4787,44.4787,44.3907,44.4347,78100.0
2011-04-18 13:30:00,60.52,60.83,60.51,60.81,233100.0,44.4274,44.6549,44.42,44.6402,233100.0
2011-04-18 14:00:00,60.81,61.02,60.77,60.95,94700.0,44.6402,44.7944,44.6109,44.743,94700.0
2011-04-18 14:30:00,60.94,61.43,60.94,61.34,118500.0,44.7357,45.0954,44.7357,45.0293,118500.0
2011-04-18 15:00:00,61.34,61.59,61.23,61.57,146200.0,45.0293,45.2128,44.9486,45.1982,146200.0
2011-04-18 15:30:00,61.56,61.64,61.3,61.36,297300.0,45.1908,45.2495,44.9999,45.044,297300.0
2011-04-19 09:30:00,61.4,61.62,61.08,61.44,123700.0,45.0734,45.2349,44.8384,45.1027,123700.0
2011-04-19 10:00:00,61.44,61.81,61.27,61.72,100100.0,45.1027,45.3743,44.9779,45.3083,100100.0
2011-04-19 10:30:00,61.68,61.68,61.31,61.35,96800.0,45.2789,45.2789,45.0073,45.0367,96800.0
2011-04-19 11:00:00,61.35,61.36,60.91,60.94,100600.0,45.0367,45.044,44.7137,44.7357,100600.0
2011-04-19 11:30:00,60.95,61.13,60.94,61.08,45900.0,44.743,44.8752,44.7357,44.8384,45900.0
2011-04-19 12:00:00,61.08,61.27,61.04,61.26,44500.0,44.8384,44.9779,44.8091,44.9706,44500.0
2011-04-19 12:30:00,61.26,61.27,61.05,61.06,52200.0,44.9706,44.9779,44.8164,44.8238,52200.0
2011-04-19 13:00:00,61.06,61.27,61.03,61.24,56200.0,44.8238,44.9779,44.8017,44.9559,56200.0
2011-04-19 13:30:00,61.25,61.35,61.23,61.29,38200.0,44.9632,45.0367,44.9486,44.9926,38200.0
2011-04-19 14:00:00,61.29,61.35,61.18,61.19,44700.0,44.9926,45.0367,44.9119,44.9192,44700.0
2011-04-19 14:30:00,61.17,61.34,61.14,61.22,63800.0,44.9045,45.0293,44.8825,44.9412,63800.0
2011-04-19 15:00:00,61.21,61.46,61.21,61.23,82100.0,44.9339,45.1174,44.9339,44.9486,82100.0
2011-04-19 15:30:00,61.22,61.23,61.12,61.2,190400.0,44.9412,44.9486,44.8678,44.9265,190400.0
2011-04-20 09:30:00,62.15,62.42,61.86,62.41,113000.0,45.6239,45.8221,45.411,45.8148,113000.0
2011-04-20 10:00:00,62.35,62.52,62.24,62.34,98100.0,45.7707,45.8955,45.69,45.7634,98100.0
2011-04-20 10:30:00,62.35,62.35,62.18,62.24,62400.0,45.7707,45.7707,45.646,45.69,62400.0
2011-04-20 11:00:00,62.24,62.26,62.18,62.22,58000.0,45.69,45.7047,45.646,45.6753,58000.0
2011-04-20 11:30:00,62.2,62.22,62.06,62.06,57100.0,45.6606,45.6753,45.5579,45.5579,57100.0
2011-04-20 12:00:00,62.07,62.09,61.95,61.96,56500.0,45.5652,45.5799,45.4771,45.4845,56500.0
2011-04-20 12:30:00,61.96,61.98,61.85,61.91,63900.0,45.4845,45.4991,45.4037,45.4477,63900.0
2011-04-20 13:00:00,61.9,61.9,61.8,61.82,35900.0,45.4404,45.4404,45.367,45.3817,35900.0
2011-04-20 13:30:00,61.82,61.96,61.77,61.91,62200.0,45.3817,45.4845,45.345,45.4477,62200.0
2011-04-20 14:00:00,61.92,61.95,61.87,61.94,54000.0,45.4551,45.4771,45.4184,45.4698,54000.0
2011-04-20 14:30:00,61.94,62.05,61.94,62.03,104300.0,45.4698,45.5505,45.4698,45.5358,104300.0
2011-04-20 15:00:00,62.04,62.15,61.98,62.14,108300.0,45.5432,45.6239,45.4991,45.6166,108300.0
2011-04-20 15:30:00,62.16,62.3,62.14,62.29,238000.0,45.6313,45.734,45.6166,45.7267,238000.0
2011-04-21 09:30:00,62.43,63.01,62.15,63.01,128900.0,45.8295,46.2552,45.6239,46.2552,128900.0
2011-04-21 10:00:00,63.01,63.11,62.87,63.05,129200.0,46.2552,46.3287,46.1525,46.2846,129200.0
2011-04-21 10:30:00,63.06,63.2,62.94,63.19,63800.0,46.292,46.3947,46.2039,46.3874,63800.0
2011-04-21 11:00:00,63.2,63.44,63.17,63.41,45700.0,46.3947,46.5709,46.3727,46.5489,45700.0
2011-04-21 11:30:00,63.43,63.5,63.36,63.38,55200.0,46.5636,46.615,46.5122,46.5269,55200.0
2011-04-21 12:00:00,63.39,63.46,63.34,63.41,94500.0,46.5342,46.5856,46.4975,46.5489,94500.0
2011-04-21 12:30:00,63.41,63.51,63.32,63.42,82800.0,46.5489,46.6223,46.4828,46.5562,82800.0
2011-04-21 13:00:00,63.42,63.54,63.31,63.37,133800.0,46.5562,46.6443,46.4755,46.5195,133800.0
2011-04-21 13:30:00,63.36,63.39,63.23,63.34,36600.0,46.5122,46.5342,46.4167,46.4975,36600.0
2011-04-21 14:00:00,63.34,63.51,63.34,63.37,56100.0,46.4975,46.6223,46.4975,46.5195,56100.0
2011-04-21 14:30:00,63.37,63.38,63.21,63.21,49700.0,46.5195,46.5269,46.4021,46.4021,49700.0
2011-04-21 15:00:00,63.22,63.25,63.11,63.19,80700.0,46.4094,46.4314,46.3287,46.3874,80700.0
2011-04-21 15:30:00,63.2,63.61,63.19,63.52,286500.0,46.3947,46.6957,46.3874,46.6296,286500.0
2011-04-25 09:30:00,63.4,63.54,63.07,63.07,102500.0,46.5415,46.6443,46.2993,46.2993,102500.0
2011-04-25 10:00:00,63.09,63.15,62.2,62.25,172600.0,46.314,46.358,45.6606,45.6973,172600.0
2011-04-25 10:30:00,62.25,62.5,62.18,62.47,105700.0,45.6973,45.8809,45.646,45.8588,105700.0
2011-04-25 11:00:00,62.47,62.7,62.47,62.55,83300.0,45.8588,46.0277,45.8588,45.9176,83300.0
2011-04-25 11:30:00,62.55,62.83,62.52,62.83,46300.0,45.9176,46.1231,45.8955,46.1231,46300.0
2011-04-25 12:00:00,62.84,62.88,62.62,62.67,59100.0,46.1305,46.1598,45.969,46.0057,59100.0
2011-04-25 12:30:00,62.7,62.82,62.66,62.79,61400.0,46.0277,46.1158,45.9983,46.0937,61400.0
2011-04-25 13:00:00,62.78,62.79,62.62,62.66,24900.0,46.0864,46.0937,45.969,45.9983,24900.0
2011-04-25 13:30:00,62.66,62.81,62.66,62.8,35100.0,45.9983,46.1084,45.9983,46.1011,35100.0
2011-04-25 14:00:00,62.8,62.92,62.39,62.46,129100.0,46.1011,46.1892,45.8001,45.8515,129100.0
2011-04-25 14:30:00,62.46,62.51,62.36,62.41,74500.0,45.8515,45.8882,45.7781,45.8148,74500.0
2011-04-25 15:00:00,62.42,62.57,62.29,62.57,116900.0,45.8221,45.9322,45.7267,45.9322,116900.0
2011-04-25 15:30:00,62.57,62.68,62.51,62.6,207300.0,45.9322,46.013,45.8882,45.9543,207300.0
2011-04-26 09:30:00,60.72,62.1,60.72,61.21,708600.0,44.5742,45.5872,44.5742,44.9339,708600.0
2011-04-26 10:00:00,61.21,61.24,60.88,60.89,261000.0,44.9339,44.9559,44.6916,44.699,261000.0
2011-04-26 10:30:00,60.88,61.07,60.8,60.8,208300.0,44.6916,44.8311,44.6329,44.6329,208300.0
2011-04-26 11:00:00,60.81,61.14,60.62,61.12,195200.0,44.6402,44.8825,44.5008,44.8678,195200.0
2011-04-26 11:30:00,61.11,61.21,61.08,61.15,118800.0,44.8605,44.9339,44.8384,44.8898,118800.0
2011-04-26 12:00:00,61.16,61.2,60.98,61.1,91100.0,44.8972,44.9265,44.765,44.8531,91100.0
2011-04-26 12:30:00,61.09,61.11,60.92,61.06,155600.0,44.8458,44.8605,44.721,44.8238,155600.0
2011-04-26 13:00:00,61.06,61.27,61.05,61.19,207700.0,44.8238,44.9779,44.8164,44.9192,207700.0
2011-04-26 13:30:00,61.18,61.44,60.52,61.25,497200.0,44.9119,45.1027,44.4274,44.9632,497200.0
2011-04-26 14:00:00,61.24,61.27,60.55,60.9,285200.0,44.9559,44.9779,44.4494,44.7063,285200.0
2011-04-26 14:30:00,60.91,60.96,60.6,60.61,163600.0,44.7137,44.7504,44.4861,44.4934,163600.0
2011-04-26 15:00:00,60.61,60.79,60.4,60.47,225700.0,44.4934,44.6256,44.3393,44.3907,225700.0
2011-04-26 15:30:00,60.47,60.92,60.46,60.84,554400.0,44.3907,44.721,44.3833,44.6623,554400.0
2011-04-27 09:30:00,61.13,61.23,60.42,60.58,186000.0,44.8752,44.9486,44.3539,44.4714,186000.0
2011-04-27 10:00:00,60.59,60.61,60.22,60.25,207500.0,44.4787,44.4934,44.2071,44.2292,207500.0
2011-04-27 10:30:00,60.28,60.28,59.94,60.04,236200.0,44.2512,44.2512,44.0016,44.075,236200.0
2011-04-27 11:00:00,60.04,60.15,59.94,59.94,149500.0,44.075,44.1557,44.0016,44.0016,149500.0
2011-04-27 11:30:00,59.95,60.28,59.83,60.23,184400.0,44.0089,44.2512,43.9208,44.2145,184400.0
2011-04-27 12:00:00,60.23,60.39,60.09,60.3,155300.0,44.2145,44.3319,44.1117,44.2659,155300.0
2011-04-27 12:30:00,60.31,60.68,60.25,60.64,200200.0,44.2732,44.5448,44.2292,44.5154,200200.0
2011-04-27 13:00:00,60.64,60.85,60.54,60.68,137900.0,44.5154,44.6696,44.442,44.5448,137900.0
2011-04-27 13:30:00,60.68,60.7,60.53,60.54,148300.0,44.5448,44.5595,44.4347,44.442,148300.0
2011-04-27 14:00:00,60.53,60.55,60.23,60.48,185200.0,44.4347,44.4494,44.2145,44.398,185200.0
2011-04-27 14:30:00,60.49,60.78,60.46,60.75,98700.0,44.4053,44.6182,44.3833,44.5962,98700.0
2011-04-27 15:00:00,60.75,60.8,60.56,60.75,119200.0,44.5962,44.6329,44.4567,44.5962,119200.0
2011-04-27 15:30:00,60.74,61.04,60.58,61.04,401300.0,44.5889,44.8091,44.4714,44.8091,401300.0
2011-04-28 09:30:00,61.1,61.49,61.0,61.27,196600.0,44.8531,45.1394,44.7797,44.9779,196600.0
2011-04-28 10:00:00,61.27,61.53,61.27,61.53,104400.0,44.9779,45.1688,44.9779,45.1688,104400.0
2011-04-28 10:30:00,61.53,61.74,61.33,61.73,144600.0,45.1688,45.3229,45.022,45.3156,144600.0
2011-04-28 11:00:00,61.73,61.92,61.7,61.8,139200.0,45.3156,45.4551,45.2936,45.367,139200.0
2011-04-28 11:30:00,61.79,61.9,61.78,61.87,128600.0,45.3597,45.4404,45.3523,45.4184,128600.0
2011-04-28 12:00:00,61.86,62.02,61.8,62.01,142300.0,45.411,45.5285,45.367,45.5212,142300.0
2011-04-28 12:30:00,62.01,62.22,61.99,62.21,92100.0,45.5212,45.6753,45.5065,45.668,92100.0
2011-04-28 13:00:00,62.21,62.4,62.0,62.2,151300.0,45.668,45.8075,45.5138,45.6606,151300.0
2011-04-28 13:30:00,62.2,62.25,62.12,62.21,82600.0,45.6606,45.6973,45.6019,45.668,82600.0
2011-04-28 14:00:00,62.2,62.25,62.09,62.09,85800.0,45.6606,45.6973,45.5799,45.5799,85800.0
2011-04-28 14:30:00,62.09,62.11,61.99,62.07,165900.0,45.5799,45.5946,45.5065,45.5652,165900.0
2011-04-28 15:00:00,62.07,62.14,62.01,62.1,84900.0,45.5652,45.6166,45.5212,45.5872,84900.0
2011-04-28 15:30:00,62.1,62.27,62.07,62.12,301500.0,45.5872,45.712,45.5652,45.6019,301500.0
2011-04-29 09:30:00,62.2,62.39,61.87,61.96,118500.0,45.6606,45.8001,45.4184,45.4845,118500.0
2011-04-29 10:00:00,61.96,62.0,61.7,61.81,99300.0,45.4845,45.5138,45.2936,45.3743,99300.0
2011-04-29 10:30:00,61.81,61.87,61.71,61.8,87100.0,45.3743,45.4184,45.3009,45.367,87100.0
2011-04-29 11:00:00,61.8,61.86,61.76,61.86,69400.0,45.367,45.411,45.3376,45.411,69400.0
2011-04-29 11:30:00,61.85,61.92,61.81,61.87,117600.0,45.4037,45.4551,45.3743,45.4184,117600.0
2011-04-29 12:00:00,61.88,61.96,61.87,61.94,116800.0,45.4257,45.4845,45.4184,45.4698,116800.0
2011-04-29 12:30:00,61.97,61.97,61.91,61.94,84700.0,45.4918,45.4918,45.4477,45.4698,84700.0
2011-04-29 13:00:00,61.95,61.99,61.9,61.98,83100.0,45.4771,45.5065,45.4404,45.4991,83100.0
2011-04-29 13:30:00,61.99,62.08,61.97,62.04,79000.0,45.5065,45.5725,45.4918,45.5432,79000.0
2011-04-29 14:00:00,62.04,62.17,62.03,62.09,74300.0,45.5432,45.6386,45.5358,45.5799,74300.0
2011-04-29 14:30:00,62.09,62.36,62.09,62.34,107600.0,45.5799,45.7781,45.5799,45.7634,107600.0
2011-04-29 15:00:00,62.33,62.34,61.9,61.91,99900.0,45.7561,45.7634,45.4404,45.4477,99900.0
2011-04-29 15:30:00,61.91,62.13,61.89,62.07,261900.0,45.4477,45.6092,45.4331,45.5652,261900.0
2011-05-02 09:30:00,62.37,62.51,62.1,62.27,99300.0,45.7854,45.8882,45.5872,45.712,99300.0
2011-05-02 10:00:00,62.26,62.52,62.25,62.38,42800.0,45.7047,45.8955,45.6973,45.7928,42800.0
2011-05-02 10:30:00,62.37,62.38,62.18,62.24,98500.0,45.7854,45.7928,45.646,45.69,98500.0
2011-05-02 11:00:00,62.24,62.26,62.04,62.05,91700.0,45.69,45.7047,45.5432,45.5505,91700.0
2011-05-02 11:30:00,62.05,62.12,62.0,62.02,92000.0,45.5505,45.6019,45.5138,45.5285,92000.0
2011-05-02 12:00:00,62.02,62.02,61.87,61.87,85900.0,45.5285,45.5285,45.4184,45.4184,85900.0
2011-05-02 12:30:00,61.88,61.92,61.77,61.91,90900.0,45.4257,45.4551,45.345,45.4477,90900.0
2011-05-02 13:00:00,61.91,61.96,61.87,61.95,58600.0,45.4477,45.4845,45.4184,45.4771,58600.0
2011-05-02 13:30:00,61.95,61.96,61.8,61.82,50800.0,45.4771,45.4845,45.367,45.3817,50800.0
2011-05-02 14:00:00,61.82,61.92,61.77,61.84,64300.0,45.3817,45.4551,45.345,45.3964,64300.0
2011-05-02 14:30:00,61.84,61.86,61.67,61.68,65300.0,45.3964,45.411,45.2716,45.2789,65300.0
2011-05-02 15:00:00,61.69,61.78,61.61,61.71,129700.0,45.2862,45.3523,45.2275,45.3009,129700.0
2011-05-02 15:30:00,61.71,61.78,61.65,61.72,213300.0,45.3009,45.3523,45.2569,45.3083,213300.0
2011-05-03 09:30:00,61.28,61.5,60.93,61.35,199100.0,44.9853,45.1468,44.7283,45.0367,199100.0
2011-05-03 10:00:00,61.38,61.46,60.93,61.08,77200.0,45.0587,45.1174,44.7283,44.8384,77200.0
2011-05-03 10:30:00,61.08,61.14,60.85,60.97,66300.0,44.8384,44.8825,44.6696,44.7577,66300.0
2011-05-03 11:00:00,60.99,61.27,60.96,61.11,94200.0,44.7724,44.9779,44.7504,44.8605,94200.0
2011-05-03 11:30:00,61.17,61.36,61.15,61.35,53800.0,44.9045,45.044,44.8898,45.0367,53800.0
2011-05-03 12:00:00,61.36,61.47,61.35,61.41,63000.0,45.044,45.1247,45.0367,45.0807,63000.0
2011-05-03 12:30:00,61.39,61.44,61.28,61.3,63000.0,45.066,45.1027,44.9853,44.9999,63000.0
2011-05-03 13:00:00,61.28,61.3,61.12,61.14,60300.0,44.9853,44.9999,44.8678,44.8825,60300.0
2011-05-03 13:30:00,61.14,61.39,61.12,61.37,100100.0,44.8825,45.066,44.8678,45.0513,100100.0
2011-05-03 14:00:00,61.37,61.41,61.15,61.4,78500.0,45.0513,45.0807,44.8898,45.0734,78500.0
2011-05-03 14:30:00,61.4,61.46,61.3,61.34,111900.0,45.0734,45.1174,44.9999,45.0293,111900.0
2011-05-03 15:00:00,61.34,61.59,61.33,61.56,102100.0,45.0293,45.2128,45.022,45.1908,102100.0
2011-05-03 15:30:00,61.56,61.76,61.51,61.73,201100.0,45.1908,45.3376,45.1541,45.3156,201100.0
2011-05-04 09:30:00,61.19,61.44,60.16,60.3,146900.0,45.09,45.2742,44.331,44.4342,146900.0
2011-05-04 10:00:00,60.27,60.28,60.03,60.17,156200.0,44.4121,44.4194,44.2352,44.3384,156200.0
2011-05-04 10:30:00,60.19,60.31,59.97,60.13,158400.0,44.3531,44.4415,44.191,44.3089,158400.0
2011-05-04 11:00:00,60.11,60.28,59.95,60.27,112200.0,44.2942,44.4194,44.1763,44.4121,112200.0
2011-05-04 11:30:00,60.26,60.33,60.08,60.1,173800.0,44.4047,44.4563,44.2721,44.2868,173800.0
2011-05-04 12:00:00,60.12,60.15,59.88,59.89,156200.0,44.3015,44.3236,44.1247,44.132,156200.0
2011-05-04 12:30:00,59.9,59.94,59.8,59.89,94300.0,44.1394,44.1689,44.0657,44.132,94300.0
2011-05-04 13:00:00,59.87,60.08,59.82,59.92,145200.0,44.1173,44.2721,44.0805,44.1541,145200.0
2011-05-04 13:30:00,59.92,60.14,59.92,60.08,143900.0,44.1541,44.3163,44.1541,44.2721,143900.0
2011-05-04 14:00:00,60.07,60.44,60.0,60.37,276500.0,44.2647,44.5373,44.2131,44.4857,276500.0
2011-05-04 14:30:00,60.37,60.46,60.3,60.41,110200.0,44.4857,44.5521,44.4342,44.5152,110200.0
2011-05-04 15:00:00,60.41,60.59,60.4,60.54,123200.0,44.5152,44.6479,44.5079,44.611,123200.0
2011-05-04 15:30:00,60.54,60.65,60.44,60.46,264500.0,44.611,44.6921,44.5373,44.5521,264500.0
2011-05-05 09:30:00,59.99,60.2,59.75,59.92,132700.0,44.2057,44.3605,44.0289,44.1541,132700.0
2011-05-05 10:00:00,59.95,60.01,59.78,59.83,129500.0,44.1763,44.2205,44.051,44.0878,129500.0
2011-05-05 10:30:00,59.83,59.97,59.74,59.88,109400.0,44.0878,44.191,44.0215,44.1247,109400.0
2011-05-05 11:00:00,59.87,60.1,59.83,59.97,164400.0,44.1173,44.2868,44.0878,44.191,164400.0
2011-05-05 11:30:00,59.99,60.62,59.93,60.43,112200.0,44.2057,44.67,44.1615,44.53,112200.0
2011-05-05 12:00:00,60.47,60.62,60.36,60.52,96100.0,44.5594,44.67,44.4784,44.5963,96100.0
2011-05-05 12:30:00,60.51,60.51,60.32,60.41,74700.0,44.5889,44.5889,44.4489,44.5152,74700.0
2011-05-05 13:00:00,60.42,60.53,60.4,60.49,83800.0,44.5226,44.6036,44.5079,44.5742,83800.0
2011-05-05 13:30:00,60.49,60.52,60.32,60.44,98400.0,44.5742,44.5963,44.4489,44.5373,98400.0
2011-05-05 14:00:00,60.44,60.52,60.27,60.5,110700.0,44.5373,44.5963,44.4121,44.5815,110700.0
2011-05-05 14:30:00,60.51,60.62,60.46,60.5,110500.0,44.5889,44.67,44.5521,44.5815,110500.0
2011-05-05 15:00:00,60.49,60.56,59.9,59.91,249400.0,44.5742,44.6258,44.1394,44.1468,249400.0
2011-05-05 15:30:00,59.89,60.19,59.87,60.07,312800.0,44.132,44.3531,44.1173,44.2647,312800.0
2011-05-06 09:30:00,60.58,61.7,60.56,61.61,240200.0,44.6405,45.4658,44.6258,45.3995,240200.0
2011-05-06 10:00:00,61.62,61.69,61.09,61.1,231500.0,45.4069,45.4584,45.0163,45.0237,231500.0
2011-05-06 10:30:00,61.11,61.38,60.95,61.38,120300.0,45.031,45.23,44.9131,45.23,120300.0
2011-05-06 11:00:00,61.38,61.55,61.31,61.34,202200.0,45.23,45.3553,45.1784,45.2005,202200.0
2011-05-06 11:30:00,61.35,61.39,61.08,61.19,240500.0,45.2079,45.2374,45.0089,45.09,240500.0
2011-05-06 12:00:00,61.2,61.33,61.11,61.15,265500.0,45.0974,45.1932,45.031,45.0605,265500.0
2011-05-06 12:30:00,61.14,61.29,61.06,61.19,122300.0,45.0531,45.1637,44.9942,45.09,122300.0
2011-05-06 13:00:00,61.22,61.35,61.11,61.17,204600.0,45.1121,45.2079,45.031,45.0753,204600.0
2011-05-06 13:30:00,61.15,61.25,61.1,61.12,159200.0,45.0605,45.1342,45.0237,45.0384,159200.0
2011-05-06 14:00:00,61.11,61.28,61.06,61.1,172600.0,45.031,45.1563,44.9942,45.0237,172600.0
2011-05-06 14:30:00,61.1,61.21,60.97,61.11,171600.0,45.0237,45.1047,44.9279,45.031,171600.0
2011-05-06 15:00:00,61.1,61.3,61.07,61.19,129800.0,45.0237,45.1711,45.0016,45.09,129800.0
2011-05-06 15:30:00,61.18,61.41,61.16,61.17,330200.0,45.0826,45.2521,45.0679,45.0753,330200.0
2011-05-09 09:30:00,61.57,61.66,61.2,61.42,220400.0,45.37,45.4363,45.0974,45.2595,220400.0
2011-05-09 10:00:00,61.42,61.64,61.37,61.4,143900.0,45.2595,45.4216,45.2226,45.2447,143900.0
2011-05-09 10:30:00,61.4,61.55,61.33,61.39,83900.0,45.2447,45.3553,45.1932,45.2374,83900.0
2011-05-09 11:00:00,61.4,61.48,61.35,61.44,105800.0,45.2447,45.3037,45.2079,45.2742,105800.0
2011-05-09 11:30:00,61.47,61.59,61.38,61.58,69400.0,45.2963,45.3847,45.23,45.3774,69400.0
2011-05-09 12:00:00,61.59,61.92,61.54,61.68,75600.0,45.3847,45.6279,45.3479,45.4511,75600.0
2011-05-09 12:30:00,61.69,61.86,61.68,61.76,75800.0,45.4584,45.5837,45.4511,45.51,75800.0
2011-05-09 13:00:00,61.76,61.77,61.62,61.65,57900.0,45.51,45.5174,45.4069,45.429,57900.0
2011-05-09 13:30:00,61.65,61.73,61.58,61.7,72300.0,45.429,45.4879,45.3774,45.4658,72300.0
2011-05-09 14:00:00,61.71,61.77,61.58,61.76,66700.0,45.4732,45.5174,45.3774,45.51,66700.0
2011-05-09 14:30:00,61.77,61.91,61.77,61.78,81100.0,45.5174,45.6206,45.5174,45.5248,81100.0
2011-05-09 15:00:00,61.77,61.83,61.73,61.78,102500.0,45.5174,45.5616,45.4879,45.5248,102500.0
2011-05-09 15:30:00,61.77,62.01,61.71,61.95,404200.0,45.5174,45.6942,45.4732,45.65,404200.0
2011-05-10 09:30:00,62.05,62.59,62.05,62.44,208200.0,45.7237,46.1216,45.7237,46.0111,208200.0
2011-05-10 10:00:00,62.45,62.46,62.16,62.19,147300.0,46.0185,46.0258,45.8048,45.8269,147300.0
2011-05-10 10:30:00,62.17,62.42,61.98,62.32,92700.0,45.8121,45.9964,45.6721,45.9227,92700.0
2011-05-10 11:00:00,62.32,62.36,62.1,62.15,78300.0,45.9227,45.9521,45.7606,45.7974,78300.0
2011-05-10 11:30:00,62.15,62.34,62.12,62.28,46100.0,45.7974,45.9374,45.7753,45.8932,46100.0
2011-05-10 12:00:00,62.29,62.46,62.25,62.45,104900.0,45.9006,46.0258,45.8711,46.0185,104900.0
2011-05-10 12:30:00,62.45,62.62,62.43,62.5,83200.0,46.0185,46.1437,46.0037,46.0553,83200.0
2011-05-10 13:00:00,62.5,62.67,62.42,62.65,87100.0,46.0553,46.1806,45.9964,46.1658,87100.0
2011-05-10 13:30:00,62.64,62.68,62.38,62.52,293200.0,46.1585,46.188,45.9669,46.0701,293200.0
2011-05-10 14:00:00,62.51,62.67,62.44,62.58,178900.0,46.0627,46.1806,46.0111,46.1143,178900.0
2011-05-10 14:30:00,62.58,63.03,62.54,63.01,195500.0,46.1143,46.4459,46.0848,46.4311,195500.0
2011-05-10 15:00:00,63.01,63.33,62.93,63.26,210400.0,46.4311,46.6669,46.3722,46.6153,210400.0
2011-05-10 15:30:00,63.25,63.28,63.0,63.04,336800.0,46.608,46.6301,46.4238,46.4532,336800.0
2011-05-11 09:30:00,62.75,63.68,62.75,63.59,211100.0,46.2395,46.9248,46.2395,46.8585,211100.0
2011-05-11 10:00:00,63.56,63.6,63.35,63.57,152500.0,46.8364,46.8659,46.6817,46.8438,152500.0
2011-05-11 10:30:00,63.57,63.59,63.32,63.42,145900.0,46.8438,46.8585,46.6596,46.7332,145900.0
2011-05-11 11:00:00,63.43,63.5,63.25,63.3,111200.0,46.7406,46.7922,46.608,46.6448,111200.0
2011-05-11 11:30:00,63.31,63.46,63.04,63.13,87300.0,46.6522,46.7627,46.4532,46.5196,87300.0
2011-05-11 12:00:00,63.12,63.14,62.56,62.73,133700.0,46.5122,46.5269,46.0995,46.2248,133700.0
2011-05-11 12:30:00,62.72,62.88,62.5,62.62,81500.0,46.2174,46.3353,46.0553,46.1437,81500.0
2011-05-11 13:00:00,62.62,62.66,62.39,62.42,60300.0,46.1437,46.1732,45.9743,45.9964,60300.0
2011-05-11 13:30:00,62.43,62.57,62.22,62.47,84800.0,46.0037,46.1069,45.849,46.0332,84800.0
2011-05-11 14:00:00,62.47,62.62,62.37,62.57,163700.0,46.0332,46.1437,45.9595,46.1069,163700.0
2011-05-11 14:30:00,62.57,62.68,62.48,62.5,84600.0,46.1069,46.188,46.0406,46.0553,84600.0
2011-05-11 15:00:00,62.48,62.65,62.41,62.64,96300.0,46.0406,46.1658,45.989,46.1585,96300.0
2011-05-11 15:30:00,62.63,62.66,62.42,62.52,241300.0,46.1511,46.1732,45.9964,46.0701,241300.0
2011-05-12 09:30:00,62.43,62.51,62.19,62.25,146800.0,46.0037,46.0627,45.8269,45.8711,146800.0
2011-05-12 10:00:00,62.26,62.57,62.01,62.49,254400.0,45.8785,46.1069,45.6942,46.0479,254400.0
2011-05-12 10:30:00,62.49,62.59,62.21,62.22,80100.0,46.0479,46.1216,45.8416,45.849,80100.0
2011-05-12 11:00:00,62.22,62.31,62.12,62.29,103900.0,45.849,45.9153,45.7753,45.9006,103900.0
2011-05-12 11:30:00,62.28,62.43,62.17,62.19,63600.0,45.8932,46.0037,45.8121,45.8269,63600.0
2011-05-12 12:00:00,62.18,62.32,62.17,62.29,76700.0,45.8195,45.9227,45.8121,45.9006,76700.0
2011-05-12 12:30:00,62.31,62.51,62.29,62.47,56500.0,45.9153,46.0627,45.9006,46.0332,56500.0
2011-05-12 13:00:00,62.46,62.88,62.46,62.75,97000.0,46.0258,46.3353,46.0258,46.2395,97000.0
2011-05-12 13:30:00,62.74,63.0,62.66,62.92,130300.0,46.2322,46.4238,46.1732,46.3648,130300.0
2011-05-12 14:00:00,62.93,63.08,62.86,62.98,115500.0,46.3722,46.4827,46.3206,46.409,115500.0
2011-05-12 14:30:00,62.97,63.13,62.92,63.09,103800.0,46.4016,46.5196,46.3648,46.4901,103800.0
2011-05-12 15:00:00,63.08,63.27,63.06,63.23,168700.0,46.4827,46.6227,46.468,46.5932,168700.0
2011-05-12 15:30:00,63.24,63.4,63.17,63.37,395900.0,46.6006,46.7185,46.549,46.6964,395900.0
2011-05-13 09:30:00,63.29,63.46,63.01,63.03,181400.0,46.6375,46.7627,46.4311,46.4459,181400.0
2011-05-13 10:00:00,63.04,63.08,62.69,62.89,170600.0,46.4532,46.4827,46.1953,46.3427,170600.0
2011-05-13 10:30:00,62.88,62.92,62.72,62.79,90500.0,46.3353,46.3648,46.2174,46.269,90500.0
2011-05-13 11:00:00,62.78,62.78,62.37,62.48,78300.0,46.2616,46.2616,45.9595,46.0406,78300.0
2011-05-13 11:30:00,62.48,62.71,62.47,62.55,109100.0,46.0406,46.2101,46.0332,46.0922,109100.0
2011-05-13 12:00:00,62.55,62.56,62.13,62.24,109100.0,46.0922,46.0995,45.7827,45.8637,109100.0
2011-05-13 12:30:00,62.24,62.28,62.02,62.11,110100.0,45.8637,45.8932,45.7016,45.7679,110100.0
2011-05-13 13:00:00,62.14,62.19,61.97,62.09,109000.0,45.79,45.8269,45.6648,45.7532,109000.0
2011-05-13 13:30:00,62.09,62.1,61.92,62.0,71100.0,45.7532,45.7606,45.6279,45.6869,71100.0
2011-05-13 14:00:00,62.0,62.3,61.98,62.3,91300.0,45.6869,45.9079,45.6721,45.9079,91300.0
2011-05-13 14:30:00,62.29,62.46,62.22,62.45,128200.0,45.9006,46.0258,45.849,46.0185,128200.0
2011-05-13 15:00:00,62.45,62.56,62.32,62.38,178900.0,46.0185,46.0995,45.9227,45.9669,178900.0
2011-05-13 15:30:00,62.38,62.55,62.35,62.41,286900.0,45.9669,46.0922,45.9448,45.989,286900.0
2011-05-16 09:30:00,62.18,62.44,61.91,62.43,83600.0,45.8195,46.0111,45.6206,46.0037,83600.0
2011-05-16 10:00:00,62.39,62.83,62.36,62.7,61600.0,45.9743,46.2985,45.9521,46.2027,61600.0
2011-05-16 10:30:00,62.69,62.69,62.45,62.61,84400.0,46.1953,46.1953,46.0185,46.1364,84400.0
2011-05-16 11:00:00,62.61,62.74,62.46,62.48,51500.0,46.1364,46.2322,46.0258,46.0406,51500.0
2011-05-16 11:30:00,62.47,62.52,62.41,62.45,44900.0,46.0332,46.0701,45.989,46.0185,44900.0
2011-05-16 12:00:00,62.45,62.49,62.37,62.48,58700.0,46.0185,46.0479,45.9595,46.0406,58700.0
2011-05-16 12:30:00,62.47,62.56,62.25,62.29,49800.0,46.0332,46.0995,45.8711,45.9006,49800.0
2011-05-16 13:00:00,62.28,62.37,62.19,62.24,77100.0,45.8932,45.9595,45.8269,45.8637,77100.0
2011-05-16 13:30:00,62.25,62.41,62.25,62.26,42500.0,45.8711,45.989,45.8711,45.8785,42500.0
2011-05-16 14:00:00,62.26,62.44,62.12,62.12,59600.0,45.8785,46.0111,45.7753,45.7753,59600.0
2011-05-16 14:30:00,62.12,62.18,62.02,62.14,74500.0,45.7753,45.8195,45.7016,45.79,74500.0
2011-05-16 15:00:00,62.15,62.31,62.04,62.08,132000.0,45.7974,45.9153,45.7163,45.7458,132000.0
2011-05-16 15:30:00,62.08,62.16,61.88,61.96,161000.0,45.7458,45.8048,45.5984,45.6574,161000.0
2011-05-17 09:30:00,61.85,61.88,61.59,61.72,128500.0,45.5763,45.5984,45.3847,45.4805,128500.0
2011-05-17 10:00:00,61.75,61.75,61.52,61.64,135700.0,45.5026,45.5026,45.3332,45.4216,135700.0
2011-05-17 10:30:00,61.64,61.64,61.17,61.21,126100.0,45.4216,45.4216,45.0753,45.1047,126100.0
2011-05-17 11:00:00,61.21,61.21,60.86,60.88,164600.0,45.1047,45.1047,44.8468,44.8616,164600.0
2011-05-17 11:30:00,60.88,61.03,60.66,61.01,95200.0,44.8616,44.9721,44.6994,44.9574,95200.0
2011-05-17 12:00:00,61.02,61.15,60.95,61.06,69200.0,44.9647,45.0605,44.9131,44.9942,69200.0
2011-05-17 12:30:00,61.05,61.22,60.99,61.1,109600.0,44.9868,45.1121,44.9426,45.0237,109600.0
2011-05-17 13:00:00,61.11,61.24,61.05,61.21,66000.0,45.031,45.1268,44.9868,45.1047,66000.0
2011-05-17 13:30:00,61.21,61.43,61.18,61.32,120700.0,45.1047,45.2668,45.0826,45.1858,120700.0
2011-05-17 14:00:00,61.33,61.55,61.18,61.21,97400.0,45.1932,45.3553,45.0826,45.1047,97400.0
2011-05-17 14:30:00,61.21,61.38,61.0,61.38,219900.0,45.1047,45.23,44.95,45.23,219900.0
2011-05-17 15:00:00,61.38,61.41,61.2,61.28,202100.0,45.23,45.2521,45.0974,45.1563,202100.0
2011-05-17 15:30:00,61.29,61.55,61.29,61.52,192900.0,45.1637,45.3553,45.1637,45.3332,192900.0
2011-05-18 09:30:00,61.58,61.8,61.18,61.62,141300.0,45.3774,45.5395,45.0826,45.4069,141300.0
2011-05-18 10:00:00,61.63,61.77,61.52,61.66,131000.0,45.4142,45.5174,45.3332,45.4363,131000.0
2011-05-18 10:30:00,61.66,62.19,61.66,62.19,153600.0,45.4363,45.8269,45.4363,45.8269,153600.0
2011-05-18 11:00:00,62.19,62.24,62.15,62.17,83300.0,45.8269,45.8637,45.7974,45.8121,83300.0
2011-05-18 11:30:00,62.18,62.26,62.16,62.24,44100.0,45.8195,45.8785,45.8048,45.8637,44100.0
2011-05-18 12:00:00,62.24,62.29,62.15,62.24,69600.0,45.8637,45.9006,45.7974,45.8637,69600.0
2011-05-18 12:30:00,62.23,62.31,62.1,62.3,78000.0,45.8564,45.9153,45.7606,45.9079,78000.0
2011-05-18 13:00:00,62.28,62.54,62.27,62.52,63100.0,45.8932,46.0848,45.8858,46.0701,63100.0
2011-05-18 13:30:00,62.53,62.83,62.44,62.79,92600.0,46.0774,46.2985,46.0111,46.269,92600.0
2011-05-18 14:00:00,62.8,62.9,62.58,62.64,128400.0,46.2764,46.3501,46.1143,46.1585,128400.0
2011-05-18 14:30:00,62.65,62.69,62.35,62.38,149400.0,46.1658,46.1953,45.9448,45.9669,149400.0
2011-05-18 15:00:00,62.38,62.85,62.34,62.8,159600.0,45.9669,46.3132,45.9374,46.2764,159600.0
2011-05-18 15:30:00,62.79,62.99,62.71,62.87,286700.0,46.269,46.4164,46.2101,46.328,286700.0
2011-05-19 09:30:00,62.99,63.04,62.69,63.04,119500.0,46.4164,46.4532,46.1953,46.4532,119500.0
2011-05-19 10:00:00,63.04,63.05,62.42,62.52,124300.0,46.4532,46.4606,45.9964,46.0701,124300.0
2011-05-19 10:30:00,62.52,62.64,62.48,62.62,175800.0,46.0701,46.1585,46.0406,46.1437,175800.0
2011-05-19 11:00:00,62.62,63.1,62.55,63.0,175300.0,46.1437,46.4974,46.0922,46.4238,175300.0
2011-05-19 11:30:00,62.99,63.3,62.96,63.19,109100.0,46.4164,46.6448,46.3943,46.5638,109100.0
2011-05-19 12:00:00,63.18,63.54,63.17,63.49,109500.0,46.5564,46.8217,46.549,46.7848,109500.0
2011-05-19 12:30:00,63.5,63.67,63.38,63.39,194000.0,46.7922,46.9175,46.7038,46.7111,194000.0
2011-05-19 13:00:00,63.38,63.46,63.33,63.46,203000.0,46.7038,46.7627,46.6669,46.7627,203000.0
2011-05-19 13:30:00,63.46,63.49,63.39,63.44,180500.0,46.7627,46.7848,46.7111,46.748,180500.0
2011-05-19 14:00:00,63.45,63.47,63.34,63.39,212400.0,46.7554,46.7701,46.6743,46.7111,212400.0
2011-05-19 14:30:00,63.39,63.45,63.27,63.39,166000.0,46.7111,46.7554,46.6227,46.7111,166000.0
2011-05-19 15:00:00,63.39,63.5,63.39,63.49,184000.0,46.7111,46.7922,46.7111,46.7848,184000.0
2011-05-19 15:30:00,63.49,63.5,63.39,63.42,484400.0,46.7848,46.7922,46.7111,46.7332,484400.0
2011-05-20 09:30:00,63.23,63.5,63.0,63.08,168300.0,46.5932,46.7922,46.4238,46.4827,168300.0
2011-05-20 10:00:00,63.07,63.13,62.81,62.94,101500.0,46.4753,46.5196,46.2837,46.3795,101500.0
2011-05-20 10:30:00,62.95,62.95,62.52,62.55,91500.0,46.3869,46.3869,46.0701,46.0922,91500.0
2011-05-20 11:00:00,62.56,62.62,62.49,62.55,43300.0,46.0995,46.1437,46.0479,46.0922,43300.0
2011-05-20 11:30:00,62.55,62.6,62.45,62.46,52300.0,46.0922,46.129,46.0185,46.0258,52300.0
2011-05-20 12:00:00,62.47,62.73,62.45,62.73,45900.0,46.0332,46.2248,46.0185,46.2248,45900.0
2011-05-20 12:30:00,62.73,62.77,62.56,62.57,52800.0,46.2248,46.2543,46.0995,46.1069,52800.0
2011-05-20 13:00:00,62.56,62.73,62.56,62.63,56100.0,46.0995,46.2248,46.0995,46.1511,56100.0
2011-05-20 13:30:00,62.63,62.77,62.56,62.59,59200.0,46.1511,46.2543,46.0995,46.1216,59200.0
2011-05-20 14:00:00,62.59,62.63,62.4,62.44,105600.0,46.1216,46.1511,45.9816,46.0111,105600.0
2011-05-20 14:30:00,62.45,62.58,62.34,62.36,93100.0,46.0185,46.1143,45.9374,45.9521,93100.0
2011-05-20 15:00:00,62.37,62.4,62.19,62.31,113900.0,45.9595,45.9816,45.8269,45.9153,113900.0
2011-05-20 15:30:00,62.31,62.42,62.06,62.15,226900.0,45.9153,45.9964,45.7311,45.7974,226900.0
2011-05-23 09:30:00,61.41,61.6,61.06,61.57,160100.0,45.2521,45.3921,44.9942,45.37,160100.0
2011-05-23 10:00:00,61.55,61.55,61.16,61.34,100500.0,45.3553,45.3553,45.0679,45.2005,100500.0
2011-05-23 10:30:00,61.36,61.58,61.32,61.32,98700.0,45.2153,45.3774,45.1858,45.1858,98700.0
2011-05-23 11:00:00,61.32,61.48,61.21,61.41,71300.0,45.1858,45.3037,45.1047,45.2521,71300.0
2011-05-23 11:30:00,61.43,61.44,61.22,61.32,68600.0,45.2668,45.2742,45.1121,45.1858,68600.0
2011-05-23 12:00:00,61.32,61.35,61.14,61.35,66300.0,45.1858,45.2079,45.0531,45.2079,66300.0
2011-05-23 12:30:00,61.35,61.54,61.28,61.52,107200.0,45.2079,45.3479,45.1563,45.3332,107200.0
2011-05-23 13:00:00,61.52,61.53,61.26,61.31,56400.0,45.3332,45.3405,45.1416,45.1784,56400.0
2011-05-23 13:30:00,61.32,61.41,61.27,61.4,46900.0,45.1858,45.2521,45.1489,45.2447,46900.0
2011-05-23 14:00:00,61.4,61.51,61.29,61.29,67600.0,45.2447,45.3258,45.1637,45.1637,67600.0
2011-05-23 14:30:00,61.28,61.44,61.22,61.25,80600.0,45.1563,45.2742,45.1121,45.1342,80600.0
2011-05-23 15:00:00,61.26,61.36,61.18,61.22,106800.0,45.1416,45.2153,45.0826,45.1121,106800.0
2011-05-23 15:30:00,61.22,61.22,60.93,61.0,265100.0,45.1121,45.1121,44.8984,44.95,265100.0
2011-05-24 09:30:00,61.12,61.33,60.81,60.91,100500.0,45.0384,45.1932,44.81,44.8837,100500.0
2011-05-24 10:00:00,60.91,60.99,60.75,60.76,98100.0,44.8837,44.9426,44.7658,44.7731,98100.0
2011-05-24 10:30:00,60.77,60.81,60.52,60.58,100700.0,44.7805,44.81,44.5963,44.6405,100700.0
2011-05-24 11:00:00,60.61,60.67,60.46,60.48,73600.0,44.6626,44.7068,44.5521,44.5668,73600.0
2011-05-24 11:30:00,60.48,60.6,60.42,60.45,83000.0,44.5668,44.6552,44.5226,44.5447,83000.0
2011-05-24 12:00:00,60.43,60.58,60.39,60.55,78300.0,44.53,44.6405,44.5005,44.6184,78300.0
2011-05-24 12:30:00,60.55,60.71,60.5,60.7,106800.0,44.6184,44.7363,44.5815,44.7289,106800.0
2011-05-24 13:00:00,60.71,60.84,60.41,60.44,96400.0,44.7363,44.8321,44.5152,44.5373,96400.0
2011-05-24 13:30:00,60.44,60.44,60.3,60.4,59500.0,44.5373,44.5373,44.4342,44.5079,59500.0
2011-05-24 14:00:00,60.39,60.52,60.37,60.52,71600.0,44.5005,44.5963,44.4857,44.5963,71600.0
2011-05-24 14:30:00,60.53,60.58,60.43,60.56,97700.0,44.6036,44.6405,44.53,44.6258,97700.0
2011-05-24 15:00:00,60.56,60.79,60.55,60.78,140200.0,44.6258,44.7952,44.6184,44.7879,140200.0
2011-05-24 15:30:00,60.78,60.79,60.46,60.5,295800.0,44.7879,44.7952,44.5521,44.5815,295800.0
2011-05-25 09:30:00,60.11,60.38,59.93,59.96,114700.0,44.2942,44.4931,44.1615,44.1836,114700.0
2011-05-25 10:00:00,59.96,60.01,59.63,59.97,133900.0,44.1836,44.2205,43.9405,44.191,133900.0
2011-05-25 10:30:00,59.96,60.43,59.93,60.29,100100.0,44.1836,44.53,44.1615,44.4268,100100.0
2011-05-25 11:00:00,60.28,60.56,60.28,60.46,70000.0,44.4194,44.6258,44.4194,44.5521,70000.0
2011-05-25 11:30:00,60.46,60.7,60.43,60.69,68400.0,44.5521,44.7289,44.53,44.7216,68400.0
2011-05-25 12:00:00,60.69,60.73,60.63,60.65,42900.0,44.7216,44.751,44.6773,44.6921,42900.0
2011-05-25 12:30:00,60.64,60.81,60.6,60.81,71700.0,44.6847,44.81,44.6552,44.81,71700.0
2011-05-25 13:00:00,60.8,60.93,60.7,60.71,135200.0,44.8026,44.8984,44.7289,44.7363,135200.0
2011-05-25 13:30:00,60.71,61.05,60.7,61.02,87600.0,44.7363,44.9868,44.7289,44.9647,87600.0
2011-05-25 14:00:00,61.03,61.09,60.89,61.0,115600.0,44.9721,45.0163,44.8689,44.95,115600.0
2011-05-25 14:30:00,61.0,61.02,60.79,60.81,120000.0,44.95,44.9647,44.7952,44.81,120000.0
2011-05-25 15:00:00,60.82,61.07,60.81,61.0,200900.0,44.8173,45.0016,44.81,44.95,200900.0
2011-05-25 15:30:00,61.0,61.03,60.58,60.64,376900.0,44.95,44.9721,44.6405,44.6847,376900.0
2011-05-26 09:30:00,60.38,60.73,60.13,60.22,129100.0,44.4931,44.751,44.3089,44.3752,129100.0
2011-05-26 10:00:00,60.22,60.36,60.02,60.27,151700.0,44.3752,44.4784,44.2278,44.4121,151700.0
2011-05-26 10:30:00,60.27,60.36,60.19,60.32,118300.0,44.4121,44.4784,44.3531,44.4489,118300.0
2011-05-26 11:00:00,60.32,60.35,60.09,60.11,132000.0,44.4489,44.471,44.2794,44.2942,132000.0
2011-05-26 11:30:00,60.11,60.23,60.01,60.06,130700.0,44.2942,44.3826,44.2205,44.2573,130700.0
2011-05-26 12:00:00,60.07,60.12,59.95,60.08,114300.0,44.2647,44.3015,44.1763,44.2721,114300.0
2011-05-26 12:30:00,60.08,60.14,60.02,60.11,163700.0,44.2721,44.3163,44.2278,44.2942,163700.0
2011-05-26 13:00:00,60.11,60.17,60.09,60.13,164200.0,44.2942,44.3384,44.2794,44.3089,164200.0
2011-05-26 13:30:00,60.12,60.2,60.07,60.17,143900.0,44.3015,44.3605,44.2647,44.3384,143900.0
2011-05-26 14:00:00,60.17,60.34,60.16,60.33,180700.0,44.3384,44.4636,44.331,44.4563,180700.0
2011-05-26 14:30:00,60.34,60.47,60.22,60.27,242500.0,44.4636,44.5594,44.3752,44.4121,242500.0
2011-05-26 15:00:00,60.26,60.36,60.15,60.29,219900.0,44.4047,44.4784,44.3236,44.4268,219900.0
2011-05-26 15:30:00,60.29,60.49,60.28,60.39,425700.0,44.4268,44.5742,44.4194,44.5005,425700.0
2011-05-27 09:30:00,60.67,60.67,60.35,60.45,102200.0,44.7068,44.7068,44.471,44.5447,102200.0
2011-05-27 10:00:00,60.45,60.66,60.23,60.65,109400.0,44.5447,44.6994,44.3826,44.6921,109400.0
2011-05-27 10:30:00,60.65,60.67,60.49,60.59,126400.0,44.6921,44.7068,44.5742,44.6479,126400.0
2011-05-27 11:00:00,60.58,60.69,60.5,60.56,110100.0,44.6405,44.7216,44.5815,44.6258,110100.0
2011-05-27 11:30:00,60.56,60.65,60.5,60.63,66300.0,44.6258,44.6921,44.5815,44.6773,66300.0
2011-05-27 12:00:00,60.62,60.64,60.5,60.58,58900.0,44.67,44.6847,44.5815,44.6405,58900.0
2011-05-27 12:30:00,60.58,60.7,60.57,60.61,89100.0,44.6405,44.7289,44.6331,44.6626,89100.0
2011-05-27 13:00:00,60.62,60.69,60.51,60.52,56300.0,44.67,44.7216,44.5889,44.5963,56300.0
2011-05-27 13:30:00,60.52,60.61,60.5,60.5,73400.0,44.5963,44.6626,44.5815,44.5815,73400.0
2011-05-27 14:00:00,60.5,60.57,60.44,60.44,100900.0,44.5815,44.6331,44.5373,44.5373,100900.0
2011-05-27 14:30:00,60.44,60.5,60.29,60.29,105600.0,44.5373,44.5815,44.4268,44.4268,105600.0
2011-05-27 15:00:00,60.3,60.51,60.26,60.4,149500.0,44.4342,44.5889,44.4047,44.5079,149500.0
2011-05-27 15:30:00,60.4,60.41,60.33,60.37,355100.0,44.5079,44.5152,44.4563,44.4857,355100.0
2011-05-31 09:30:00,61.11,61.24,60.92,60.99,93500.0,45.031,45.1268,44.891,44.9426,93500.0
2011-05-31 10:00:00,60.99,61.17,60.75,60.9,105800.0,44.9426,45.0753,44.7658,44.8763,105800.0
2011-05-31 10:30:00,60.92,60.92,60.74,60.77,67800.0,44.891,44.891,44.7584,44.7805,67800.0
2011-05-31 11:00:00,60.75,60.9,60.74,60.83,73200.0,44.7658,44.8763,44.7584,44.8247,73200.0
2011-05-31 11:30:00,60.84,61.06,60.83,60.88,72800.0,44.8321,44.9942,44.8247,44.8616,72800.0
2011-05-31 12:00:00,60.88,60.98,60.77,60.92,40500.0,44.8616,44.9352,44.7805,44.891,40500.0
2011-05-31 12:30:00,60.92,60.94,60.79,60.91,44800.0,44.891,44.9058,44.7952,44.8837,44800.0
2011-05-31 13:00:00,60.9,61.05,60.89,61.0,42500.0,44.8763,44.9868,44.8689,44.95,42500.0
2011-05-31 13:30:00,61.0,61.11,61.0,61.07,36500.0,44.95,45.031,44.95,45.0016,36500.0
2011-05-31 14:00:00,61.07,61.14,61.02,61.07,110400.0,45.0016,45.0531,44.9647,45.0016,110400.0
2011-05-31 14:30:00,61.06,61.11,60.98,61.0,73000.0,44.9942,45.031,44.9352,44.95,73000.0
2011-05-31 15:00:00,61.0,61.06,60.91,61.02,69600.0,44.95,44.9942,44.8837,44.9647,69600.0
2011-05-31 15:30:00,61.03,61.3,60.95,61.24,359600.0,44.9721,45.1711,44.9131,45.1268,359600.0
2011-06-01 09:30:00,60.87,60.87,60.41,60.65,172300.0,44.8542,44.8542,44.5152,44.6921,172300.0
2011-06-01 10:00:00,60.63,60.64,60.03,60.19,174300.0,44.6773,44.6847,44.2352,44.3531,174300.0
2011-06-01 10:30:00,60.16,60.23,59.72,60.06,115400.0,44.331,44.3826,44.0068,44.2573,115400.0
2011-06-01 11:00:00,60.05,60.06,59.55,59.6,168400.0,44.2499,44.2573,43.8815,43.9183,168400.0
2011-06-01 11:30:00,59.6,59.62,59.45,59.61,167600.0,43.9183,43.9331,43.8078,43.9257,167600.0
2011-06-01 12:00:00,59.61,59.65,59.44,59.58,129100.0,43.9257,43.9552,43.8004,43.9036,129100.0
2011-06-01 12:30:00,59.59,59.68,59.5,59.5,65600.0,43.911,43.9773,43.8447,43.8447,65600.0
2011-06-01 13:00:00,59.49,59.6,59.31,59.38,124700.0,43.8373,43.9183,43.7047,43.7562,124700.0
2011-06-01 13:30:00,59.4,59.47,59.31,59.46,83300.0,43.771,43.8226,43.7047,43.8152,83300.0
2011-06-01 14:00:00,59.46,59.46,59.26,59.31,83000.0,43.8152,43.8152,43.6678,43.7047,83000.0
2011-06-01 14:30:00,59.3,59.33,59.12,59.28,144800.0,43.6973,43.7194,43.5646,43.6825,144800.0
2011-06-01 15:00:00,59.28,59.4,59.13,59.2,236900.0,43.6825,43.771,43.572,43.6236,236900.0
2011-06-01 15:30:00,59.2,59.28,58.73,58.83,506500.0,43.6236,43.6825,43.2773,43.3509,506500.0
2011-06-02 09:30:00,58.79,59.3,58.38,58.85,134600.0,43.3215,43.6973,43.0193,43.3657,134600.0
2011-06-02 10:00:00,58.84,58.88,58.18,58.46,233900.0,43.3583,43.3878,42.872,43.0783,233900.0
2011-06-02 10:30:00,58.46,58.84,58.41,58.59,148200.0,43.0783,43.3583,43.0415,43.1741,148200.0
2011-06-02 11:00:00,58.58,58.74,58.18,58.21,194700.0,43.1667,43.2846,42.872,42.8941,194700.0
2011-06-02 11:30:00,58.21,58.44,58.01,58.43,161300.0,42.8941,43.0636,42.7467,43.0562,161300.0
2011-06-02 12:00:00,58.43,58.57,58.27,58.55,149600.0,43.0562,43.1594,42.9383,43.1446,149600.0
2011-06-02 12:30:00,58.57,59.02,58.53,58.91,148300.0,43.1594,43.491,43.1299,43.4099,148300.0
2011-06-02 13:00:00,58.92,59.05,58.83,58.97,75000.0,43.4173,43.5131,43.3509,43.4541,75000.0
2011-06-02 13:30:00,58.97,59.03,58.77,59.02,77300.0,43.4541,43.4983,43.3067,43.491,77300.0
2011-06-02 14:00:00,59.01,59.21,58.92,58.99,114300.0,43.4836,43.631,43.4173,43.4688,114300.0
2011-06-02 14:30:00,58.99,59.3,58.99,59.3,79600.0,43.4688,43.6973,43.4688,43.6973,79600.0
2011-06-02 15:00:00,59.3,59.31,58.98,59.04,127100.0,43.6973,43.7047,43.4615,43.5057,127100.0
2011-06-02 15:30:00,59.05,59.1,58.92,59.0,339000.0,43.5131,43.5499,43.4173,43.4762,339000.0
2011-06-03 09:30:00,58.19,58.21,57.74,58.07,184200.0,42.8793,42.8941,42.5477,42.7909,184200.0
2011-06-03 10:00:00,58.07,58.57,58.07,58.48,163700.0,42.7909,43.1594,42.7909,43.093,163700.0
2011-06-03 10:30:00,58.46,58.78,58.46,58.63,116800.0,43.0783,43.3141,43.0783,43.2036,116800.0
2011-06-03 11:00:00,58.64,58.9,58.63,58.86,116700.0,43.2109,43.4025,43.2036,43.3731,116700.0
2011-06-03 11:30:00,58.86,58.94,58.67,58.9,89700.0,43.3731,43.432,43.233,43.4025,89700.0
2011-06-03 12:00:00,58.9,59.04,58.87,59.0,89900.0,43.4025,43.5057,43.3804,43.4762,89900.0
2011-06-03 12:30:00,59.01,59.24,58.95,59.07,53900.0,43.4836,43.6531,43.4394,43.5278,53900.0
2011-06-03 13:00:00,59.06,59.09,58.8,58.87,64300.0,43.5204,43.5425,43.3288,43.3804,64300.0
2011-06-03 13:30:00,58.87,58.92,58.74,58.74,55300.0,43.3804,43.4173,43.2846,43.2846,55300.0
2011-06-03 14:00:00,58.74,58.92,58.71,58.83,90100.0,43.2846,43.4173,43.2625,43.3509,90100.0
2011-06-03 14:30:00,58.82,58.86,58.54,58.54,64500.0,43.3436,43.3731,43.1372,43.1372,64500.0
2011-06-03 15:00:00,58.54,58.54,58.33,58.37,114200.0,43.1372,43.1372,42.9825,43.012,114200.0
2011-06-03 15:30:00,58.35,58.53,58.19,58.23,278200.0,42.9972,43.1299,42.8793,42.9088,278200.0
2011-06-06 09:30:00,57.97,58.29,57.41,57.51,88900.0,42.7172,42.953,42.3046,42.3783,88900.0
2011-06-06 10:00:00,57.53,57.56,57.12,57.31,105200.0,42.393,42.4151,42.0909,42.2309,105200.0
2011-06-06 10:30:00,57.32,57.5,57.32,57.47,145700.0,42.2382,42.3709,42.2382,42.3488,145700.0
2011-06-06 11:00:00,57.47,57.84,57.45,57.82,124700.0,42.3488,42.6214,42.334,42.6067,124700.0
2011-06-06 11:30:00,57.81,57.92,57.71,57.91,64900.0,42.5993,42.6804,42.5256,42.673,64900.0
2011-06-06 12:00:00,57.9,57.98,57.83,57.95,54400.0,42.6656,42.7246,42.6141,42.7025,54400.0
2011-06-06 12:30:00,57.95,57.95,57.84,57.89,56300.0,42.7025,42.7025,42.6214,42.6583,56300.0
2011-06-06 13:00:00,57.89,57.96,57.77,57.78,59900.0,42.6583,42.7099,42.5698,42.5772,59900.0
2011-06-06 13:30:00,57.79,57.8,57.36,57.51,148300.0,42.5846,42.592,42.2677,42.3783,148300.0
2011-06-06 14:00:00,57.53,57.6,57.37,57.37,66500.0,42.393,42.4446,42.2751,42.2751,66500.0
2011-06-06 14:30:00,57.37,57.49,57.23,57.34,86600.0,42.2751,42.3635,42.1719,42.253,86600.0
2011-06-06 15:00:00,57.33,57.38,56.94,56.97,114600.0,42.2456,42.2825,41.9582,41.9803,114600.0
2011-06-06 15:30:00,56.97,57.15,56.88,56.93,304600.0,41.9803,42.113,41.914,41.9509,304600.0
2011-06-07 09:30:00,57.27,57.55,56.92,57.23,108600.0,42.2014,42.4077,41.9435,42.1719,108600.0
2011-06-07 10:00:00,57.23,57.29,56.74,56.89,81800.0,42.1719,42.2161,41.8109,41.9214,81800.0
2011-06-07 10:30:00,56.89,57.24,56.82,57.24,60500.0,41.9214,42.1793,41.8698,42.1793,60500.0
2011-06-07 11:00:00,57.23,57.51,57.19,57.3,112600.0,42.1719,42.3783,42.1425,42.2235,112600.0
2011-06-07 11:30:00,57.3,57.31,57.11,57.17,108200.0,42.2235,42.2309,42.0835,42.1277,108200.0
2011-06-07 12:00:00,57.19,57.26,57.01,57.07,119400.0,42.1425,42.194,42.0098,42.054,119400.0
2011-06-07 12:30:00,57.07,57.1,56.92,57.08,106200.0,42.054,42.0761,41.9435,42.0614,106200.0
2011-06-07 13:00:00,57.08,57.13,56.97,57.0,112400.0,42.0614,42.0982,41.9803,42.0024,112400.0
2011-06-07 13:30:00,57.0,57.17,56.99,57.14,112600.0,42.0024,42.1277,41.9951,42.1056,112600.0
2011-06-07 14:00:00,57.15,57.16,57.01,57.02,118000.0,42.113,42.1203,42.0098,42.0172,118000.0
2011-06-07 14:30:00,57.01,57.02,56.87,56.97,225200.0,42.0098,42.0172,41.9067,41.9803,225200.0
2011-06-07 15:00:00,56.97,57.04,56.78,56.8,299500.0,41.9803,42.0319,41.8403,41.8551,299500.0
2011-06-07 15:30:00,56.8,56.8,56.39,56.45,658100.0,41.8551,41.8551,41.5529,41.5972,658100.0
2011-06-08 09:30:00,56.4,56.51,55.97,55.97,95400.0,41.5603,41.6414,41.2435,41.2435,95400.0
2011-06-08 10:00:00,55.97,56.16,55.8,56.03,114700.0,41.2435,41.3835,41.1182,41.2877,114700.0
2011-06-08 10:30:00,56.0,56.42,55.94,56.27,81800.0,41.2656,41.5751,41.2213,41.4645,81800.0
2011-06-08 11:00:00,56.27,56.56,56.27,56.35,108700.0,41.4645,41.6782,41.4645,41.5235,108700.0
2011-06-08 11:30:00,56.35,56.59,56.27,56.59,102300.0,41.5235,41.7003,41.4645,41.7003,102300.0
2011-06-08 12:00:00,56.61,56.61,56.25,56.32,116600.0,41.7151,41.7151,41.4498,41.5014,116600.0
2011-06-08 12:30:00,56.3,56.3,56.14,56.23,169800.0,41.4866,41.4866,41.3687,41.435,169800.0
2011-06-08 13:00:00,56.22,56.29,56.11,56.17,73800.0,41.4277,41.4793,41.3466,41.3908,73800.0
2011-06-08 13:30:00,56.18,56.19,55.98,56.04,74000.0,41.3982,41.4056,41.2508,41.295,74000.0
2011-06-08 14:00:00,56.03,56.2,55.87,55.87,81400.0,41.2877,41.4129,41.1698,41.1698,81400.0
2011-06-08 14:30:00,55.87,56.19,55.86,55.96,135500.0,41.1698,41.4056,41.1624,41.2361,135500.0
2011-06-08 15:00:00,55.96,56.01,55.77,55.79,120800.0,41.2361,41.2729,41.0961,41.1108,120800.0
2011-06-08 15:30:00,55.77,55.9,55.68,55.75,311200.0,41.0961,41.1919,41.0298,41.0813,311200.0
2011-06-09 09:30:00,55.84,56.4,55.75,56.36,94600.0,41.1477,41.5603,41.0813,41.5308,94600.0
2011-06-09 10:00:00,56.43,56.65,56.36,56.61,185400.0,41.5824,41.7445,41.5308,41.7151,185400.0
2011-06-09 10:30:00,56.6,56.89,56.6,56.76,97900.0,41.7077,41.9214,41.7077,41.8256,97900.0
2011-06-09 11:00:00,56.76,56.8,56.67,56.72,113300.0,41.8256,41.8551,41.7593,41.7961,113300.0
2011-06-09 11:30:00,56.72,57.09,56.72,57.09,85300.0,41.7961,42.0688,41.7961,42.0688,85300.0
2011-06-09 12:00:00,57.08,57.19,57.04,57.1,116400.0,42.0614,42.1425,42.0319,42.0761,116400.0
2011-06-09 12:30:00,57.1,57.22,57.07,57.19,102700.0,42.0761,42.1646,42.054,42.1425,102700.0
2011-06-09 13:00:00,57.19,57.3,57.19,57.24,89900.0,42.1425,42.2235,42.1425,42.1793,89900.0
2011-06-09 13:30:00,57.24,57.37,57.17,57.34,97000.0,42.1793,42.2751,42.1277,42.253,97000.0
2011-06-09 14:00:00,57.34,57.57,57.32,57.5,204900.0,42.253,42.4225,42.2382,42.3709,204900.0
2011-06-09 14:30:00,57.5,57.64,57.43,57.61,132700.0,42.3709,42.4741,42.3193,42.4519,132700.0
2011-06-09 15:00:00,57.61,57.62,57.4,57.49,161000.0,42.4519,42.4593,42.2972,42.3635,161000.0
2011-06-09 15:30:00,57.5,57.56,57.28,57.3,492600.0,42.3709,42.4151,42.2088,42.2235,492600.0
2011-06-10 09:30:00,56.86,56.91,56.26,56.42,110700.0,41.8993,41.9361,41.4572,41.5751,110700.0
2011-06-10 10:00:00,56.41,56.43,56.21,56.32,80300.0,41.5677,41.5824,41.4203,41.5014,80300.0
2011-06-10 10:30:00,56.32,56.37,56.02,56.1,64100.0,41.5014,41.5382,41.2803,41.3392,64100.0
2011-06-10 11:00:00,56.1,56.13,55.85,56.02,86700.0,41.3392,41.3614,41.155,41.2803,86700.0
2011-06-10 11:30:00,56.02,56.03,55.83,55.97,90700.0,41.2803,41.2877,41.1403,41.2435,90700.0
2011-06-10 12:00:00,55.98,56.09,55.94,55.99,99800.0,41.2508,41.3319,41.2213,41.2582,99800.0
2011-06-10 12:30:00,56.0,56.13,55.95,56.01,116400.0,41.2656,41.3614,41.2287,41.2729,116400.0
2011-06-10 13:00:00,56.01,56.04,55.89,56.01,139000.0,41.2729,41.295,41.1845,41.2729,139000.0
2011-06-10 13:30:00,56.01,56.01,55.7,55.82,74000.0,41.2729,41.2729,41.0445,41.1329,74000.0
2011-06-10 14:00:00,55.82,56.56,55.82,56.35,159900.0,41.1329,41.6782,41.1329,41.5235,159900.0
2011-06-10 14:30:00,56.34,56.67,56.17,56.67,105900.0,41.5161,41.7593,41.3908,41.7593,105900.0
2011-06-10 15:00:00,56.66,56.75,56.4,56.43,138900.0,41.7519,41.8182,41.5603,41.5824,138900.0
2011-06-10 15:30:00,56.44,56.49,56.03,56.04,377400.0,41.5898,41.6266,41.2877,41.295,377400.0
2011-06-13 09:30:00,56.09,56.23,55.92,55.97,79600.0,41.3319,41.435,41.2066,41.2435,79600.0
2011-06-13 10:00:00,55.96,56.02,55.57,55.67,142600.0,41.2361,41.2803,40.9487,41.0224,142600.0
2011-06-13 10:30:00,55.69,55.8,55.57,55.63,211700.0,41.0371,41.1182,40.9487,40.9929,211700.0
2011-06-13 11:00:00,55.64,55.73,55.49,55.68,139900.0,41.0003,41.0666,40.8897,41.0298,139900.0
2011-06-13 11:30:00,55.67,55.68,55.47,55.49,142000.0,41.0224,41.0298,40.875,40.8897,142000.0
2011-06-13 12:00:00,55.49,55.64,55.46,55.52,117100.0,40.8897,41.0003,40.8676,40.9119,117100.0
2011-06-13 12:30:00,55.53,55.6,55.45,55.48,96800.0,40.9192,40.9708,40.8603,40.8824,96800.0
2011-06-13 13:00:00,55.47,55.68,55.32,55.66,115100.0,40.875,41.0298,40.7645,41.015,115100.0
2011-06-13 13:30:00,55.67,55.98,55.65,55.96,103500.0,41.0224,41.2508,41.0077,41.2361,103500.0
2011-06-13 14:00:00,55.97,56.13,55.94,55.99,107000.0,41.2435,41.3614,41.2213,41.2582,107000.0
2011-06-13 14:30:00,55.99,56.12,55.88,55.97,128900.0,41.2582,41.354,41.1771,41.2435,128900.0
2011-06-13 15:00:00,55.97,56.12,55.91,56.08,164200.0,41.2435,41.354,41.1992,41.3245,164200.0
2011-06-13 15:30:00,56.08,56.1,55.95,56.02,416400.0,41.3245,41.3392,41.2287,41.2803,416400.0
2011-06-14 09:30:00,56.76,57.46,56.7,57.34,183200.0,41.8256,42.3414,41.7814,42.253,183200.0
2011-06-14 10:00:00,57.34,57.35,56.69,57.15,167500.0,42.253,42.2604,41.774,42.113,167500.0
2011-06-14 10:30:00,57.13,57.28,57.11,57.18,55700.0,42.0982,42.2088,42.0835,42.1351,55700.0
2011-06-14 11:00:00,57.18,57.18,56.94,56.94,50000.0,42.1351,42.1351,41.9582,41.9582,50000.0
2011-06-14 11:30:00,56.95,57.07,56.88,57.07,69900.0,41.9656,42.054,41.914,42.054,69900.0
2011-06-14 12:00:00,57.07,57.11,56.92,57.1,41900.0,42.054,42.0835,41.9435,42.0761,41900.0
2011-06-14 12:30:00,57.11,57.16,57.02,57.07,81400.0,42.0835,42.1203,42.0172,42.054,81400.0
2011-06-14 13:00:00,57.07,57.15,56.96,57.12,54900.0,42.054,42.113,41.973,42.0909,54900.0
2011-06-14 13:30:00,57.12,57.12,56.84,56.9,71400.0,42.0909,42.0909,41.8845,41.9288,71400.0
2011-06-14 14:00:00,56.9,57.1,56.89,57.08,82800.0,41.9288,42.0761,41.9214,42.0614,82800.0
2011-06-14 14:30:00,57.06,57.13,56.95,57.12,80500.0,42.0467,42.0982,41.9656,42.0909,80500.0
2011-06-14 15:00:00,57.13,57.19,56.99,57.07,130400.0,42.0982,42.1425,41.9951,42.054,130400.0
2011-06-14 15:30:00,57.07,57.09,56.9,56.99,248300.0,42.054,42.0688,41.9288,41.9951,248300.0
2011-06-15 09:30:00,56.65,56.92,56.1,56.88,169600.0,41.7445,41.9435,41.3392,41.914,169600.0
2011-06-15 10:00:00,56.86,56.95,56.42,56.48,158400.0,41.8993,41.9656,41.5751,41.6193,158400.0
2011-06-15 10:30:00,56.48,56.74,56.38,56.61,76000.0,41.6193,41.8109,41.5456,41.7151,76000.0
2011-06-15 11:00:00,56.62,56.71,56.35,56.46,55100.0,41.7224,41.7887,41.5235,41.6045,55100.0
2011-06-15 11:30:00,56.49,56.51,55.92,56.14,155600.0,41.6266,41.6414,41.2066,41.3687,155600.0
2011-06-15 12:00:00,56.13,56.16,55.63,55.88,131000.0,41.3614,41.3835,40.9929,41.1771,131000.0
2011-06-15 12:30:00,55.87,56.04,55.82,55.84,65200.0,41.1698,41.295,41.1329,41.1477,65200.0
2011-06-15 13:00:00,55.87,55.95,55.67,55.81,55600.0,41.1698,41.2287,41.0224,41.1256,55600.0
2011-06-15 13:30:00,55.8,55.9,55.63,55.83,72400.0,41.1182,41.1919,40.9929,41.1403,72400.0
2011-06-15 14:00:00,55.83,56.12,55.83,55.86,120700.0,41.1403,41.354,41.1403,41.1624,120700.0
2011-06-15 14:30:00,55.85,56.12,55.82,55.94,135000.0,41.155,41.354,41.1329,41.2213,135000.0
2011-06-15 15:00:00,55.96,56.11,55.72,56.01,177800.0,41.2361,41.3466,41.0592,41.2729,177800.0
2011-06-15 15:30:00,56.02,56.02,55.73,55.76,329200.0,41.2803,41.2803,41.0666,41.0887,329200.0
2011-06-16 09:30:00,55.76,55.95,55.47,55.71,138900.0,41.0887,41.2287,40.875,41.0519,138900.0
2011-06-16 10:00:00,55.68,56.02,55.41,55.91,111800.0,41.0298,41.2803,40.8308,41.1992,111800.0
2011-06-16 10:30:00,55.94,56.32,55.91,56.31,101500.0,41.2213,41.5014,41.1992,41.494,101500.0
2011-06-16 11:00:00,56.31,56.38,56.06,56.29,139600.0,41.494,41.5456,41.3098,41.4793,139600.0
2011-06-16 11:30:00,56.29,56.41,56.21,56.29,55700.0,41.4793,41.5677,41.4203,41.4793,55700.0
2011-06-16 12:00:00,56.27,56.36,56.21,56.3,66400.0,41.4645,41.5308,41.4203,41.4866,66400.0
2011-06-16 12:30:00,56.3,56.32,56.12,56.12,62400.0,41.4866,41.5014,41.354,41.354,62400.0
2011-06-16 13:00:00,56.14,56.32,56.03,56.13,77700.0,41.3687,41.5014,41.2877,41.3614,77700.0
2011-06-16 13:30:00,56.15,56.17,55.85,55.87,104400.0,41.3761,41.3908,41.155,41.1698,104400.0
2011-06-16 14:00:00,55.87,55.92,55.72,55.78,116600.0,41.1698,41.2066,41.0592,41.1034,116600.0
2011-06-16 14:30:00,55.8,55.8,55.59,55.78,127100.0,41.1182,41.1182,40.9634,41.1034,127100.0
2011-06-16 15:00:00,55.78,55.9,55.74,55.79,129700.0,41.1034,41.1919,41.074,41.1108,129700.0
2011-06-16 15:30:00,55.78,56.01,55.75,55.98,241300.0,41.1034,41.2729,41.0813,41.2508,241300.0
2011-06-17 09:30:00,56.57,56.85,56.49,56.61,284000.0,41.6856,41.8919,41.6266,41.7151,284000.0
2011-06-17 10:00:00,56.58,56.96,56.58,56.82,169500.0,41.693,41.973,41.693,41.8698,169500.0
2011-06-17 10:30:00,56.82,57.0,56.77,56.87,129100.0,41.8698,42.0024,41.833,41.9067,129100.0
2011-06-17 11:00:00,56.87,57.0,56.74,56.95,117700.0,41.9067,42.0024,41.8109,41.9656,117700.0
2011-06-17 11:30:00,56.96,56.97,56.7,56.89,87600.0,41.973,41.9803,41.7814,41.9214,87600.0
2011-06-17 12:00:00,56.89,56.91,56.63,56.71,60800.0,41.9214,41.9361,41.7298,41.7887,60800.0
2011-06-17 12:30:00,56.71,56.78,56.56,56.68,60300.0,41.7887,41.8403,41.6782,41.7666,60300.0
2011-06-17 13:00:00,56.64,56.64,56.5,56.55,60900.0,41.7372,41.7372,41.634,41.6708,60900.0
2011-06-17 13:30:00,56.54,56.64,56.48,56.52,48800.0,41.6635,41.7372,41.6193,41.6487,48800.0
2011-06-17 14:00:00,56.53,56.77,56.5,56.77,56800.0,41.6561,41.833,41.634,41.833,56800.0
2011-06-17 14:30:00,56.77,56.77,56.6,56.66,66500.0,41.833,41.833,41.7077,41.7519,66500.0
2011-06-17 15:00:00,56.67,56.7,56.3,56.5,120300.0,41.7593,41.7814,41.4866,41.634,120300.0
2011-06-17 15:30:00,56.49,56.84,56.44,56.65,417600.0,41.6266,41.8845,41.5898,41.7445,417600.0
2011-06-20 09:30:00,56.31,56.58,56.14,56.37,104700.0,41.494,41.693,41.3687,41.5382,104700.0
2011-06-20 10:00:00,56.38,56.6,56.24,56.59,95300.0,41.5456,41.7077,41.4424,41.7003,95300.0
2011-06-20 10:30:00,56.6,56.85,56.6,56.74,67100.0,41.7077,41.8919,41.7077,41.8109,67100.0
2011-06-20 11:00:00,56.74,56.96,56.65,56.9,101400.0,41.8109,41.973,41.7445,41.9288,101400.0
2011-06-20 11:30:00,56.9,57.01,56.84,56.96,80600.0,41.9288,42.0098,41.8845,41.973,80600.0
2011-06-20 12:00:00,56.97,57.01,56.81,56.92,50500.0,41.9803,42.0098,41.8624,41.9435,50500.0
2011-06-20 12:30:00,56.93,57.0,56.82,56.82,36500.0,41.9509,42.0024,41.8698,41.8698,36500.0
2011-06-20 13:00:00,56.85,56.91,56.74,56.9,45200.0,41.8919,41.9361,41.8109,41.9288,45200.0
2011-06-20 13:30:00,56.88,56.9,56.71,56.72,56300.0,41.914,41.9288,41.7887,41.7961,56300.0
2011-06-20 14:00:00,56.71,56.83,56.69,56.73,76700.0,41.7887,41.8772,41.774,41.8035,76700.0
2011-06-20 14:30:00,56.73,56.86,56.69,56.73,84200.0,41.8035,41.8993,41.774,41.8035,84200.0
2011-06-20 15:00:00,56.72,56.72,56.52,56.56,112600.0,41.7961,41.7961,41.6487,41.6782,112600.0
2011-06-20 15:30:00,56.55,56.74,56.49,56.54,324600.0,41.6708,41.8109,41.6266,41.6635,324600.0
2011-06-21 09:30:00,56.75,57.24,56.75,57.15,111400.0,41.8182,42.1793,41.8182,42.113,111400.0
2011-06-21 10:00:00,57.18,57.33,57.07,57.27,78500.0,42.1351,42.2456,42.054,42.2014,78500.0
2011-06-21 10:30:00,57.26,57.36,57.13,57.3,106400.0,42.194,42.2677,42.0982,42.2235,106400.0
2011-06-21 11:00:00,57.3,57.55,57.24,57.52,79500.0,42.2235,42.4077,42.1793,42.3856,79500.0
2011-06-21 11:30:00,57.51,57.61,57.47,57.57,40100.0,42.3783,42.4519,42.3488,42.4225,40100.0
2011-06-21 12:00:00,57.55,57.61,57.53,57.57,32800.0,42.4077,42.4519,42.393,42.4225,32800.0
2011-06-21 12:30:00,57.57,57.62,57.52,57.58,48700.0,42.4225,42.4593,42.3856,42.4298,48700.0
2011-06-21 13:00:00,57.59,57.61,57.36,57.39,51900.0,42.4372,42.4519,42.2677,42.2898,51900.0
2011-06-21 13:30:00,57.39,57.5,57.39,57.41,68300.0,42.2898,42.3709,42.2898,42.3046,68300.0
2011-06-21 14:00:00,57.42,57.54,57.39,57.46,43700.0,42.3119,42.4004,42.2898,42.3414,43700.0
2011-06-21 14:30:00,57.46,57.63,57.46,57.53,117800.0,42.3414,42.4667,42.3414,42.393,117800.0
2011-06-21 15:00:00,57.53,57.55,57.41,57.41,105300.0,42.393,42.4077,42.3046,42.3046,105300.0
2011-06-21 15:30:00,57.4,57.43,57.21,57.34,348000.0,42.2972,42.3193,42.1572,42.253,348000.0
2011-06-22 09:30:00,57.03,57.15,56.85,57.1,112300.0,42.0246,42.113,41.8919,42.0761,112300.0
2011-06-22 10:00:00,57.08,57.27,56.84,56.9,72100.0,42.0614,42.2014,41.8845,41.9288,72100.0
2011-06-22 10:30:00,56.91,57.17,56.91,57.11,69100.0,41.9361,42.1277,41.9361,42.0835,69100.0
2011-06-22 11:00:00,57.12,57.12,56.94,56.98,59900.0,42.0909,42.0909,41.9582,41.9877,59900.0
2011-06-22 11:30:00,56.99,56.99,56.87,56.9,51100.0,41.9951,41.9951,41.9067,41.9288,51100.0
2011-06-22 12:00:00,56.9,56.98,56.78,56.84,54400.0,41.9288,41.9877,41.8403,41.8845,54400.0
2011-06-22 12:30:00,56.83,56.89,56.59,56.8,106000.0,41.8772,41.9214,41.7003,41.8551,106000.0
2011-06-22 13:00:00,56.8,56.81,56.69,56.72,98600.0,41.8551,41.8624,41.774,41.7961,98600.0
2011-06-22 13:30:00,56.73,56.75,56.67,56.69,99600.0,41.8035,41.8182,41.7593,41.774,99600.0
2011-06-22 14:00:00,56.69,56.79,56.59,56.61,224600.0,41.774,41.8477,41.7003,41.7151,224600.0
2011-06-22 14:30:00,56.63,56.65,56.41,56.43,101800.0,41.7298,41.7445,41.5677,41.5824,101800.0
2011-06-22 15:00:00,56.45,56.57,56.31,56.37,159700.0,41.5972,41.6856,41.494,41.5382,159700.0
2011-06-22 15:30:00,56.37,56.37,56.03,56.13,401200.0,41.5382,41.5382,41.2877,41.3614,401200.0
2011-06-23 09:30:00,55.32,55.44,54.87,55.28,158000.0,40.7645,40.8529,40.4329,40.735,158000.0
2011-06-23 10:00:00,55.3,55.4,54.94,55.04,124300.0,40.7497,40.8234,40.4845,40.5582,124300.0
2011-06-23 10:30:00,55.01,55.35,55.01,55.33,205000.0,40.536,40.7866,40.536,40.7718,205000.0
2011-06-23 11:00:00,55.35,55.5,55.18,55.48,120100.0,40.7866,40.8971,40.6613,40.8824,120100.0
2011-06-23 11:30:00,55.47,55.66,55.47,55.58,88100.0,40.875,41.015,40.875,40.9561,88100.0
2011-06-23 12:00:00,55.58,55.68,55.38,55.39,55900.0,40.9561,41.0298,40.8087,40.8161,55900.0
2011-06-23 12:30:00,55.39,55.7,55.38,55.66,57300.0,40.8161,41.0445,40.8087,41.015,57300.0
2011-06-23 13:00:00,55.67,55.76,55.6,55.64,84400.0,41.0224,41.0887,40.9708,41.0003,84400.0
2011-06-23 13:30:00,55.65,55.77,55.54,55.64,66300.0,41.0077,41.0961,40.9266,41.0003,66300.0
2011-06-23 14:00:00,55.65,55.65,55.4,55.55,62900.0,41.0077,41.0077,40.8234,40.934,62900.0
2011-06-23 14:30:00,55.55,56.03,55.47,56.03,164700.0,40.934,41.2877,40.875,41.2877,164700.0
2011-06-23 15:00:00,56.04,56.22,55.8,55.94,267000.0,41.295,41.4277,41.1182,41.2213,267000.0
2011-06-23 15:30:00,55.95,56.15,55.77,56.14,329700.0,41.2287,41.3761,41.0961,41.3687,329700.0
2011-06-24 09:30:00,56.12,56.45,55.86,55.86,74400.0,41.354,41.5972,41.1624,41.1624,74400.0
2011-06-24 10:00:00,55.86,55.93,55.16,55.28,112500.0,41.1624,41.214,40.6466,40.735,112500.0
2011-06-24 10:30:00,55.28,55.37,55.05,55.08,133000.0,40.735,40.8013,40.5655,40.5876,133000.0
2011-06-24 11:00:00,55.09,55.17,54.92,54.99,181100.0,40.595,40.6539,40.4697,40.5213,181100.0
2011-06-24 11:30:00,54.99,55.15,54.96,55.07,125400.0,40.5213,40.6392,40.4992,40.5803,125400.0
2011-06-24 12:00:00,55.09,55.17,54.96,55.0,95400.0,40.595,40.6539,40.4992,40.5287,95400.0
2011-06-24 12:30:00,54.99,55.06,54.72,54.9,116100.0,40.5213,40.5729,40.3223,40.455,116100.0
2011-06-24 13:00:00,54.9,55.09,54.76,55.03,82200.0,40.455,40.595,40.3518,40.5508,82200.0
2011-06-24 13:30:00,55.04,55.34,55.0,55.3,113300.0,40.5582,40.7792,40.5287,40.7497,113300.0
2011-06-24 14:00:00,55.29,55.36,55.1,55.32,86000.0,40.7424,40.794,40.6024,40.7645,86000.0
2011-06-24 14:30:00,55.32,55.41,55.21,55.25,108500.0,40.7645,40.8308,40.6834,40.7129,108500.0
2011-06-24 15:00:00,55.26,55.4,55.16,55.36,132700.0,40.7203,40.8234,40.6466,40.794,132700.0
2011-06-24 15:30:00,55.37,55.51,55.18,55.36,658200.0,40.8013,40.9045,40.6613,40.794,658200.0
2011-06-27 09:30:00,55.21,55.97,55.13,55.87,130400.0,40.6834,41.2435,40.6245,41.1698,130400.0
2011-06-27 10:00:00,55.86,56.08,55.69,55.91,108900.0,41.1624,41.3245,41.0371,41.1992,108900.0
2011-06-27 10:30:00,55.92,55.99,55.77,55.89,79200.0,41.2066,41.2582,41.0961,41.1845,79200.0
2011-06-27 11:00:00,55.91,55.93,55.59,55.62,90400.0,41.1992,41.214,40.9634,40.9855,90400.0
2011-06-27 11:30:00,55.61,55.77,55.55,55.74,93100.0,40.9782,41.0961,40.934,41.074,93100.0
2011-06-27 12:00:00,55.75,55.8,55.67,55.77,42200.0,41.0813,41.1182,41.0224,41.0961,42200.0
2011-06-27 12:30:00,55.77,55.78,55.69,55.69,33200.0,41.0961,41.1034,41.0371,41.0371,33200.0
2011-06-27 13:00:00,55.67,55.8,55.6,55.61,60100.0,41.0224,41.1182,40.9708,40.9782,60100.0
2011-06-27 13:30:00,55.6,55.75,55.56,55.61,52200.0,40.9708,41.0813,40.9413,40.9782,52200.0
2011-06-27 14:00:00,55.62,55.9,55.62,55.83,89000.0,40.9855,41.1919,40.9855,41.1403,89000.0
2011-06-27 14:30:00,55.84,55.92,55.78,55.78,84200.0,41.1477,41.2066,41.1034,41.1034,84200.0
2011-06-27 15:00:00,55.78,55.89,55.78,55.84,93700.0,41.1034,41.1845,41.1034,41.1477,93700.0
2011-06-27 15:30:00,55.84,55.94,55.75,55.78,346100.0,41.1477,41.2213,41.0813,41.1034,346100.0
2011-06-28 09:30:00,55.99,56.32,55.9,56.02,68000.0,41.2582,41.5014,41.1919,41.2803,68000.0
2011-06-28 10:00:00,56.0,56.08,55.88,55.98,104200.0,41.2656,41.3245,41.1771,41.2508,104200.0
2011-06-28 10:30:00,55.99,56.14,55.86,55.86,31600.0,41.2582,41.3687,41.1624,41.1624,31600.0
2011-06-28 11:00:00,55.86,56.07,55.82,55.97,51100.0,41.1624,41.3171,41.1329,41.2435,51100.0
2011-06-28 11:30:00,55.99,56.02,55.91,56.02,51400.0,41.2582,41.2803,41.1992,41.2803,51400.0
2011-06-28 12:00:00,56.02,56.12,55.98,55.98,50800.0,41.2803,41.354,41.2508,41.2508,50800.0
2011-06-28 12:30:00,55.97,56.05,55.91,56.0,57600.0,41.2435,41.3024,41.1992,41.2656,57600.0
2011-06-28 13:00:00,55.99,56.09,55.95,56.07,46000.0,41.2582,41.3319,41.2287,41.3171,46000.0
2011-06-28 13:30:00,56.07,56.13,56.03,56.13,91500.0,41.3171,41.3614,41.2877,41.3614,91500.0
2011-06-28 14:00:00,56.11,56.21,56.04,56.14,83700.0,41.3466,41.4203,41.295,41.3687,83700.0
2011-06-28 14:30:00,56.13,56.13,55.91,55.99,94300.0,41.3614,41.3614,41.1992,41.2582,94300.0
2011-06-28 15:00:00,55.99,56.12,55.92,55.98,113000.0,41.2582,41.354,41.2066,41.2508,113000.0
2011-06-28 15:30:00,55.99,56.15,55.94,56.13,208900.0,41.2582,41.3761,41.2213,41.3614,208900.0
2011-06-29 09:30:00,56.58,57.06,56.58,57.02,137400.0,41.693,42.0467,41.693,42.0172,137400.0
2011-06-29 10:00:00,57.01,57.12,56.65,56.74,180400.0,42.0098,42.0909,41.7445,41.8109,180400.0
2011-06-29 10:30:00,56.75,56.95,56.73,56.95,119100.0,41.8182,41.9656,41.8035,41.9656,119100.0
2011-06-29 11:00:00,56.93,57.18,56.89,57.15,150300.0,41.9509,42.1351,41.9214,42.113,150300.0
2011-06-29 11:30:00,57.15,57.25,57.11,57.17,129900.0,42.113,42.1867,42.0835,42.1277,129900.0
2011-06-29 12:00:00,57.17,57.18,57.04,57.11,157600.0,42.1277,42.1351,42.0319,42.0835,157600.0
2011-06-29 12:30:00,57.13,57.13,57.04,57.07,38100.0,42.0982,42.0982,42.0319,42.054,38100.0
2011-06-29 13:00:00,57.07,57.17,57.01,57.04,74400.0,42.054,42.1277,42.0098,42.0319,74400.0
2011-06-29 13:30:00,57.03,57.17,56.95,56.97,72500.0,42.0246,42.1277,41.9656,41.9803,72500.0
2011-06-29 14:00:00,56.98,57.05,56.81,56.91,62300.0,41.9877,42.0393,41.8624,41.9361,62300.0
2011-06-29 14:30:00,56.91,56.98,56.76,56.92,72000.0,41.9361,41.9877,41.8256,41.9435,72000.0
2011-06-29 15:00:00,56.92,57.22,56.9,57.16,255000.0,41.9435,42.1646,41.9288,42.1203,255000.0
2011-06-29 15:30:00,57.17,57.33,57.08,57.24,618300.0,42.1277,42.2456,42.0614,42.1793,618300.0
2011-06-30 09:30:00,57.41,57.73,57.03,57.41,254400.0,42.3046,42.5404,42.0246,42.3046,254400.0
2011-06-30 10:00:00,57.4,57.57,57.37,57.47,111300.0,42.2972,42.4225,42.2751,42.3488,111300.0
2011-06-30 10:30:00,57.48,57.5,57.27,57.4,110300.0,42.3562,42.3709,42.2014,42.2972,110300.0
2011-06-30 11:00:00,57.4,57.51,57.34,57.39,108500.0,42.2972,42.3783,42.253,42.2898,108500.0
2011-06-30 11:30:00,57.4,57.69,57.4,57.66,132800.0,42.2972,42.5109,42.2972,42.4888,132800.0
2011-06-30 12:00:00,57.65,57.86,57.61,57.86,114200.0,42.4814,42.6362,42.4519,42.6362,114200.0
2011-06-30 12:30:00,57.85,57.96,57.77,57.94,162200.0,42.6288,42.7099,42.5698,42.6951,162200.0
2011-06-30 13:00:00,57.94,58.0,57.9,57.94,98500.0,42.6951,42.7393,42.6656,42.6951,98500.0
2011-06-30 13:30:00,57.93,57.97,57.9,57.93,142800.0,42.6877,42.7172,42.6656,42.6877,142800.0
2011-06-30 14:00:00,57.94,58.0,57.78,57.78,76300.0,42.6951,42.7393,42.5772,42.5772,76300.0
2011-06-30 14:30:00,57.78,57.95,57.77,57.79,85900.0,42.5772,42.7025,42.5698,42.5846,85900.0
2011-06-30 15:00:00,57.79,57.8,57.64,57.76,72900.0,42.5846,42.592,42.4741,42.5625,72900.0
2011-06-30 15:30:00,57.75,57.93,57.65,57.66,417300.0,42.5551,42.6877,42.4814,42.4888,417300.0
2011-07-01 09:30:00,57.62,57.87,57.59,57.77,70500.0,42.4593,42.6435,42.4372,42.5698,70500.0
2011-07-01 10:00:00,57.77,58.48,57.77,58.37,152200.0,42.5698,43.093,42.5698,43.012,152200.0
2011-07-01 10:30:00,58.37,58.51,58.17,58.17,119000.0,43.012,43.1151,42.8646,42.8646,119000.0
2011-07-01 11:00:00,58.17,58.28,58.04,58.21,107800.0,42.8646,42.9457,42.7688,42.8941,107800.0
2011-07-01 11:30:00,58.22,58.24,58.1,58.14,76900.0,42.9014,42.9162,42.813,42.8425,76900.0
2011-07-01 12:00:00,58.15,58.21,58.09,58.2,57600.0,42.8499,42.8941,42.8057,42.8867,57600.0
2011-07-01 12:30:00,58.2,58.25,58.12,58.15,53200.0,42.8867,42.9236,42.8278,42.8499,53200.0
2011-07-01 13:00:00,58.16,58.37,58.15,58.36,89900.0,42.8572,43.012,42.8499,43.0046,89900.0
2011-07-01 13:30:00,58.36,58.43,58.18,58.2,105100.0,43.0046,43.0562,42.872,42.8867,105100.0
2011-07-01 14:00:00,58.21,58.32,58.18,58.32,66900.0,42.8941,42.9751,42.872,42.9751,66900.0
2011-07-01 14:30:00,58.32,58.52,58.32,58.51,73300.0,42.9751,43.1225,42.9751,43.1151,73300.0
2011-07-01 15:00:00,58.51,58.56,58.41,58.41,88300.0,43.1151,43.152,43.0415,43.0415,88300.0
2011-07-01 15:30:00,58.41,58.59,58.38,58.4,320500.0,43.0415,43.1741,43.0193,43.0341,320500.0
2011-07-05 09:30:00,58.15,58.21,57.67,57.69,142300.0,42.8499,42.8941,42.4962,42.5109,142300.0
2011-07-05 10:00:00,57.69,57.97,57.62,57.72,137500.0,42.5109,42.7172,42.4593,42.533,137500.0
2011-07-05 10:30:00,57.71,57.82,57.48,57.53,71000.0,42.5256,42.6067,42.3562,42.393,71000.0
2011-07-05 11:00:00,57.54,57.66,57.4,57.58,83600.0,42.4004,42.4888,42.2972,42.4298,83600.0
2011-07-05 11:30:00,57.57,57.7,57.51,57.69,59000.0,42.4225,42.5183,42.3783,42.5109,59000.0
2011-07-05 12:00:00,57.7,57.9,57.64,57.87,81800.0,42.5183,42.6656,42.4741,42.6435,81800.0
2011-07-05 12:30:00,57.87,57.89,57.77,57.78,61400.0,42.6435,42.6583,42.5698,42.5772,61400.0
2011-07-05 13:00:00,57.79,57.88,57.77,57.84,51900.0,42.5846,42.6509,42.5698,42.6214,51900.0
2011-07-05 13:30:00,57.84,58.01,57.82,57.95,111500.0,42.6214,42.7467,42.6067,42.7025,111500.0
2011-07-05 14:00:00,57.95,57.97,57.5,57.55,132900.0,42.7025,42.7172,42.3709,42.4077,132900.0
2011-07-05 14:30:00,57.54,57.62,57.47,57.6,83400.0,42.4004,42.4593,42.3488,42.4446,83400.0
2011-07-05 15:00:00,57.6,57.79,57.5,57.75,133800.0,42.4446,42.5846,42.3709,42.5551,133800.0
2011-07-05 15:30:00,57.75,57.77,57.44,57.48,323500.0,42.5551,42.5698,42.3267,42.3562,323500.0
2011-07-06 09:30:00,57.25,57.33,56.93,57.27,242700.0,42.1867,42.2456,41.9509,42.2014,242700.0
2011-07-06 10:00:00,57.27,57.43,57.18,57.32,238000.0,42.2014,42.3193,42.1351,42.2382,238000.0
2011-07-06 10:30:00,57.31,57.61,57.21,57.54,221600.0,42.2309,42.4519,42.1572,42.4004,221600.0
2011-07-06 11:00:00,57.54,57.67,57.49,57.61,127500.0,42.4004,42.4962,42.3635,42.4519,127500.0
2011-07-06 11:30:00,57.6,57.9,57.57,57.86,155900.0,42.4446,42.6656,42.4225,42.6362,155900.0
2011-07-06 12:00:00,57.86,57.95,57.81,57.91,110700.0,42.6362,42.7025,42.5993,42.673,110700.0
2011-07-06 12:30:00,57.9,58.02,57.87,58.01,105100.0,42.6656,42.7541,42.6435,42.7467,105100.0
2011-07-06 13:00:00,58.01,58.12,58.0,58.07,160400.0,42.7467,42.8278,42.7393,42.7909,160400.0
2011-07-06 13:30:00,58.07,58.25,58.07,58.22,176700.0,42.7909,42.9236,42.7909,42.9014,176700.0
2011-07-06 14:00:00,58.22,58.25,58.09,58.14,172400.0,42.9014,42.9236,42.8057,42.8425,172400.0
2011-07-06 14:30:00,58.13,58.31,58.09,58.2,155500.0,42.8351,42.9678,42.8057,42.8867,155500.0
2011-07-06 15:00:00,58.21,58.36,58.19,58.27,311600.0,42.8941,43.0046,42.8793,42.9383,311600.0
2011-07-06 15:30:00,58.27,58.51,58.26,58.5,471600.0,42.9383,43.1151,42.9309,43.1078,471600.0
2011-07-07 09:30:00,59.15,59.4,59.06,59.19,200300.0,43.5867,43.771,43.5204,43.6162,200300.0
2011-07-07 10:00:00,59.18,59.38,59.17,59.29,199700.0,43.6089,43.7562,43.6015,43.6899,199700.0
2011-07-07 10:30:00,59.29,59.45,59.19,59.34,124600.0,43.6899,43.8078,43.6162,43.7268,124600.0
2011-07-07 11:00:00,59.33,59.49,59.25,59.39,114300.0,43.7194,43.8373,43.6604,43.7636,114300.0
2011-07-07 11:30:00,59.39,59.39,59.26,59.27,111100.0,43.7636,43.7636,43.6678,43.6752,111100.0
2011-07-07 12:00:00,59.29,59.32,59.17,59.2,121800.0,43.6899,43.712,43.6015,43.6236,121800.0
2011-07-07 12:30:00,59.2,59.31,59.16,59.16,122400.0,43.6236,43.7047,43.5941,43.5941,122400.0
2011-07-07 13:00:00,59.16,59.4,59.14,59.31,132600.0,43.5941,43.771,43.5794,43.7047,132600.0
2011-07-07 13:30:00,59.31,59.31,59.05,59.08,111200.0,43.7047,43.7047,43.5131,43.5352,111200.0
2011-07-07 14:00:00,59.08,59.3,59.08,59.3,100900.0,43.5352,43.6973,43.5352,43.6973,100900.0
2011-07-07 14:30:00,59.3,59.37,59.22,59.27,123300.0,43.6973,43.7489,43.6383,43.6752,123300.0
2011-07-07 15:00:00,59.28,59.31,59.18,59.19,125200.0,43.6825,43.7047,43.6089,43.6162,125200.0
2011-07-07 15:30:00,59.19,59.22,59.08,59.2,362200.0,43.6162,43.6383,43.5352,43.6236,362200.0
2011-07-08 09:30:00,58.26,58.36,57.95,58.09,247100.0,42.9309,43.0046,42.7025,42.8057,247100.0
2011-07-08 10:00:00,58.08,58.11,57.8,57.92,158000.0,42.7983,42.8204,42.592,42.6804,158000.0
2011-07-08 10:30:00,57.9,57.93,57.6,57.69,205100.0,42.6656,42.6877,42.4446,42.5109,205100.0
2011-07-08 11:00:00,57.68,57.73,57.43,57.57,153900.0,42.5035,42.5404,42.3193,42.4225,153900.0
2011-07-08 11:30:00,57.55,57.85,57.52,57.77,149700.0,42.4077,42.6288,42.3856,42.5698,149700.0
2011-07-08 12:00:00,57.79,57.88,57.69,57.76,70000.0,42.5846,42.6509,42.5109,42.5625,70000.0
2011-07-08 12:30:00,57.77,57.95,57.7,57.76,63900.0,42.5698,42.7025,42.5183,42.5625,63900.0
2011-07-08 13:00:00,57.75,57.8,57.53,57.8,131900.0,42.5551,42.592,42.393,42.592,131900.0
2011-07-08 13:30:00,57.8,57.85,57.72,57.77,79900.0,42.592,42.6288,42.533,42.5698,79900.0
2011-07-08 14:00:00,57.77,57.9,57.73,57.8,88100.0,42.5698,42.6656,42.5404,42.592,88100.0
2011-07-08 14:30:00,57.8,57.87,57.76,57.79,100100.0,42.592,42.6435,42.5625,42.5846,100100.0
2011-07-08 15:00:00,57.79,57.97,57.79,57.95,181700.0,42.5846,42.7172,42.5846,42.7025,181700.0
2011-07-08 15:30:00,57.94,58.21,57.94,58.14,438500.0,42.6951,42.8941,42.6951,42.8425,438500.0
2011-07-11 09:30:00,57.01,57.18,56.77,56.88,172000.0,42.0098,42.1351,41.833,41.914,172000.0
2011-07-11 10:00:00,56.87,56.92,56.08,56.28,177000.0,41.9067,41.9435,41.3245,41.4719,177000.0
2011-07-11 10:30:00,56.26,56.34,55.85,55.87,122400.0,41.4572,41.5161,41.155,41.1698,122400.0
2011-07-11 11:00:00,55.87,56.18,55.87,56.14,96300.0,41.1698,41.3982,41.1698,41.3687,96300.0
2011-07-11 11:30:00,56.13,56.16,55.87,55.9,140100.0,41.3614,41.3835,41.1698,41.1919,140100.0
2011-07-11 12:00:00,55.88,56.05,55.85,55.94,100500.0,41.1771,41.3024,41.155,41.2213,100500.0
2011-07-11 12:30:00,55.93,56.01,55.8,55.85,66700.0,41.214,41.2729,41.1182,41.155,66700.0
2011-07-11 13:00:00,55.86,55.99,55.68,55.88,190300.0,41.1624,41.2582,41.0298,41.1771,190300.0
2011-07-11 13:30:00,55.9,55.96,55.47,55.49,188500.0,41.1919,41.2361,40.875,40.8897,188500.0
2011-07-11 14:00:00,55.48,55.57,55.3,55.38,177800.0,40.8824,40.9487,40.7497,40.8087,177800.0
2011-07-11 14:30:00,55.37,55.4,55.06,55.15,186000.0,40.8013,40.8234,40.5729,40.6392,186000.0
2011-07-11 15:00:00,55.15,55.22,55.03,55.16,225200.0,40.6392,40.6908,40.5508,40.6466,225200.0
2011-07-11 15:30:00,55.16,55.21,54.78,54.97,608100.0,40.6466,40.6834,40.3666,40.5066,608100.0
2011-07-12 09:30:00,54.6,55.65,54.58,55.56,299000.0,40.2339,41.0077,40.2192,40.9413,299000.0
2011-07-12 10:00:00,55.58,55.81,55.47,55.61,228500.0,40.9561,41.1256,40.875,40.9782,228500.0
2011-07-12 10:30:00,55.61,55.75,55.5,55.63,151300.0,40.9782,41.0813,40.8971,40.9929,151300.0
2011-07-12 11:00:00,55.63,56.32,55.58,56.3,269500.0,40.9929,41.5014,40.9561,41.4866,269500.0
2011-07-12 11:30:00,56.3,56.74,56.29,56.74,300900.0,41.4866,41.8109,41.4793,41.8109,300900.0
2011-07-12 12:00:00,56.74,56.75,56.41,56.42,130600.0,41.8109,41.8182,41.5677,41.5751,130600.0
2011-07-12 12:30:00,56.43,56.56,56.43,56.53,127700.0,41.5824,41.6782,41.5824,41.6561,127700.0
2011-07-12 13:00:00,56.52,56.54,56.22,56.23,128800.0,41.6487,41.6635,41.4277,41.435,128800.0
2011-07-12 13:30:00,56.23,56.24,56.07,56.07,102800.0,41.435,41.4424,41.3171,41.3171,102800.0
2011-07-12 14:00:00,56.07,56.42,56.03,56.27,214800.0,41.3171,41.5751,41.2877,41.4645,214800.0
2011-07-12 14:30:00,56.28,56.3,56.08,56.08,201800.0,41.4719,41.4866,41.3245,41.3245,201800.0
2011-07-12 15:00:00,56.08,56.12,55.76,55.83,210600.0,41.3245,41.354,41.0887,41.1403,210600.0
2011-07-12 15:30:00,55.83,55.87,55.51,55.65,518000.0,41.1403,41.1698,40.9045,41.0077,518000.0
2011-07-13 09:30:00,56.07,56.14,55.7,55.85,138300.0,41.3171,41.3687,41.0445,41.155,138300.0
2011-07-13 10:00:00,55.85,56.35,55.82,56.3,198400.0,41.155,41.5235,41.1329,41.4866,198400.0
2011-07-13 10:30:00,56.32,56.71,56.25,56.65,124500.0,41.5014,41.7887,41.4498,41.7445,124500.0
2011-07-13 11:00:00,56.65,56.78,56.6,56.63,108700.0,41.7445,41.8403,41.7077,41.7298,108700.0
2011-07-13 11:30:00,56.62,56.62,56.37,56.46,85600.0,41.7224,41.7224,41.5382,41.6045,85600.0
2011-07-13 12:00:00,56.45,56.57,56.36,56.56,63900.0,41.5972,41.6856,41.5308,41.6782,63900.0
2011-07-13 12:30:00,56.56,56.56,56.37,56.39,125400.0,41.6782,41.6782,41.5382,41.5529,125400.0
2011-07-13 13:00:00,56.39,56.4,56.17,56.33,82100.0,41.5529,41.5603,41.3908,41.5087,82100.0
2011-07-13 13:30:00,56.33,56.39,56.19,56.19,73500.0,41.5087,41.5529,41.4056,41.4056,73500.0
2011-07-13 14:00:00,56.2,56.29,56.01,56.06,143500.0,41.4129,41.4793,41.2729,41.3098,143500.0
2011-07-13 14:30:00,56.07,56.19,56.04,56.05,95400.0,41.3171,41.4056,41.295,41.3024,95400.0
2011-07-13 15:00:00,56.05,56.14,55.81,55.88,228300.0,41.3024,41.3687,41.1256,41.1771,228300.0
2011-07-13 15:30:00,55.89,55.93,55.74,55.88,392800.0,41.1845,41.214,41.074,41.1771,392800.0
2011-07-14 09:30:00,56.13,56.35,55.95,56.23,189400.0,41.3614,41.5235,41.2287,41.435,189400.0
2011-07-14 10:00:00,56.24,56.24,56.0,56.12,117700.0,41.4424,41.4424,41.2656,41.354,117700.0
2011-07-14 10:30:00,56.13,56.18,55.57,55.61,149200.0,41.3614,41.3982,40.9487,40.9782,149200.0
2011-07-14 11:00:00,55.6,55.62,55.29,55.38,162400.0,40.9708,40.9855,40.7424,40.8087,162400.0
2011-07-14 11:30:00,55.38,55.38,55.13,55.25,104600.0,40.8087,40.8087,40.6245,40.7129,104600.0
2011-07-14 12:00:00,55.26,55.26,54.88,55.02,97700.0,40.7203,40.7203,40.4402,40.5434,97700.0
2011-07-14 12:30:00,55.03,55.37,54.99,55.06,63900.0,40.5508,40.8013,40.5213,40.5729,63900.0
2011-07-14 13:00:00,55.05,55.08,54.69,54.94,103400.0,40.5655,40.5876,40.3002,40.4845,103400.0
2011-07-14 13:30:00,54.96,55.33,54.91,55.16,215300.0,40.4992,40.7718,40.4624,40.6466,215300.0
2011-07-14 14:00:00,55.16,55.38,55.02,55.14,115100.0,40.6466,40.8087,40.5434,40.6318,115100.0
2011-07-14 14:30:00,55.12,55.2,54.97,55.05,103200.0,40.6171,40.6761,40.5066,40.5655,103200.0
2011-07-14 15:00:00,55.07,55.11,54.77,54.88,181800.0,40.5803,40.6097,40.3592,40.4402,181800.0
2011-07-14 15:30:00,54.87,54.99,54.65,54.76,317200.0,40.4329,40.5213,40.2708,40.3518,317200.0
2011-07-15 09:30:00,55.0,55.07,54.22,54.33,345300.0,40.5287,40.5803,39.9539,40.035,345300.0
2011-07-15 10:00:00,54.34,54.42,53.69,53.97,429800.0,40.0423,40.1013,39.5634,39.7697,429800.0
2011-07-15 10:30:00,53.97,53.97,53.65,53.72,245200.0,39.7697,39.7697,39.5339,39.5855,245200.0
2011-07-15 11:00:00,53.72,54.06,53.65,54.06,152700.0,39.5855,39.836,39.5339,39.836,152700.0
2011-07-15 11:30:00,54.06,54.13,53.91,54.02,117800.0,39.836,39.8876,39.7255,39.8065,117800.0
2011-07-15 12:00:00,54.03,54.25,53.98,54.15,125300.0,39.8139,39.976,39.7771,39.9023,125300.0
2011-07-15 12:30:00,54.17,54.2,53.92,53.93,45000.0,39.9171,39.9392,39.7328,39.7402,45000.0
2011-07-15 13:00:00,53.93,54.06,53.89,54.04,42500.0,39.7402,39.836,39.7107,39.8213,42500.0
2011-07-15 13:30:00,54.05,54.07,53.73,53.75,70300.0,39.8286,39.8434,39.5928,39.6076,70300.0
2011-07-15 14:00:00,53.74,53.83,53.58,53.61,74400.0,39.6002,39.6665,39.4823,39.5044,74400.0
2011-07-15 14:30:00,53.6,53.79,53.56,53.67,127300.0,39.497,39.637,39.4676,39.5486,127300.0
2011-07-15 15:00:00,53.67,53.95,53.6,53.93,147100.0,39.5486,39.7549,39.497,39.7402,147100.0
2011-07-15 15:30:00,53.93,54.07,53.87,54.06,284600.0,39.7402,39.8434,39.696,39.836,284600.0
2011-07-18 09:30:00,53.66,53.8,53.08,53.12,153900.0,39.5412,39.6444,39.1139,39.1433,153900.0
2011-07-18 10:00:00,53.16,53.21,52.67,52.92,371300.0,39.1728,39.2097,38.8117,38.996,371300.0
2011-07-18 10:30:00,52.91,52.95,52.31,52.5,260900.0,38.9886,39.0181,38.5465,38.6865,260900.0
2011-07-18 11:00:00,52.51,52.67,52.37,52.6,146700.0,38.6938,38.8117,38.5907,38.7602,146700.0
2011-07-18 11:30:00,52.6,52.6,52.17,52.25,152300.0,38.7602,38.7602,38.4433,38.5022,152300.0
2011-07-18 12:00:00,52.25,52.62,52.24,52.6,131400.0,38.5022,38.7749,38.4949,38.7602,131400.0
2011-07-18 12:30:00,52.6,52.86,52.57,52.86,102200.0,38.7602,38.9517,38.738,38.9517,102200.0
2011-07-18 13:00:00,52.86,52.91,52.74,52.87,73100.0,38.9517,38.9886,38.8633,38.9591,73100.0
2011-07-18 13:30:00,52.89,53.12,52.89,53.07,90800.0,38.9738,39.1433,38.9738,39.1065,90800.0
2011-07-18 14:00:00,53.07,53.13,52.88,53.02,122100.0,39.1065,39.1507,38.9665,39.0696,122100.0
2011-07-18 14:30:00,53.02,53.15,52.9,53.15,133400.0,39.0696,39.1654,38.9812,39.1654,133400.0
2011-07-18 15:00:00,53.17,53.21,52.95,53.09,159400.0,39.1802,39.2097,39.0181,39.1212,159400.0
2011-07-18 15:30:00,53.09,53.23,52.98,53.17,370000.0,39.1212,39.2244,39.0402,39.1802,370000.0
2011-07-19 09:30:00,53.69,53.85,53.27,53.51,152600.0,39.5634,39.6813,39.2539,39.4307,152600.0
2011-07-19 10:00:00,53.52,53.74,53.36,53.63,144400.0,39.4381,39.6002,39.3202,39.5191,144400.0
2011-07-19 10:30:00,53.62,53.69,53.47,53.51,63600.0,39.5118,39.5634,39.4012,39.4307,63600.0
2011-07-19 11:00:00,53.5,53.52,53.16,53.23,126600.0,39.4233,39.4381,39.1728,39.2244,126600.0
2011-07-19 11:30:00,53.24,53.36,53.18,53.21,77800.0,39.2318,39.3202,39.1875,39.2097,77800.0
2011-07-19 12:00:00,53.2,53.24,53.11,53.11,59800.0,39.2023,39.2318,39.136,39.136,59800.0
2011-07-19 12:30:00,53.1,53.27,53.08,53.21,74700.0,39.1286,39.2539,39.1139,39.2097,74700.0
2011-07-19 13:00:00,53.21,53.36,53.1,53.34,75700.0,39.2097,39.3202,39.1286,39.3054,75700.0
2011-07-19 13:30:00,53.34,53.71,53.26,53.38,158500.0,39.3054,39.5781,39.2465,39.3349,158500.0
2011-07-19 14:00:00,53.38,53.48,53.29,53.35,106100.0,39.3349,39.4086,39.2686,39.3128,106100.0
2011-07-19 14:30:00,53.36,53.57,53.24,53.44,177000.0,39.3202,39.4749,39.2318,39.3791,177000.0
2011-07-19 15:00:00,53.45,53.57,53.33,53.35,185700.0,39.3865,39.4749,39.2981,39.3128,185700.0
2011-07-19 15:30:00,53.35,53.44,53.28,53.38,454300.0,39.3128,39.3791,39.2612,39.3349,454300.0
2011-07-20 09:30:00,53.74,53.75,53.11,53.11,168700.0,39.6002,39.6076,39.136,39.136,168700.0
2011-07-20 10:00:00,53.09,53.3,52.94,53.04,210900.0,39.1212,39.276,39.0107,39.0844,210900.0
2011-07-20 10:30:00,53.04,53.07,52.9,52.96,132300.0,39.0844,39.1065,38.9812,39.0254,132300.0
2011-07-20 11:00:00,52.97,53.01,52.85,52.92,198900.0,39.0328,39.0623,38.9444,38.996,198900.0
2011-07-20 11:30:00,52.92,53.09,52.91,53.06,416500.0,38.996,39.1212,38.9886,39.0991,416500.0
2011-07-20 12:00:00,53.05,53.46,53.02,53.44,318800.0,39.0917,39.3939,39.0696,39.3791,318800.0
2011-07-20 12:30:00,53.45,53.52,53.35,53.52,386700.0,39.3865,39.4381,39.3128,39.4381,386700.0
2011-07-20 13:00:00,53.52,53.71,53.5,53.7,103700.0,39.4381,39.5781,39.4233,39.5707,103700.0
2011-07-20 13:30:00,53.7,53.83,53.69,53.75,159000.0,39.5707,39.6665,39.5634,39.6076,159000.0
2011-07-20 14:00:00,53.76,53.99,53.76,53.98,231300.0,39.6149,39.7844,39.6149,39.7771,231300.0
2011-07-20 14:30:00,53.98,54.08,53.91,53.98,165800.0,39.7771,39.8507,39.7255,39.7771,165800.0
2011-07-20 15:00:00,53.98,54.12,53.9,53.99,271600.0,39.7771,39.8802,39.7181,39.7844,271600.0
2011-07-20 15:30:00,54.0,54.1,53.6,54.08,523600.0,39.7918,39.8655,39.497,39.8507,523600.0
2011-07-21 09:30:00,54.31,54.86,54.31,54.78,154700.0,40.0202,40.4255,40.0202,40.3666,154700.0
2011-07-21 10:00:00,54.75,55.05,54.7,55.02,142100.0,40.3445,40.5655,40.3076,40.5434,142100.0
2011-07-21 10:30:00,55.03,55.19,54.91,55.12,119300.0,40.5508,40.6687,40.4624,40.6171,119300.0
2011-07-21 11:00:00,55.13,55.21,54.93,55.0,116300.0,40.6245,40.6834,40.4771,40.5287,116300.0
2011-07-21 11:30:00,55.01,55.11,54.89,55.05,137200.0,40.536,40.6097,40.4476,40.5655,137200.0
2011-07-21 12:00:00,55.05,55.21,55.04,55.2,165100.0,40.5655,40.6834,40.5582,40.6761,165100.0
2011-07-21 12:30:00,55.17,55.63,55.13,55.4,279300.0,40.6539,40.9929,40.6245,40.8234,279300.0
2011-07-21 13:00:00,55.4,55.57,55.29,55.57,122300.0,40.8234,40.9487,40.7424,40.9487,122300.0
2011-07-21 13:30:00,55.56,55.58,55.31,55.45,162600.0,40.9413,40.9561,40.7571,40.8603,162600.0
2011-07-21 14:00:00,55.45,55.48,55.28,55.34,133300.0,40.8603,40.8824,40.735,40.7792,133300.0
2011-07-21 14:30:00,55.34,55.39,55.25,55.35,154200.0,40.7792,40.8161,40.7129,40.7866,154200.0
2011-07-21 15:00:00,55.35,55.39,55.15,55.3,232600.0,40.7866,40.8161,40.6392,40.7497,232600.0
2011-07-21 15:30:00,55.3,55.36,55.2,55.31,445600.0,40.7497,40.794,40.6761,40.7571,445600.0
2011-07-22 09:30:00,55.38,55.47,54.91,55.05,110500.0,40.8087,40.875,40.4624,40.5655,110500.0
2011-07-22 10:00:00,55.06,55.26,54.86,55.04,119000.0,40.5729,40.7203,40.4255,40.5582,119000.0
2011-07-22 10:30:00,55.02,55.16,54.89,55.13,154900.0,40.5434,40.6466,40.4476,40.6245,154900.0
2011-07-22 11:00:00,55.13,55.27,55.11,55.23,73000.0,40.6245,40.7276,40.6097,40.6982,73000.0
2011-07-22 11:30:00,55.26,55.52,55.23,55.48,96000.0,40.7203,40.9119,40.6982,40.8824,96000.0
2011-07-22 12:00:00,55.47,55.63,55.44,55.51,55200.0,40.875,40.9929,40.8529,40.9045,55200.0
2011-07-22 12:30:00,55.51,55.59,55.38,55.57,97000.0,40.9045,40.9634,40.8087,40.9487,97000.0
2011-07-22 13:00:00,55.58,55.58,55.42,55.51,57600.0,40.9561,40.9561,40.8382,40.9045,57600.0
2011-07-22 13:30:00,55.51,55.55,55.41,55.48,90900.0,40.9045,40.934,40.8308,40.8824,90900.0
2011-07-22 14:00:00,55.48,55.59,55.42,55.43,91300.0,40.8824,40.9634,40.8382,40.8455,91300.0
2011-07-22 14:30:00,55.43,55.46,55.33,55.41,54600.0,40.8455,40.8676,40.7718,40.8308,54600.0
2011-07-22 15:00:00,55.44,55.49,55.34,55.35,94000.0,40.8529,40.8897,40.7792,40.7866,94000.0
2011-07-22 15:30:00,55.34,55.43,55.3,55.37,168400.0,40.7792,40.8455,40.7497,40.8013,168400.0
2011-07-25 09:30:00,54.6,54.6,54.0,54.3,175300.0,40.2339,40.2339,39.7918,40.0129,175300.0
2011-07-25 10:00:00,54.31,54.51,54.25,54.4,135600.0,40.0202,40.1676,39.976,40.0865,135600.0
2011-07-25 10:30:00,54.42,54.6,54.28,54.42,164800.0,40.1013,40.2339,39.9981,40.1013,164800.0
2011-07-25 11:00:00,54.41,54.54,54.27,54.46,115800.0,40.0939,40.1897,39.9907,40.1308,115800.0
2011-07-25 11:30:00,54.47,54.5,54.29,54.38,91900.0,40.1381,40.1602,40.0055,40.0718,91900.0
2011-07-25 12:00:00,54.38,54.47,54.35,54.43,56300.0,40.0718,40.1381,40.0497,40.1087,56300.0
2011-07-25 12:30:00,54.44,54.55,54.41,54.46,50000.0,40.116,40.1971,40.0939,40.1308,50000.0
2011-07-25 13:00:00,54.45,54.63,54.45,54.5,62000.0,40.1234,40.256,40.1234,40.1602,62000.0
2011-07-25 13:30:00,54.51,54.54,54.43,54.43,75500.0,40.1676,40.1897,40.1087,40.1087,75500.0
2011-07-25 14:00:00,54.42,54.62,54.42,54.54,114000.0,40.1013,40.2487,40.1013,40.1897,114000.0
2011-07-25 14:30:00,54.55,54.56,54.4,54.53,188100.0,40.1971,40.2044,40.0865,40.1823,188100.0
2011-07-25 15:00:00,54.54,54.55,54.39,54.47,190400.0,40.1897,40.1971,40.0792,40.1381,190400.0
2011-07-25 15:30:00,54.48,54.48,54.07,54.1,535600.0,40.1455,40.1455,39.8434,39.8655,535600.0
2011-07-26 09:30:00,54.11,54.32,53.69,53.83,161100.0,39.8728,40.0276,39.5634,39.6665,161100.0
2011-07-26 10:00:00,53.79,54.07,53.67,54.04,278100.0,39.637,39.8434,39.5486,39.8213,278100.0
2011-07-26 10:30:00,54.03,54.57,54.02,54.39,178300.0,39.8139,40.2118,39.8065,40.0792,178300.0
2011-07-26 11:00:00,54.42,54.6,54.32,54.47,103000.0,40.1013,40.2339,40.0276,40.1381,103000.0
2011-07-26 11:30:00,54.48,54.6,54.46,54.59,91600.0,40.1455,40.2339,40.1308,40.2266,91600.0
2011-07-26 12:00:00,54.59,54.71,54.59,54.59,85400.0,40.2266,40.315,40.2266,40.2266,85400.0
2011-07-26 12:30:00,54.59,54.59,54.41,54.42,57700.0,40.2266,40.2266,40.0939,40.1013,57700.0
2011-07-26 13:00:00,54.42,54.49,54.34,54.42,80300.0,40.1013,40.1529,40.0423,40.1013,80300.0
2011-07-26 13:30:00,54.42,54.54,54.39,54.5,74500.0,40.1013,40.1897,40.0792,40.1602,74500.0
2011-07-26 14:00:00,54.5,54.78,54.5,54.62,70800.0,40.1602,40.3666,40.1602,40.2487,70800.0
2011-07-26 14:30:00,54.63,54.73,54.51,54.51,82500.0,40.256,40.3297,40.1676,40.1676,82500.0
2011-07-26 15:00:00,54.51,54.53,54.33,54.35,110800.0,40.1676,40.1823,40.035,40.0497,110800.0
2011-07-26 15:30:00,54.36,54.37,54.06,54.16,278400.0,40.0571,40.0644,39.836,39.9097,278400.0
2011-07-27 09:30:00,53.75,53.75,53.21,53.23,141400.0,39.6076,39.6076,39.2097,39.2244,141400.0
2011-07-27 10:00:00,53.23,53.27,52.54,52.69,199700.0,39.2244,39.2539,38.7159,38.8265,199700.0
2011-07-27 10:30:00,52.68,52.98,52.62,52.83,283400.0,38.8191,39.0402,38.7749,38.9296,283400.0
2011-07-27 11:00:00,52.83,52.91,52.66,52.79,167400.0,38.9296,38.9886,38.8044,38.9002,167400.0
2011-07-27 11:30:00,52.8,52.88,52.33,52.38,181800.0,38.9075,38.9665,38.5612,38.598,181800.0
2011-07-27 12:00:00,52.38,52.46,52.21,52.37,153800.0,38.598,38.657,38.4728,38.5907,153800.0
2011-07-27 12:30:00,52.38,52.5,52.3,52.31,106000.0,38.598,38.6865,38.5391,38.5465,106000.0
2011-07-27 13:00:00,52.32,52.35,52.06,52.07,174500.0,38.5538,38.5759,38.3622,38.3696,174500.0
2011-07-27 13:30:00,52.07,52.21,51.95,52.0,188100.0,38.3696,38.4728,38.2812,38.318,188100.0
2011-07-27 14:00:00,52.0,52.03,51.83,51.84,163000.0,38.318,38.3401,38.1928,38.2001,163000.0
2011-07-27 14:30:00,51.84,51.84,51.57,51.64,268500.0,38.2001,38.2001,38.0012,38.0527,268500.0
2011-07-27 15:00:00,51.65,51.68,51.33,51.57,335500.0,38.0601,38.0822,37.8243,38.0012,335500.0
2011-07-27 15:30:00,51.56,51.89,51.55,51.58,808200.0,37.9938,38.237,37.9864,38.0085,808200.0
2011-07-28 09:30:00,53.97,54.64,52.9,53.9,531000.0,39.7697,40.2634,38.9812,39.7181,531000.0
2011-07-28 10:00:00,53.9,54.92,53.89,54.6,485300.0,39.7181,40.4697,39.7107,40.2339,485300.0
2011-07-28 10:30:00,54.61,54.79,53.83,54.63,545500.0,40.2413,40.3739,39.6665,40.256,545500.0
2011-07-28 11:00:00,54.62,55.07,54.6,54.86,236900.0,40.2487,40.5803,40.2339,40.4255,236900.0
2011-07-28 11:30:00,54.85,55.14,54.68,55.14,186800.0,40.4181,40.6318,40.2929,40.6318,186800.0
2011-07-28 12:00:00,55.14,55.16,54.94,54.97,154000.0,40.6318,40.6466,40.4845,40.5066,154000.0
2011-07-28 12:30:00,54.99,55.13,54.78,54.95,113400.0,40.5213,40.6245,40.3666,40.4918,113400.0
2011-07-28 13:00:00,54.95,54.95,54.77,54.92,114100.0,40.4918,40.4918,40.3592,40.4697,114100.0
2011-07-28 13:30:00,54.94,55.02,54.81,54.86,156500.0,40.4845,40.5434,40.3887,40.4255,156500.0
2011-07-28 14:00:00,54.85,54.89,54.63,54.73,190700.0,40.4181,40.4476,40.256,40.3297,190700.0
2011-07-28 14:30:00,54.73,54.76,54.42,54.62,213400.0,40.3297,40.3518,40.1013,40.2487,213400.0
2011-07-28 15:00:00,54.61,54.65,54.18,54.18,284000.0,40.2413,40.2708,39.9244,39.9244,284000.0
2011-07-28 15:30:00,54.18,54.2,53.66,53.78,693200.0,39.9244,39.9392,39.5412,39.6297,693200.0
2011-07-29 09:30:00,53.19,53.19,52.21,53.01,285000.0,39.1949,39.1949,38.4728,39.0623,285000.0
2011-07-29 10:00:00,53.02,53.27,52.92,53.17,255400.0,39.0696,39.2539,38.996,39.1802,255400.0
2011-07-29 10:30:00,53.18,53.84,52.99,53.75,217800.0,39.1875,39.6739,39.0475,39.6076,217800.0
2011-07-29 11:00:00,53.73,54.2,53.7,54.15,278400.0,39.5928,39.9392,39.5707,39.9023,278400.0
2011-07-29 11:30:00,54.15,54.45,54.14,54.32,261300.0,39.9023,40.1234,39.895,40.0276,261300.0
2011-07-29 12:00:00,54.32,54.32,53.97,54.0,192500.0,40.0276,40.0276,39.7697,39.7918,192500.0
2011-07-29 12:30:00,54.0,54.18,53.79,53.84,172400.0,39.7918,39.9244,39.637,39.6739,172400.0
2011-07-29 13:00:00,53.84,54.05,53.77,54.02,125100.0,39.6739,39.8286,39.6223,39.8065,125100.0
2011-07-29 13:30:00,54.03,54.25,54.0,54.21,117400.0,39.8139,39.976,39.7918,39.9465,117400.0
2011-07-29 14:00:00,54.21,54.43,54.12,54.31,162700.0,39.9465,40.1087,39.8802,40.0202,162700.0
2011-07-29 14:30:00,54.32,54.52,54.24,54.41,147800.0,40.0276,40.175,39.9686,40.0939,147800.0
2011-07-29 15:00:00,54.4,54.41,54.04,54.11,203100.0,40.0865,40.0939,39.8213,39.8728,203100.0
2011-07-29 15:30:00,54.11,54.2,53.96,54.1,508100.0,39.8728,39.9392,39.7623,39.8655,508100.0
2011-08-01 09:30:00,54.93,55.08,53.73,53.73,273000.0,40.4771,40.5876,39.5928,39.5928,273000.0
2011-08-01 10:00:00,53.69,53.69,52.85,53.0,335900.0,39.5634,39.5634,38.9444,39.0549,335900.0
2011-08-01 10:30:00,53.01,53.27,52.92,53.07,206000.0,39.0623,39.2539,38.996,39.1065,206000.0
2011-08-01 11:00:00,53.07,53.1,52.89,53.0,230700.0,39.1065,39.1286,38.9738,39.0549,230700.0
2011-08-01 11:30:00,52.99,53.01,52.55,52.62,180300.0,39.0475,39.0623,38.7233,38.7749,180300.0
2011-08-01 12:00:00,52.61,52.73,52.45,52.58,165300.0,38.7675,38.8559,38.6496,38.7454,165300.0
2011-08-01 12:30:00,52.58,52.69,52.41,52.53,126700.0,38.7454,38.8265,38.6201,38.7086,126700.0
2011-08-01 13:00:00,52.54,52.57,52.38,52.43,123900.0,38.7159,38.738,38.598,38.6349,123900.0
2011-08-01 13:30:00,52.43,52.51,52.34,52.39,108300.0,38.6349,38.6938,38.5686,38.6054,108300.0
2011-08-01 14:00:00,52.38,52.43,52.19,52.26,206600.0,38.598,38.6349,38.458,38.5096,206600.0
2011-08-01 14:30:00,52.25,52.4,52.15,52.3,222000.0,38.5022,38.6128,38.4286,38.5391,222000.0
2011-08-01 15:00:00,52.31,52.71,52.28,52.66,319300.0,38.5465,38.8412,38.5243,38.8044,319300.0
2011-08-01 15:30:00,52.65,52.78,52.44,52.69,623100.0,38.797,38.8928,38.6422,38.8265,623100.0
2011-08-02 09:30:00,52.21,52.91,52.21,52.87,144700.0,38.4728,38.9886,38.4728,38.9591,144700.0
2011-08-02 10:00:00,52.88,52.97,52.64,52.75,183500.0,38.9665,39.0328,38.7896,38.8707,183500.0
2011-08-02 10:30:00,52.73,52.83,52.57,52.65,265500.0,38.8559,38.9296,38.738,38.797,265500.0
2011-08-02 11:00:00,52.64,52.64,52.3,52.51,221400.0,38.7896,38.7896,38.5391,38.6938,221400.0
2011-08-02 11:30:00,52.51,52.59,52.27,52.33,380700.0,38.6938,38.7528,38.517,38.5612,380700.0
2011-08-02 12:00:00,52.33,52.41,52.12,52.26,95400.0,38.5612,38.6201,38.4064,38.5096,95400.0
2011-08-02 12:30:00,52.27,52.28,51.72,51.81,190200.0,38.517,38.5243,38.1117,38.178,190200.0
2011-08-02 13:00:00,51.79,52.03,51.78,51.89,157500.0,38.1633,38.3401,38.1559,38.237,157500.0
2011-08-02 13:30:00,51.9,51.93,51.26,51.32,183800.0,38.2443,38.2664,37.7727,37.8169,183800.0
2011-08-02 14:00:00,51.34,51.49,51.28,51.37,222200.0,37.8317,37.9422,37.7875,37.8538,222200.0
2011-08-02 14:30:00,51.38,51.39,51.12,51.34,167700.0,37.8612,37.8685,37.6696,37.8317,167700.0
2011-08-02 15:00:00,51.34,51.38,51.06,51.14,306200.0,37.8317,37.8612,37.6253,37.6843,306200.0
2011-08-02 15:30:00,51.14,51.32,51.01,51.02,917400.0,37.6843,37.8169,37.5885,37.5959,917400.0
2011-08-03 09:30:00,50.75,51.22,50.73,50.95,211700.0,37.567,37.9149,37.5522,37.715,211700.0
2011-08-03 10:00:00,50.96,51.33,50.84,51.11,318200.0,37.7224,37.9963,37.6336,37.8335,318200.0
2011-08-03 10:30:00,51.03,51.06,50.17,50.77,363000.0,37.7742,37.7964,37.1376,37.5818,363000.0
2011-08-03 11:00:00,50.78,50.97,50.42,50.85,390400.0,37.5892,37.7298,37.3227,37.641,390400.0
2011-08-03 11:30:00,50.88,51.16,50.79,50.95,209800.0,37.6632,37.8705,37.5966,37.715,209800.0
2011-08-03 12:00:00,50.95,50.98,50.69,50.73,216000.0,37.715,37.7372,37.5226,37.5522,216000.0
2011-08-03 12:30:00,50.72,50.78,50.56,50.59,200900.0,37.5448,37.5892,37.4263,37.4485,200900.0
2011-08-03 13:00:00,50.59,50.6,50.31,50.55,173100.0,37.4485,37.4559,37.2413,37.4189,173100.0
2011-08-03 13:30:00,50.54,51.13,50.54,50.9,289800.0,37.4115,37.8483,37.4115,37.678,289800.0
2011-08-03 14:00:00,50.91,50.95,50.62,50.7,421800.0,37.6854,37.715,37.4707,37.53,421800.0
2011-08-03 14:30:00,50.71,50.74,50.5,50.64,264700.0,37.5374,37.5596,37.3819,37.4855,264700.0
2011-08-03 15:00:00,50.65,50.89,50.49,50.71,392900.0,37.4929,37.6706,37.3745,37.5374,392900.0
2011-08-03 15:30:00,50.72,50.76,50.54,50.59,749400.0,37.5448,37.5744,37.4115,37.4485,749400.0
2011-08-04 09:30:00,49.69,50.13,49.0,49.15,346500.0,36.7823,37.108,36.2716,36.3826,346500.0
2011-08-04 10:00:00,49.17,49.34,48.9,48.97,369700.0,36.3974,36.5232,36.1975,36.2493,369700.0
2011-08-04 10:30:00,48.95,49.19,48.78,48.87,356300.0,36.2345,36.4122,36.1087,36.1753,356300.0
2011-08-04 11:00:00,48.86,49.33,48.67,48.92,280000.0,36.1679,36.5158,36.0273,36.2123,280000.0
2011-08-04 11:30:00,48.91,49.1,48.57,49.08,468300.0,36.2049,36.3456,35.9533,36.3308,468300.0
2011-08-04 12:00:00,49.1,49.37,48.99,49.33,256800.0,36.3456,36.5454,36.2642,36.5158,256800.0
2011-08-04 12:30:00,49.36,49.55,49.34,49.45,204100.0,36.538,36.6787,36.5232,36.6047,204100.0
2011-08-04 13:00:00,49.45,49.56,49.11,49.36,171200.0,36.6047,36.6861,36.353,36.538,171200.0
2011-08-04 13:30:00,49.37,49.37,48.99,49.13,205400.0,36.5454,36.5454,36.2642,36.3678,205400.0
2011-08-04 14:00:00,49.14,49.17,48.5,48.62,382900.0,36.3752,36.3974,35.9014,35.9903,382900.0
2011-08-04 14:30:00,48.62,49.08,48.58,48.96,338200.0,35.9903,36.3308,35.9607,36.2419,338200.0
2011-08-04 15:00:00,48.96,49.15,48.54,48.54,355100.0,36.2419,36.3826,35.931,35.931,355100.0
2011-08-04 15:30:00,48.54,48.65,47.79,47.94,811900.0,35.931,36.0125,35.3759,35.4869,811900.0
2011-08-05 09:30:00,49.14,49.14,47.22,47.23,316300.0,36.3752,36.3752,34.9539,34.9613,316300.0
2011-08-05 10:00:00,47.24,48.44,47.13,48.29,386200.0,34.9687,35.857,34.8873,35.746,386200.0
2011-08-05 10:30:00,48.29,48.32,47.69,47.87,353700.0,35.746,35.7682,35.3018,35.4351,353700.0
2011-08-05 11:00:00,47.88,47.92,47.17,47.53,410800.0,35.4425,35.4721,34.9169,35.1834,410800.0
2011-08-05 11:30:00,47.51,47.59,46.25,46.35,375800.0,35.1686,35.2278,34.2359,34.3099,375800.0
2011-08-05 12:00:00,46.33,47.62,46.17,46.98,399300.0,34.2951,35.25,34.1767,34.7763,399300.0
2011-08-05 12:30:00,46.98,48.13,46.84,47.72,420600.0,34.7763,35.6275,34.6726,35.3241,420600.0
2011-08-05 13:00:00,47.72,47.91,47.21,47.69,279100.0,35.3241,35.4647,34.9465,35.3018,279100.0
2011-08-05 13:30:00,47.67,48.02,47.3,47.85,338400.0,35.287,35.5461,35.0132,35.4203,338400.0
2011-08-05 14:00:00,47.84,47.88,47.42,47.55,271200.0,35.4129,35.4425,35.102,35.1982,271200.0
2011-08-05 14:30:00,47.56,47.75,47.35,47.45,281200.0,35.2056,35.3463,35.0502,35.1242,281200.0
2011-08-05 15:00:00,47.45,47.5,46.74,46.75,433300.0,35.1242,35.1612,34.5986,34.606,433300.0
2011-08-05 15:30:00,46.77,47.46,46.76,47.17,632300.0,34.6208,35.1316,34.6134,34.9169,632300.0
2011-08-08 09:30:00,45.62,46.58,45.2,45.28,459000.0,33.7696,34.4802,33.4587,33.5179,459000.0
2011-08-08 10:00:00,45.31,45.59,44.9,44.99,472200.0,33.5401,33.7474,33.2366,33.3032,472200.0
2011-08-08 10:30:00,44.98,45.13,44.58,44.69,708200.0,33.2958,33.4068,32.9997,33.0811,708200.0
2011-08-08 11:00:00,44.69,45.14,44.61,44.81,505400.0,33.0811,33.4142,33.0219,33.17,505400.0
2011-08-08 11:30:00,44.8,44.89,44.6,44.75,327800.0,33.1626,33.2292,33.0145,33.1256,327800.0
2011-08-08 12:00:00,44.77,44.79,44.25,44.34,283900.0,33.1404,33.1552,32.7554,32.8221,283900.0
2011-08-08 12:30:00,44.3,44.45,44.08,44.29,241600.0,32.7924,32.9035,32.6296,32.785,241600.0
2011-08-08 13:00:00,44.26,44.46,43.88,44.22,191900.0,32.7628,32.9109,32.4815,32.7332,191900.0
2011-08-08 13:30:00,44.21,44.22,43.34,43.36,356800.0,32.7258,32.7332,32.0818,32.0966,356800.0
2011-08-08 14:00:00,43.36,43.67,42.19,42.88,541500.0,32.0966,32.3261,31.2305,31.7413,541500.0
2011-08-08 14:30:00,42.88,43.12,42.38,42.47,477900.0,31.7413,31.919,31.3712,31.4378,477900.0
2011-08-08 15:00:00,42.47,43.59,42.45,42.96,805500.0,31.4378,32.2669,31.423,31.8005,805500.0
2011-08-08 15:30:00,42.96,43.0,41.34,41.35,1405500.0,31.8005,31.8301,30.6013,30.6088,1405500.0
2011-08-09 09:30:00,42.04,42.27,40.94,41.92,548300.0,31.1195,31.2898,30.3053,31.0307,548300.0
2011-08-09 10:00:00,41.92,42.74,41.91,42.74,470000.0,31.0307,31.6377,31.0233,31.6377,470000.0
2011-08-09 10:30:00,42.73,43.48,42.72,43.15,553500.0,31.6303,32.1855,31.6229,31.9412,553500.0
2011-08-09 11:00:00,43.15,43.21,42.49,42.87,567800.0,31.9412,31.9856,31.4526,31.7339,567800.0
2011-08-09 11:30:00,42.88,43.12,42.79,42.98,347700.0,31.7413,31.919,31.6747,31.8153,347700.0
2011-08-09 12:00:00,42.99,43.17,42.93,42.96,286500.0,31.8227,31.956,31.7783,31.8005,286500.0
2011-08-09 12:30:00,42.96,43.05,42.79,42.91,300000.0,31.8005,31.8672,31.6747,31.7635,300000.0
2011-08-09 13:00:00,42.91,42.91,42.64,42.64,406600.0,31.7635,31.7635,31.5637,31.5637,406600.0
2011-08-09 13:30:00,42.64,42.74,42.37,42.52,478100.0,31.5637,31.6377,31.3638,31.4748,478100.0
2011-08-09 14:00:00,42.52,42.74,41.33,41.71,586200.0,31.4748,31.6377,30.5939,30.8752,586200.0
2011-08-09 14:30:00,41.7,41.81,40.1,41.1,786600.0,30.8678,30.9493,29.6835,30.4237,786600.0
2011-08-09 15:00:00,41.08,42.84,40.85,42.73,855300.0,30.4089,31.7117,30.2386,31.6303,855300.0
2011-08-09 15:30:00,42.72,44.58,42.47,44.53,1071800.0,31.6229,32.9997,31.4378,32.9627,1071800.0
2011-08-10 09:30:00,43.52,43.53,41.75,41.94,492000.0,32.2151,32.2225,30.9048,31.0455,492000.0
2011-08-10 10:00:00,41.93,42.51,41.31,41.98,463000.0,31.0381,31.4674,30.5791,31.0751,463000.0
2011-08-10 10:30:00,41.99,42.6,41.75,42.08,410900.0,31.0825,31.534,30.9048,31.1491,410900.0
2011-08-10 11:00:00,42.09,42.3,41.64,41.81,344400.0,31.1565,31.312,30.8234,30.9493,344400.0
2011-08-10 11:30:00,41.81,42.13,41.61,41.98,340100.0,30.9493,31.1861,30.8012,31.0751,340100.0
2011-08-10 12:00:00,41.97,42.34,41.77,41.95,299100.0,31.0677,31.3416,30.9196,31.0529,299100.0
2011-08-10 12:30:00,41.95,42.3,41.71,42.25,202200.0,31.0529,31.312,30.8752,31.275,202200.0
2011-08-10 13:00:00,42.25,42.3,41.69,41.92,460100.0,31.275,31.312,30.8604,31.0307,460100.0
2011-08-10 13:30:00,41.92,42.69,41.75,42.61,484200.0,31.0307,31.6007,30.9048,31.5414,484200.0
2011-08-10 14:00:00,42.6,43.21,42.34,42.97,343300.0,31.534,31.9856,31.3416,31.8079,343300.0
2011-08-10 14:30:00,42.97,43.15,42.58,42.66,305700.0,31.8079,31.9412,31.5192,31.5785,305700.0
2011-08-10 15:00:00,42.64,42.69,41.88,41.96,351000.0,31.5637,31.6007,31.0011,31.0603,351000.0
2011-08-10 15:30:00,41.96,42.09,41.12,41.22,828700.0,31.0603,31.1565,30.4385,30.5125,828700.0
2011-08-11 09:30:00,41.24,42.02,40.31,41.47,468300.0,30.5273,31.1047,29.8389,30.6976,468300.0
2011-08-11 10:00:00,41.49,42.16,41.32,41.66,437700.0,30.7124,31.2083,30.5865,30.8382,437700.0
2011-08-11 10:30:00,41.69,42.58,41.69,42.23,361900.0,30.8604,31.5192,30.8604,31.2602,361900.0
2011-08-11 11:00:00,42.23,42.42,41.93,42.23,348900.0,31.2602,31.4008,31.0381,31.2602,348900.0
2011-08-11 11:30:00,42.23,42.51,41.95,42.32,253200.0,31.2602,31.4674,31.0529,31.3268,253200.0
2011-08-11 12:00:00,42.3,42.62,42.21,42.43,214800.0,31.312,31.5489,31.2454,31.4082,214800.0
2011-08-11 12:30:00,42.43,43.36,42.41,43.26,258900.0,31.4082,32.0966,31.3934,32.0226,258900.0
2011-08-11 13:00:00,43.24,43.33,42.95,43.26,228100.0,32.0078,32.0744,31.7931,32.0226,228100.0
2011-08-11 13:30:00,43.26,43.55,43.0,43.52,239600.0,32.0226,32.2373,31.8301,32.2151,239600.0
2011-08-11 14:00:00,43.51,44.23,43.5,44.08,374800.0,32.2077,32.7406,32.2003,32.6296,374800.0
2011-08-11 14:30:00,44.09,44.41,43.8,44.32,363600.0,32.637,32.8739,32.4223,32.8073,363600.0
2011-08-11 15:00:00,44.33,44.87,44.26,44.62,414400.0,32.8147,33.2144,32.7628,33.0293,414400.0
2011-08-11 15:30:00,44.62,44.98,44.14,44.2,1040700.0,33.0293,33.2958,32.674,32.7184,1040700.0
2011-08-12 09:30:00,44.99,45.78,44.34,44.84,394300.0,33.3032,33.888,32.8221,33.1922,394300.0
2011-08-12 10:00:00,44.89,44.9,44.14,44.69,241100.0,33.2292,33.2366,32.674,33.0811,241100.0
2011-08-12 10:30:00,44.69,44.89,44.01,44.32,292600.0,33.0811,33.2292,32.5778,32.8073,292600.0
2011-08-12 11:00:00,44.3,44.53,44.17,44.37,172300.0,32.7924,32.9627,32.6962,32.8443,172300.0
2011-08-12 11:30:00,44.37,45.17,44.27,44.86,334100.0,32.8443,33.4365,32.7702,33.207,334100.0
2011-08-12 12:00:00,44.86,45.04,44.73,45.04,357800.0,33.207,33.3402,33.1107,33.3402,357800.0
2011-08-12 12:30:00,45.04,45.16,44.73,45.13,586500.0,33.3402,33.429,33.1107,33.4068,586500.0
2011-08-12 13:00:00,45.13,45.2,44.8,45.06,247800.0,33.4068,33.4587,33.1626,33.355,247800.0
2011-08-12 13:30:00,45.06,45.33,44.89,45.22,220000.0,33.355,33.5549,33.2292,33.4735,220000.0
2011-08-12 14:00:00,45.22,45.36,44.73,44.73,401100.0,33.4735,33.5771,33.1107,33.1107,401100.0
2011-08-12 14:30:00,44.72,44.8,44.32,44.46,439800.0,33.1033,33.1626,32.8073,32.9109,439800.0
2011-08-12 15:00:00,44.45,44.76,44.09,44.24,570200.0,32.9035,33.133,32.637,32.748,570200.0
2011-08-12 15:30:00,44.24,44.35,43.96,44.2,581900.0,32.748,32.8295,32.5408,32.7184,581900.0
2011-08-15 09:30:00,44.62,44.94,44.52,44.75,310600.0,33.0293,33.2662,32.9553,33.1256,310600.0
2011-08-15 10:00:00,44.75,45.28,44.65,45.12,343200.0,33.1256,33.5179,33.0515,33.3994,343200.0
2011-08-15 10:30:00,45.11,45.11,44.77,44.84,229400.0,33.392,33.392,33.1404,33.1922,229400.0
2011-08-15 11:00:00,44.83,45.0,44.76,44.88,202500.0,33.1848,33.3106,33.133,33.2218,202500.0
2011-08-15 11:30:00,44.89,45.06,44.7,45.01,152900.0,33.2292,33.355,33.0885,33.318,152900.0
2011-08-15 12:00:00,45.01,45.1,44.9,45.02,181000.0,33.318,33.3846,33.2366,33.3254,181000.0
2011-08-15 12:30:00,45.03,45.23,44.97,45.15,126700.0,33.3328,33.4809,33.2884,33.4216,126700.0
2011-08-15 13:00:00,45.15,45.37,45.09,45.33,254800.0,33.4216,33.5845,33.3772,33.5549,254800.0
2011-08-15 13:30:00,45.34,45.48,45.21,45.41,225100.0,33.5623,33.6659,33.4661,33.6141,225100.0
2011-08-15 14:00:00,45.42,45.58,45.38,45.52,218400.0,33.6215,33.7399,33.5919,33.6955,218400.0
2011-08-15 14:30:00,45.52,45.57,45.21,45.37,231100.0,33.6955,33.7325,33.4661,33.5845,231100.0
2011-08-15 15:00:00,45.35,45.5,45.24,45.24,215400.0,33.5697,33.6807,33.4883,33.4883,215400.0
2011-08-15 15:30:00,45.26,45.3,45.06,45.3,481100.0,33.5031,33.5327,33.355,33.5327,481100.0
2011-08-16 09:30:00,44.64,44.79,44.32,44.63,162800.0,33.0441,33.1552,32.8073,33.0367,162800.0
2011-08-16 10:00:00,44.63,44.76,44.42,44.72,159100.0,33.0367,33.133,32.8813,33.1033,159100.0
2011-08-16 10:30:00,44.73,44.81,44.43,44.8,160200.0,33.1107,33.17,32.8887,33.1626,160200.0
2011-08-16 11:00:00,44.78,44.95,44.65,44.93,197000.0,33.1478,33.2736,33.0515,33.2588,197000.0
2011-08-16 11:30:00,44.91,45.14,44.78,45.08,116200.0,33.244,33.4142,33.1478,33.3698,116200.0
2011-08-16 12:00:00,45.07,45.38,44.76,44.86,642600.0,33.3624,33.5919,33.133,33.207,642600.0
2011-08-16 12:30:00,44.83,44.96,44.74,44.84,371900.0,33.1848,33.281,33.1182,33.1922,371900.0
2011-08-16 13:00:00,44.86,44.87,44.48,44.63,377500.0,33.207,33.2144,32.9257,33.0367,377500.0
2011-08-16 13:30:00,44.63,44.91,44.59,44.8,215300.0,33.0367,33.244,33.0071,33.1626,215300.0
2011-08-16 14:00:00,44.79,45.1,44.78,44.8,196200.0,33.1552,33.3846,33.1478,33.1626,196200.0
2011-08-16 14:30:00,44.8,44.95,44.75,44.81,356700.0,33.1626,33.2736,33.1256,33.17,356700.0
2011-08-16 15:00:00,44.81,45.38,44.79,45.38,327600.0,33.17,33.5919,33.1552,33.5919,327600.0
2011-08-16 15:30:00,45.38,45.42,45.1,45.12,654000.0,33.5919,33.6215,33.3846,33.3994,654000.0
2011-08-17 09:30:00,45.32,45.51,44.86,44.96,368200.0,33.5475,33.6881,33.207,33.281,368200.0
2011-08-17 10:00:00,44.96,45.16,44.81,45.04,245300.0,33.281,33.429,33.17,33.3402,245300.0
2011-08-17 10:30:00,45.04,45.06,44.79,44.79,287700.0,33.3402,33.355,33.1552,33.1552,287700.0
2011-08-17 11:00:00,44.79,44.88,44.52,44.66,250900.0,33.1552,33.2218,32.9553,33.0589,250900.0
2011-08-17 11:30:00,44.67,44.73,44.18,44.26,263400.0,33.0663,33.1107,32.7036,32.7628,263400.0
2011-08-17 12:00:00,44.27,44.37,43.98,44.06,275300.0,32.7702,32.8443,32.5556,32.6148,275300.0
2011-08-17 12:30:00,44.07,44.34,44.01,44.05,196100.0,32.6222,32.8221,32.5778,32.6074,196100.0
2011-08-17 13:00:00,44.05,44.08,43.82,43.98,205500.0,32.6074,32.6296,32.4371,32.5556,205500.0
2011-08-17 13:30:00,43.97,44.04,43.64,43.81,283100.0,32.5482,32.6,32.3039,32.4297,283100.0
2011-08-17 14:00:00,43.82,44.04,43.8,43.92,187400.0,32.4371,32.6,32.4223,32.5112,187400.0
2011-08-17 14:30:00,43.92,44.02,43.82,44.0,248500.0,32.5112,32.5852,32.4371,32.5704,248500.0
2011-08-17 15:00:00,44.0,44.17,43.95,44.05,330200.0,32.5704,32.6962,32.5334,32.6074,330200.0
2011-08-17 15:30:00,44.06,44.12,44.0,44.08,641000.0,32.6148,32.6592,32.5704,32.6296,641000.0
2011-08-18 09:30:00,42.37,42.42,41.41,41.5,345100.0,31.3638,31.4008,30.6532,30.7198,345100.0
2011-08-18 10:00:00,41.48,41.55,40.63,41.44,311700.0,30.705,30.7568,30.0758,30.6754,311700.0
2011-08-18 10:30:00,41.44,41.72,41.17,41.72,244400.0,30.6754,30.8826,30.4755,30.8826,244400.0
2011-08-18 11:00:00,41.7,41.8,41.34,41.58,257600.0,30.8678,30.9419,30.6013,30.779,257600.0
2011-08-18 11:30:00,41.57,41.83,41.54,41.6,270700.0,30.7716,30.9641,30.7494,30.7938,270700.0
2011-08-18 12:00:00,41.6,41.62,41.37,41.4,220300.0,30.7938,30.8086,30.6236,30.6458,220300.0
2011-08-18 12:30:00,41.42,41.55,41.25,41.39,324500.0,30.6606,30.7568,30.5347,30.6384,324500.0
2011-08-18 13:00:00,41.36,41.49,41.08,41.14,179200.0,30.6162,30.7124,30.4089,30.4533,179200.0
2011-08-18 13:30:00,41.14,41.23,40.84,41.09,236200.0,30.4533,30.5199,30.2312,30.4163,236200.0
2011-08-18 14:00:00,41.11,41.41,41.02,41.29,354300.0,30.4311,30.6532,30.3645,30.5643,354300.0
2011-08-18 14:30:00,41.28,41.37,40.94,40.97,363900.0,30.5569,30.6236,30.3053,30.3275,363900.0
2011-08-18 15:00:00,40.96,41.13,40.79,41.1,352200.0,30.3201,30.4459,30.1942,30.4237,352200.0
2011-08-18 15:30:00,41.1,41.22,40.67,40.99,1051500.0,30.4237,30.5125,30.1054,30.3423,1051500.0
2011-08-19 09:30:00,39.88,41.16,39.88,41.11,462700.0,29.5206,30.4681,29.5206,30.4311,462700.0
2011-08-19 10:00:00,41.15,41.78,41.04,41.75,290900.0,30.4607,30.9271,30.3793,30.9048,290900.0
2011-08-19 10:30:00,41.74,41.78,41.03,41.04,269500.0,30.8974,30.9271,30.3719,30.3793,269500.0
2011-08-19 11:00:00,41.03,41.06,40.61,40.86,247600.0,30.3719,30.3941,30.061,30.246,247600.0
2011-08-19 11:30:00,40.85,40.94,40.56,40.91,216200.0,30.2386,30.3053,30.024,30.283,216200.0
2011-08-19 12:00:00,40.9,40.91,40.61,40.73,159700.0,30.2756,30.283,30.061,30.1498,159700.0
2011-08-19 12:30:00,40.75,40.83,40.41,40.45,211100.0,30.1646,30.2238,29.9129,29.9425,211100.0
2011-08-19 13:00:00,40.46,40.6,40.35,40.4,246600.0,29.9499,30.0536,29.8685,29.9055,246600.0
2011-08-19 13:30:00,40.38,40.42,40.1,40.14,380300.0,29.8907,29.9203,29.6835,29.7131,380300.0
2011-08-19 14:00:00,40.14,40.28,39.84,40.02,448000.0,29.7131,29.8167,29.491,29.6242,448000.0
2011-08-19 14:30:00,40.01,40.02,39.47,39.48,472400.0,29.6168,29.6242,29.2171,29.2245,472400.0
2011-08-19 15:00:00,39.49,39.62,39.1,39.47,842400.0,29.2319,29.3281,28.9432,29.2171,842400.0
2011-08-19 15:30:00,39.47,39.5,38.93,39.04,1313600.0,29.2171,29.2393,28.8174,28.8988,1313600.0
2011-08-22 09:30:00,40.1,40.36,39.83,39.87,343100.0,29.6835,29.8759,29.4836,29.5132,343100.0
2011-08-22 10:00:00,39.88,40.16,39.64,40.08,335300.0,29.5206,29.7279,29.3429,29.6687,335300.0
2011-08-22 10:30:00,40.09,40.27,40.01,40.01,260700.0,29.6761,29.8093,29.6168,29.6168,260700.0
2011-08-22 11:00:00,40.01,40.08,39.82,39.91,264400.0,29.6168,29.6687,29.4762,29.5428,264400.0
2011-08-22 11:30:00,39.92,39.97,39.33,39.5,179900.0,29.5502,29.5872,29.1135,29.2393,179900.0
2011-08-22 12:00:00,39.48,39.9,39.48,39.75,156500.0,29.2245,29.5354,29.2245,29.4244,156500.0
2011-08-22 12:30:00,39.76,40.3,39.62,40.28,164600.0,29.4318,29.8315,29.3281,29.8167,164600.0
2011-08-22 13:00:00,40.27,40.39,40.06,40.12,198200.0,29.8093,29.8981,29.6538,29.6983,198200.0
2011-08-22 13:30:00,40.13,40.23,39.86,40.08,225700.0,29.7057,29.7797,29.5058,29.6687,225700.0
2011-08-22 14:00:00,40.07,40.19,39.8,39.86,227100.0,29.6612,29.7501,29.4614,29.5058,227100.0
2011-08-22 14:30:00,39.85,39.85,39.65,39.72,377100.0,29.4984,29.4984,29.3503,29.4022,377100.0
2011-08-22 15:00:00,39.72,39.9,39.65,39.79,452700.0,29.4022,29.5354,29.3503,29.454,452700.0
2011-08-22 15:30:00,39.78,39.96,39.43,39.56,683500.0,29.4466,29.5798,29.1875,29.2837,683500.0
2011-08-23 09:30:00,39.77,40.09,39.16,39.76,141300.0,29.4392,29.6761,28.9876,29.4318,141300.0
2011-08-23 10:00:00,39.73,40.74,39.66,40.68,405300.0,29.4096,30.1572,29.3578,30.1128,405300.0
2011-08-23 10:30:00,40.66,40.94,40.53,40.56,353000.0,30.098,30.3053,30.0018,30.024,353000.0
2011-08-23 11:00:00,40.57,40.83,40.54,40.67,367700.0,30.0314,30.2238,30.0092,30.1054,367700.0
2011-08-23 11:30:00,40.68,41.46,40.63,41.44,302800.0,30.1128,30.6902,30.0758,30.6754,302800.0
2011-08-23 12:00:00,41.43,41.46,41.21,41.36,252500.0,30.668,30.6902,30.5051,30.6162,252500.0
2011-08-23 12:30:00,41.38,41.9,41.37,41.79,222600.0,30.631,31.0159,30.6236,30.9345,222600.0
2011-08-23 13:00:00,41.81,41.95,41.63,41.69,233100.0,30.9493,31.0529,30.816,30.8604,233100.0
2011-08-23 13:30:00,41.7,41.92,41.42,41.7,421900.0,30.8678,31.0307,30.6606,30.8678,421900.0
2011-08-23 14:00:00,41.69,42.04,41.65,42.03,398300.0,30.8604,31.1195,30.8308,31.1121,398300.0
2011-08-23 14:30:00,42.03,42.06,41.7,41.96,394600.0,31.1121,31.1343,30.8678,31.0603,394600.0
2011-08-23 15:00:00,41.96,42.61,41.95,42.17,450800.0,31.0603,31.5414,31.0529,31.2157,450800.0
2011-08-23 15:30:00,42.17,42.55,42.03,42.55,691600.0,31.2157,31.497,31.1121,31.497,691600.0
2011-08-24 09:30:00,42.04,43.21,41.82,43.16,233200.0,31.1195,31.9856,30.9567,31.9486,233200.0
2011-08-24 10:00:00,43.15,43.66,42.82,42.91,251300.0,31.9412,32.3187,31.6969,31.7635,251300.0
2011-08-24 10:30:00,42.92,43.18,42.66,42.79,177400.0,31.7709,31.9634,31.5785,31.6747,177400.0
2011-08-24 11:00:00,42.78,43.02,42.66,42.88,157900.0,31.6673,31.8449,31.5785,31.7413,157900.0
2011-08-24 11:30:00,42.88,42.9,42.37,42.4,105900.0,31.7413,31.7561,31.3638,31.386,105900.0
2011-08-24 12:00:00,42.4,42.41,42.12,42.3,107400.0,31.386,31.3934,31.1787,31.312,107400.0
2011-08-24 12:30:00,42.32,42.5,42.24,42.47,144800.0,31.3268,31.46,31.2676,31.4378,144800.0
2011-08-24 13:00:00,42.48,42.79,42.38,42.68,234000.0,31.4452,31.6747,31.3712,31.5933,234000.0
2011-08-24 13:30:00,42.7,42.73,42.29,42.58,238700.0,31.6081,31.6303,31.3046,31.5192,238700.0
2011-08-24 14:00:00,42.59,42.74,42.5,42.57,280600.0,31.5266,31.6377,31.46,31.5118,280600.0
2011-08-24 14:30:00,42.55,42.84,42.5,42.81,316300.0,31.497,31.7117,31.46,31.6895,316300.0
2011-08-24 15:00:00,42.81,43.18,42.69,43.11,371900.0,31.6895,31.9634,31.6007,31.9116,371900.0
2011-08-24 15:30:00,43.12,43.35,43.04,43.17,940900.0,31.919,32.0892,31.8597,31.956,940900.0
2011-08-25 09:30:00,43.75,44.45,43.18,43.44,299300.0,32.3853,32.9035,31.9634,32.1558,299300.0
2011-08-25 10:00:00,43.42,43.42,42.68,42.74,243500.0,32.141,32.141,31.5933,31.6377,243500.0
2011-08-25 10:30:00,42.75,42.88,42.26,42.81,298900.0,31.6451,31.7413,31.2824,31.6895,298900.0
2011-08-25 11:00:00,42.81,42.91,42.47,42.66,211900.0,31.6895,31.7635,31.4378,31.5785,211900.0
2011-08-25 11:30:00,42.66,42.74,42.27,42.37,77500.0,31.5785,31.6377,31.2898,31.3638,77500.0
2011-08-25 12:00:00,42.36,42.44,42.02,42.2,66600.0,31.3564,31.4156,31.1047,31.238,66600.0
2011-08-25 12:30:00,42.2,42.21,41.69,41.98,162000.0,31.238,31.2454,30.8604,31.0751,162000.0
2011-08-25 13:00:00,41.99,42.4,41.92,42.36,145300.0,31.0825,31.386,31.0307,31.3564,145300.0
2011-08-25 13:30:00,42.36,42.5,42.21,42.49,103800.0,31.3564,31.46,31.2454,31.4526,103800.0
2011-08-25 14:00:00,42.53,42.64,42.34,42.48,185400.0,31.4822,31.5637,31.3416,31.4452,185400.0
2011-08-25 14:30:00,42.49,42.59,42.06,42.06,126000.0,31.4526,31.5266,31.1343,31.1343,126000.0
2011-08-25 15:00:00,42.06,42.69,41.94,42.4,299400.0,31.1343,31.6007,31.0455,31.386,299400.0
2011-08-25 15:30:00,42.38,42.46,42.03,42.18,494200.0,31.3712,31.4304,31.1121,31.2231,494200.0
2011-08-26 09:30:00,41.62,42.0,41.37,41.87,133000.0,30.8086,31.0899,30.6236,30.9937,133000.0
2011-08-26 10:00:00,41.83,42.11,40.99,41.91,149800.0,30.9641,31.1713,30.3423,31.0233,149800.0
2011-08-26 10:30:00,41.9,42.68,41.59,42.21,130700.0,31.0159,31.5933,30.7864,31.2454,130700.0
2011-08-26 11:00:00,42.21,42.91,42.1,42.56,118600.0,31.2454,31.7635,31.1639,31.5044,118600.0
2011-08-26 11:30:00,42.54,42.91,42.52,42.83,116000.0,31.4896,31.7635,31.4748,31.7043,116000.0
2011-08-26 12:00:00,42.85,43.48,42.85,43.32,169000.0,31.7191,32.1855,31.7191,32.067,169000.0
2011-08-26 12:30:00,43.31,43.33,42.92,43.18,201800.0,32.0596,32.0744,31.7709,31.9634,201800.0
2011-08-26 13:00:00,43.17,43.48,43.06,43.48,156600.0,31.956,32.1855,31.8746,32.1855,156600.0
2011-08-26 13:30:00,43.48,43.8,43.46,43.79,335100.0,32.1855,32.4223,32.1706,32.4149,335100.0
2011-08-26 14:00:00,43.79,43.85,43.32,43.34,227500.0,32.4149,32.4593,32.067,32.0818,227500.0
2011-08-26 14:30:00,43.35,43.51,43.28,43.46,199600.0,32.0892,32.2077,32.0374,32.1706,199600.0
2011-08-26 15:00:00,43.46,43.47,43.05,43.17,244100.0,32.1706,32.1781,31.8672,31.956,244100.0
2011-08-26 15:30:00,43.17,43.48,43.11,43.44,632500.0,31.956,32.1855,31.9116,32.1558,632500.0
2011-08-29 09:30:00,44.33,44.63,44.14,44.47,96200.0,32.8147,33.0367,32.674,32.9183,96200.0
2011-08-29 10:00:00,44.49,45.1,44.37,44.93,204700.0,32.9331,33.3846,32.8443,33.2588,204700.0
2011-08-29 10:30:00,44.94,45.24,44.83,45.23,213300.0,33.2662,33.4883,33.1848,33.4809,213300.0
2011-08-29 11:00:00,45.23,45.35,45.07,45.25,265500.0,33.4809,33.5697,33.3624,33.4957,265500.0
2011-08-29 11:30:00,45.26,45.39,45.17,45.23,146700.0,33.5031,33.5993,33.4365,33.4809,146700.0
2011-08-29 12:00:00,45.25,45.39,45.25,45.33,82400.0,33.4957,33.5993,33.4957,33.5549,82400.0
2011-08-29 12:30:00,45.34,45.6,45.32,45.52,133200.0,33.5623,33.7548,33.5475,33.6955,133200.0
2011-08-29 13:00:00,45.52,45.6,45.26,45.28,175900.0,33.6955,33.7548,33.5031,33.5179,175900.0
2011-08-29 13:30:00,45.27,45.34,45.15,45.3,127600.0,33.5105,33.5623,33.4216,33.5327,127600.0
2011-08-29 14:00:00,45.32,45.46,45.3,45.37,111500.0,33.5475,33.6511,33.5327,33.5845,111500.0
2011-08-29 14:30:00,45.38,45.43,45.17,45.22,170600.0,33.5919,33.6289,33.4365,33.4735,170600.0
2011-08-29 15:00:00,45.23,45.34,45.15,45.33,189500.0,33.4809,33.5623,33.4216,33.5549,189500.0
2011-08-29 15:30:00,45.33,45.55,45.3,45.52,407800.0,33.5549,33.7177,33.5327,33.6955,407800.0
2011-08-30 09:30:00,45.21,45.39,44.85,44.88,125700.0,33.4661,33.5993,33.1996,33.2218,125700.0
2011-08-30 10:00:00,44.88,44.88,44.43,44.74,225100.0,33.2218,33.2218,32.8887,33.1182,225100.0
2011-08-30 10:30:00,44.74,44.97,44.65,44.88,113800.0,33.1182,33.2884,33.0515,33.2218,113800.0
2011-08-30 11:00:00,44.84,45.42,44.75,45.36,124900.0,33.1922,33.6215,33.1256,33.5771,124900.0
2011-08-30 11:30:00,45.35,45.66,45.28,45.45,141700.0,33.5697,33.7992,33.5179,33.6437,141700.0
2011-08-30 12:00:00,45.45,45.45,45.15,45.16,62700.0,33.6437,33.6437,33.4216,33.429,62700.0
2011-08-30 12:30:00,45.16,45.16,44.82,44.9,109600.0,33.429,33.429,33.1774,33.2366,109600.0
2011-08-30 13:00:00,44.89,44.96,44.78,44.83,129000.0,33.2292,33.281,33.1478,33.1848,129000.0
2011-08-30 13:30:00,44.83,44.85,44.64,44.68,135600.0,33.1848,33.1996,33.0441,33.0737,135600.0
2011-08-30 14:00:00,44.68,45.06,44.55,45.06,196900.0,33.0737,33.355,32.9775,33.355,196900.0
2011-08-30 14:30:00,45.09,45.15,44.94,45.11,137600.0,33.3772,33.4216,33.2662,33.392,137600.0
2011-08-30 15:00:00,45.12,45.13,44.96,45.11,130100.0,33.3994,33.4068,33.281,33.392,130100.0
2011-08-30 15:30:00,45.12,45.33,44.96,44.97,527600.0,33.3994,33.5549,33.281,33.2884,527600.0
2011-08-31 09:30:00,45.44,46.01,45.22,45.94,188000.0,33.6363,34.0582,33.4735,34.0064,188000.0
2011-08-31 10:00:00,45.89,46.25,45.81,46.02,154800.0,33.9694,34.2359,33.9102,34.0657,154800.0
2011-08-31 10:30:00,46.01,46.13,45.81,45.86,95200.0,34.0582,34.1471,33.9102,33.9472,95200.0
2011-08-31 11:00:00,45.85,45.93,45.5,45.6,117200.0,33.9398,33.999,33.6807,33.7548,117200.0
2011-08-31 11:30:00,45.6,45.84,45.55,45.7,172100.0,33.7548,33.9324,33.7177,33.8288,172100.0
2011-08-31 12:00:00,45.68,45.96,45.67,45.9,80700.0,33.814,34.0212,33.8066,33.9768,80700.0
2011-08-31 12:30:00,45.88,46.05,45.88,46.02,61600.0,33.962,34.0879,33.962,34.0657,61600.0
2011-08-31 13:00:00,46.04,46.09,45.93,46.05,150100.0,34.0805,34.1175,33.999,34.0879,150100.0
2011-08-31 13:30:00,46.05,46.08,45.82,45.84,150500.0,34.0879,34.1101,33.9176,33.9324,150500.0
2011-08-31 14:00:00,45.84,45.91,45.69,45.71,196700.0,33.9324,33.9842,33.8214,33.8362,196700.0
2011-08-31 14:30:00,45.71,45.73,45.22,45.41,128500.0,33.8362,33.851,33.4735,33.6141,128500.0
2011-08-31 15:00:00,45.41,45.57,45.12,45.56,286900.0,33.6141,33.7325,33.3994,33.7251,286900.0
2011-08-31 15:30:00,45.55,45.99,45.49,45.68,612000.0,33.7177,34.0434,33.6733,33.814,612000.0
2011-09-01 09:30:00,45.67,45.7,44.85,44.89,156300.0,33.8066,33.8288,33.1996,33.2292,156300.0
2011-09-01 10:00:00,44.85,45.8,44.84,45.51,239000.0,33.1996,33.9028,33.1922,33.6881,239000.0
2011-09-01 10:30:00,45.5,45.5,45.05,45.05,123900.0,33.6807,33.6807,33.3476,33.3476,123900.0
2011-09-01 11:00:00,45.05,45.34,44.86,45.32,120800.0,33.3476,33.5623,33.207,33.5475,120800.0
2011-09-01 11:30:00,45.32,45.44,45.17,45.39,107400.0,33.5475,33.6363,33.4365,33.5993,107400.0
2011-09-01 12:00:00,45.38,45.38,45.15,45.36,105300.0,33.5919,33.5919,33.4216,33.5771,105300.0
2011-09-01 12:30:00,45.35,45.4,45.05,45.06,103300.0,33.5697,33.6067,33.3476,33.355,103300.0
2011-09-01 13:00:00,45.06,45.09,44.91,45.02,130600.0,33.355,33.3772,33.244,33.3254,130600.0
2011-09-01 13:30:00,45.02,45.03,44.54,44.59,154100.0,33.3254,33.3328,32.9701,33.0071,154100.0
2011-09-01 14:00:00,44.58,44.59,44.2,44.38,217800.0,32.9997,33.0071,32.7184,32.8517,217800.0
2011-09-01 14:30:00,44.4,44.53,44.33,44.34,155600.0,32.8665,32.9627,32.8147,32.8221,155600.0
2011-09-01 15:00:00,44.34,44.42,44.18,44.33,184200.0,32.8221,32.8813,32.7036,32.8147,184200.0
2011-09-01 15:30:00,44.32,44.32,43.91,43.98,690200.0,32.8073,32.8073,32.5038,32.5556,690200.0
2011-09-02 09:30:00,42.7,43.05,42.54,42.99,173200.0,31.6081,31.8672,31.4896,31.8227,173200.0
2011-09-02 10:00:00,42.95,43.21,42.83,42.87,94600.0,31.7931,31.9856,31.7043,31.7339,94600.0
2011-09-02 10:30:00,42.85,42.87,42.52,42.74,141800.0,31.7191,31.7339,31.4748,31.6377,141800.0
2011-09-02 11:00:00,42.74,42.92,42.68,42.84,108000.0,31.6377,31.7709,31.5933,31.7117,108000.0
2011-09-02 11:30:00,42.84,42.88,42.75,42.83,97500.0,31.7117,31.7413,31.6451,31.7043,97500.0
2011-09-02 12:00:00,42.83,43.02,42.78,42.84,71700.0,31.7043,31.8449,31.6673,31.7117,71700.0
2011-09-02 12:30:00,42.82,42.97,42.78,42.91,164100.0,31.6969,31.8079,31.6673,31.7635,164100.0
2011-09-02 13:00:00,42.92,42.94,42.71,42.73,122700.0,31.7709,31.7857,31.6155,31.6303,122700.0
2011-09-02 13:30:00,42.74,42.82,42.67,42.75,129800.0,31.6377,31.6969,31.5859,31.6451,129800.0
2011-09-02 14:00:00,42.73,42.82,42.5,42.69,311900.0,31.6303,31.6969,31.46,31.6007,311900.0
2011-09-02 14:30:00,42.69,42.69,42.44,42.57,236300.0,31.6007,31.6007,31.4156,31.5118,236300.0
2011-09-02 15:00:00,42.58,42.6,42.36,42.44,157400.0,31.5192,31.534,31.3564,31.4156,157400.0
2011-09-02 15:30:00,42.42,42.75,42.37,42.38,524000.0,31.4008,31.6451,31.3638,31.3712,524000.0
2011-09-06 09:30:00,40.72,41.14,40.44,41.09,196000.0,30.1424,30.4533,29.9351,30.4163,196000.0
2011-09-06 10:00:00,41.11,41.39,40.78,40.81,151000.0,30.4311,30.6384,30.1868,30.209,151000.0
2011-09-06 10:30:00,40.81,40.94,40.58,40.94,173500.0,30.209,30.3053,30.0388,30.3053,173500.0
2011-09-06 11:00:00,40.94,41.28,40.85,41.23,94700.0,30.3053,30.5569,30.2386,30.5199,94700.0
2011-09-06 11:30:00,41.25,41.42,41.11,41.34,92200.0,30.5347,30.6606,30.4311,30.6013,92200.0
2011-09-06 12:00:00,41.35,41.67,41.29,41.57,102200.0,30.6088,30.8456,30.5643,30.7716,102200.0
2011-09-06 12:30:00,41.56,41.56,41.36,41.44,59300.0,30.7642,30.7642,30.6162,30.6754,59300.0
2011-09-06 13:00:00,41.44,41.62,41.35,41.41,110500.0,30.6754,30.8086,30.6088,30.6532,110500.0
2011-09-06 13:30:00,41.4,41.68,41.26,41.54,112900.0,30.6458,30.853,30.5421,30.7494,112900.0
2011-09-06 14:00:00,41.55,41.84,41.49,41.76,132100.0,30.7568,30.9715,30.7124,30.9122,132100.0
2011-09-06 14:30:00,41.76,41.76,41.37,41.39,113200.0,30.9122,30.9122,30.6236,30.6384,113200.0
2011-09-06 15:00:00,41.4,41.4,41.15,41.16,160300.0,30.6458,30.6458,30.4607,30.4681,160300.0
2011-09-06 15:30:00,41.15,41.57,41.03,41.5,760000.0,30.4607,30.7716,30.3719,30.7198,760000.0
2011-09-07 09:30:00,42.43,42.96,42.28,42.95,142700.0,31.4082,31.8005,31.2972,31.7931,142700.0
2011-09-07 10:00:00,42.95,43.22,42.84,42.84,125600.0,31.7931,31.993,31.7117,31.7117,125600.0
2011-09-07 10:30:00,42.84,43.09,42.82,42.98,119900.0,31.7117,31.8968,31.6969,31.8153,119900.0
2011-09-07 11:00:00,42.96,43.37,42.94,43.29,91300.0,31.8005,32.104,31.7857,32.0448,91300.0
2011-09-07 11:30:00,43.3,43.51,43.19,43.44,98600.0,32.0522,32.2077,31.9708,32.1558,98600.0
2011-09-07 12:00:00,43.43,43.51,43.35,43.49,70600.0,32.1484,32.2077,32.0892,32.1929,70600.0
2011-09-07 12:30:00,43.5,43.67,43.49,43.58,89200.0,32.2003,32.3261,32.1929,32.2595,89200.0
2011-09-07 13:00:00,43.57,43.76,43.51,43.72,102900.0,32.2521,32.3927,32.2077,32.3631,102900.0
2011-09-07 13:30:00,43.72,43.77,43.55,43.72,96700.0,32.3631,32.4001,32.2373,32.3631,96700.0
2011-09-07 14:00:00,43.72,43.93,43.66,43.91,140200.0,32.3631,32.5186,32.3187,32.5038,140200.0
2011-09-07 14:30:00,43.91,44.05,43.85,43.9,139600.0,32.5038,32.6074,32.4593,32.4964,139600.0
2011-09-07 15:00:00,43.9,43.91,43.46,43.52,140600.0,32.4964,32.5038,32.1706,32.2151,140600.0
2011-09-07 15:30:00,43.53,43.88,43.32,43.82,513700.0,32.2225,32.4815,32.067,32.4371,513700.0
2011-09-08 09:30:00,43.07,43.82,42.99,43.12,140800.0,31.882,32.4371,31.8227,31.919,140800.0
2011-09-08 10:00:00,43.13,43.53,42.93,43.32,89100.0,31.9264,32.2225,31.7783,32.067,89100.0
2011-09-08 10:30:00,43.33,43.71,43.33,43.67,78800.0,32.0744,32.3557,32.0744,32.3261,78800.0
2011-09-08 11:00:00,43.67,43.84,43.5,43.54,79700.0,32.3261,32.4519,32.2003,32.2299,79700.0
2011-09-08 11:30:00,43.53,43.8,43.3,43.37,106600.0,32.2225,32.4223,32.0522,32.104,106600.0
2011-09-08 12:00:00,43.38,43.5,43.23,43.34,64800.0,32.1114,32.2003,32.0004,32.0818,64800.0
2011-09-08 12:30:00,43.33,43.61,43.19,43.56,81300.0,32.0744,32.2817,31.9708,32.2447,81300.0
2011-09-08 13:00:00,43.57,43.63,43.4,43.48,99100.0,32.2521,32.2965,32.1262,32.1855,99100.0
2011-09-08 13:30:00,43.51,43.61,42.89,42.97,133700.0,32.2077,32.2817,31.7487,31.8079,133700.0
2011-09-08 14:00:00,42.96,43.15,42.8,42.9,103700.0,31.8005,31.9412,31.6821,31.7561,103700.0
2011-09-08 14:30:00,42.89,43.09,42.85,43.01,125600.0,31.7487,31.8968,31.7191,31.8375,125600.0
2011-09-08 15:00:00,43.01,43.02,42.68,43.0,174500.0,31.8375,31.8449,31.5933,31.8301,174500.0
2011-09-08 15:30:00,43.0,43.2,42.87,42.87,446300.0,31.8301,31.9782,31.7339,31.7339,446300.0
2011-09-09 09:30:00,42.24,42.24,41.53,41.93,136900.0,31.2676,31.2676,30.742,31.0381,136900.0
2011-09-09 10:00:00,41.93,42.32,41.88,42.32,168100.0,31.0381,31.3268,31.0011,31.3268,168100.0
2011-09-09 10:30:00,42.37,42.62,42.04,42.34,71100.0,31.3638,31.5489,31.1195,31.3416,71100.0
2011-09-09 11:00:00,42.32,42.68,41.72,41.8,122100.0,31.3268,31.5933,30.8826,30.9419,122100.0
2011-09-09 11:30:00,41.79,41.94,41.38,41.51,75500.0,30.9345,31.0455,30.631,30.7272,75500.0
2011-09-09 12:00:00,41.52,41.58,41.3,41.42,66100.0,30.7346,30.779,30.5717,30.6606,66100.0
2011-09-09 12:30:00,41.45,41.76,41.21,41.76,111100.0,30.6828,30.9122,30.5051,30.9122,111100.0
2011-09-09 13:00:00,41.74,41.96,41.52,41.78,90800.0,30.8974,31.0603,30.7346,30.9271,90800.0
2011-09-09 13:30:00,41.78,41.79,41.56,41.7,101000.0,30.9271,30.9345,30.7642,30.8678,101000.0
2011-09-09 14:00:00,41.7,41.84,41.57,41.64,152000.0,30.8678,30.9715,30.7716,30.8234,152000.0
2011-09-09 14:30:00,41.64,41.89,41.5,41.61,190100.0,30.8234,31.0085,30.7198,30.8012,190100.0
2011-09-09 15:00:00,41.57,41.78,41.49,41.55,204600.0,30.7716,30.9271,30.7124,30.7568,204600.0
2011-09-09 15:30:00,41.56,41.98,41.56,41.74,566300.0,30.7642,31.0751,30.7642,30.8974,566300.0
2011-09-12 09:30:00,40.93,41.73,40.81,41.53,157800.0,30.2979,30.89,30.209,30.742,157800.0
2011-09-12 10:00:00,41.55,41.78,40.87,40.87,231700.0,30.7568,30.9271,30.2534,30.2534,231700.0
2011-09-12 10:30:00,40.88,40.92,40.36,40.38,166600.0,30.2608,30.2904,29.8759,29.8907,166600.0
2011-09-12 11:00:00,40.39,40.79,40.34,40.76,129400.0,29.8981,30.1942,29.8611,30.172,129400.0
2011-09-12 11:30:00,40.75,41.02,40.66,40.7,88400.0,30.1646,30.3645,30.098,30.1276,88400.0
2011-09-12 12:00:00,40.68,40.92,40.55,40.92,86900.0,30.1128,30.2904,30.0166,30.2904,86900.0
2011-09-12 12:30:00,40.92,40.92,40.61,40.76,96800.0,30.2904,30.2904,30.061,30.172,96800.0
2011-09-12 13:00:00,40.77,40.98,40.72,40.73,97000.0,30.1794,30.3349,30.1424,30.1498,97000.0
2011-09-12 13:30:00,40.72,40.89,40.54,40.84,96800.0,30.1424,30.2682,30.0092,30.2312,96800.0
2011-09-12 14:00:00,40.85,40.86,40.54,40.77,118600.0,30.2386,30.246,30.0092,30.1794,118600.0
2011-09-12 14:30:00,40.78,41.43,40.71,40.95,229300.0,30.1868,30.668,30.135,30.3127,229300.0
2011-09-12 15:00:00,40.98,41.18,40.73,41.15,236700.0,30.3349,30.4829,30.1498,30.4607,236700.0
2011-09-12 15:30:00,41.15,42.07,41.14,42.05,893400.0,30.4607,31.1417,30.4533,31.1269,893400.0
2011-09-13 09:30:00,42.17,42.55,41.6,42.5,123500.0,31.2157,31.497,30.7938,31.46,123500.0
2011-09-13 10:00:00,42.5,42.7,42.31,42.38,173300.0,31.46,31.6081,31.3194,31.3712,173300.0
2011-09-13 10:30:00,42.41,42.51,42.13,42.27,195000.0,31.3934,31.4674,31.1861,31.2898,195000.0
2011-09-13 11:00:00,42.26,42.33,41.87,42.0,197200.0,31.2824,31.3342,30.9937,31.0899,197200.0
2011-09-13 11:30:00,42.04,42.39,41.96,42.17,141100.0,31.1195,31.3786,31.0603,31.2157,141100.0
2011-09-13 12:00:00,42.15,42.31,41.97,42.27,176400.0,31.2009,31.3194,31.0677,31.2898,176400.0
2011-09-13 12:30:00,42.26,42.39,42.16,42.33,123100.0,31.2824,31.3786,31.2083,31.3342,123100.0
2011-09-13 13:00:00,42.34,42.57,42.33,42.5,142900.0,31.3416,31.5118,31.3342,31.46,142900.0
2011-09-13 13:30:00,42.51,42.82,42.38,42.68,121900.0,31.4674,31.6969,31.3712,31.5933,121900.0
2011-09-13 14:00:00,42.68,43.06,42.57,43.06,259600.0,31.5933,31.8746,31.5118,31.8746,259600.0
2011-09-13 14:30:00,43.08,43.11,42.69,42.85,223000.0,31.8894,31.9116,31.6007,31.7191,223000.0
2011-09-13 15:00:00,42.82,42.92,42.39,42.74,503300.0,31.6969,31.7709,31.3786,31.6377,503300.0
2011-09-13 15:30:00,42.75,43.03,42.67,42.88,595400.0,31.6451,31.8523,31.5859,31.7413,595400.0
2011-09-14 09:30:00,43.94,44.16,42.99,43.02,232800.0,32.526,32.6888,31.8227,31.8449,232800.0
2011-09-14 10:00:00,43.02,43.15,42.51,42.74,250100.0,31.8449,31.9412,31.4674,31.6377,250100.0
2011-09-14 10:30:00,42.77,43.06,42.62,42.98,134800.0,31.6599,31.8746,31.5489,31.8153,134800.0
2011-09-14 11:00:00,42.93,43.5,42.82,43.5,95000.0,31.7783,32.2003,31.6969,32.2003,95000.0
2011-09-14 11:30:00,43.47,43.59,43.26,43.44,107900.0,32.1781,32.2669,32.0226,32.1558,107900.0
2011-09-14 12:00:00,43.47,43.47,43.12,43.26,103900.0,32.1781,32.1781,31.919,32.0226,103900.0
2011-09-14 12:30:00,43.27,43.5,43.25,43.4,82500.0,32.03,32.2003,32.0152,32.1262,82500.0
2011-09-14 13:00:00,43.39,43.66,43.39,43.53,92000.0,32.1188,32.3187,32.1188,32.2225,92000.0
2011-09-14 13:30:00,43.54,43.87,43.4,43.46,178400.0,32.2299,32.4741,32.1262,32.1706,178400.0
2011-09-14 14:00:00,43.46,43.93,43.46,43.71,185700.0,32.1706,32.5186,32.1706,32.3557,185700.0
2011-09-14 14:30:00,43.7,43.88,43.66,43.87,113000.0,32.3483,32.4815,32.3187,32.4741,113000.0
2011-09-14 15:00:00,43.89,44.52,43.88,44.4,253300.0,32.4889,32.9553,32.4815,32.8665,253300.0
2011-09-14 15:30:00,44.4,44.57,43.77,43.81,531400.0,32.8665,32.9923,32.4001,32.4297,531400.0
2011-09-15 09:30:00,44.63,44.63,44.0,44.18,169700.0,33.0367,33.0367,32.5704,32.7036,169700.0
2011-09-15 10:00:00,44.21,44.46,44.08,44.15,173000.0,32.7258,32.9109,32.6296,32.6814,173000.0
2011-09-15 10:30:00,44.14,44.15,43.91,43.98,154000.0,32.674,32.6814,32.5038,32.5556,154000.0
2011-09-15 11:00:00,43.95,44.31,43.86,44.23,94700.0,32.5334,32.7998,32.4667,32.7406,94700.0
2011-09-15 11:30:00,44.27,44.55,44.24,44.5,184300.0,32.7702,32.9775,32.748,32.9405,184300.0
2011-09-15 12:00:00,44.5,44.7,44.44,44.47,89200.0,32.9405,33.0885,32.8961,32.9183,89200.0
2011-09-15 12:30:00,44.47,44.75,44.43,44.63,96000.0,32.9183,33.1256,32.8887,33.0367,96000.0
2011-09-15 13:00:00,44.64,44.74,44.55,44.55,65500.0,33.0441,33.1182,32.9775,32.9775,65500.0
2011-09-15 13:30:00,44.55,44.71,44.47,44.69,110000.0,32.9775,33.0959,32.9183,33.0811,110000.0
2011-09-15 14:00:00,44.74,44.93,44.71,44.8,100300.0,33.1182,33.2588,33.0959,33.1626,100300.0
2011-09-15 14:30:00,44.8,45.06,44.8,45.02,90300.0,33.1626,33.355,33.1626,33.3254,90300.0
2011-09-15 15:00:00,45.03,45.08,44.62,44.7,199200.0,33.3328,33.3698,33.0293,33.0885,199200.0
2011-09-15 15:30:00,44.7,45.07,44.69,44.96,452200.0,33.0885,33.3624,33.0811,33.281,452200.0
2011-09-16 09:30:00,45.21,45.49,44.99,45.19,588400.0,33.4661,33.6733,33.3032,33.4513,588400.0
2011-09-16 10:00:00,45.2,45.31,44.52,44.52,143800.0,33.4587,33.5401,32.9553,32.9553,143800.0
2011-09-16 10:30:00,44.52,44.61,43.92,44.25,155800.0,32.9553,33.0219,32.5112,32.7554,155800.0
2011-09-16 11:00:00,44.27,44.43,44.0,44.17,90500.0,32.7702,32.8887,32.5704,32.6962,90500.0
2011-09-16 11:30:00,44.16,44.55,44.0,44.45,103800.0,32.6888,32.9775,32.5704,32.9035,103800.0
2011-09-16 12:00:00,44.46,44.58,44.41,44.49,84800.0,32.9109,32.9997,32.8739,32.9331,84800.0
2011-09-16 12:30:00,44.5,44.84,44.47,44.73,54300.0,32.9405,33.1922,32.9183,33.1107,54300.0
2011-09-16 13:00:00,44.72,44.74,44.48,44.56,57100.0,33.1033,33.1182,32.9257,32.9849,57100.0
2011-09-16 13:30:00,44.56,44.61,44.29,44.5,165400.0,32.9849,33.0219,32.785,32.9405,165400.0
2011-09-16 14:00:00,44.53,44.71,44.49,44.5,141800.0,32.9627,33.0959,32.9331,32.9405,141800.0
2011-09-16 14:30:00,44.51,44.91,44.5,44.91,190900.0,32.9479,33.244,32.9405,33.244,190900.0
2011-09-16 15:00:00,44.9,44.94,44.6,44.6,252800.0,33.2366,33.2662,33.0145,33.0145,252800.0
2011-09-16 15:30:00,44.61,45.07,44.59,45.05,480200.0,33.0219,33.3624,33.0071,33.3476,480200.0
2011-09-19 09:30:00,43.9,43.92,43.18,43.25,131100.0,32.4964,32.5112,31.9634,32.0152,131100.0
2011-09-19 10:00:00,43.18,43.3,42.89,43.08,81800.0,31.9634,32.0522,31.7487,31.8894,81800.0
2011-09-19 10:30:00,43.09,43.36,43.09,43.14,132100.0,31.8968,32.0966,31.8968,31.9338,132100.0
2011-09-19 11:00:00,43.15,43.28,43.06,43.06,99100.0,31.9412,32.0374,31.8746,31.8746,99100.0
2011-09-19 11:30:00,43.03,43.17,42.98,43.03,156300.0,31.8523,31.956,31.8153,31.8523,156300.0
2011-09-19 12:00:00,43.04,43.26,43.02,43.13,168700.0,31.8597,32.0226,31.8449,31.9264,168700.0
2011-09-19 12:30:00,43.13,43.18,42.95,42.98,112900.0,31.9264,31.9634,31.7931,31.8153,112900.0
2011-09-19 13:00:00,42.97,43.01,42.8,42.86,104100.0,31.8079,31.8375,31.6821,31.7265,104100.0
2011-09-19 13:30:00,42.86,43.1,42.81,43.1,95700.0,31.7265,31.9042,31.6895,31.9042,95700.0
2011-09-19 14:00:00,43.09,43.19,42.95,43.0,185500.0,31.8968,31.9708,31.7931,31.8301,185500.0
2011-09-19 14:30:00,43.0,43.25,42.97,43.02,120300.0,31.8301,32.0152,31.8079,31.8449,120300.0
2011-09-19 15:00:00,43.03,43.84,42.96,43.83,400500.0,31.8523,32.4519,31.8005,32.4445,400500.0
2011-09-19 15:30:00,43.84,44.23,43.76,43.81,676300.0,32.4519,32.7406,32.3927,32.4297,676300.0
2011-09-20 09:30:00,44.0,44.27,43.61,43.96,83200.0,32.5704,32.7702,32.2817,32.5408,83200.0
2011-09-20 10:00:00,43.97,44.37,43.85,44.28,98600.0,32.5482,32.8443,32.4593,32.7776,98600.0
2011-09-20 10:30:00,44.31,44.74,44.24,44.47,191000.0,32.7998,33.1182,32.748,32.9183,191000.0
2011-09-20 11:00:00,44.52,44.67,44.39,44.57,178400.0,32.9553,33.0663,32.8591,32.9923,178400.0
2011-09-20 11:30:00,44.55,44.56,44.34,44.47,128800.0,32.9775,32.9849,32.8221,32.9183,128800.0
2011-09-20 12:00:00,44.48,44.7,44.41,44.62,147400.0,32.9257,33.0885,32.8739,33.0293,147400.0
2011-09-20 12:30:00,44.6,44.63,44.45,44.51,165500.0,33.0145,33.0367,32.9035,32.9479,165500.0
2011-09-20 13:00:00,44.51,44.59,44.33,44.44,109100.0,32.9479,33.0071,32.8147,32.8961,109100.0
2011-09-20 13:30:00,44.44,44.47,44.22,44.31,87700.0,32.8961,32.9183,32.7332,32.7998,87700.0
2011-09-20 14:00:00,44.3,44.54,44.29,44.46,164800.0,32.7924,32.9701,32.785,32.9109,164800.0
2011-09-20 14:30:00,44.46,44.52,44.08,44.12,196500.0,32.9109,32.9553,32.6296,32.6592,196500.0
2011-09-20 15:00:00,44.11,44.18,43.72,43.82,192000.0,32.6518,32.7036,32.3631,32.4371,192000.0
2011-09-20 15:30:00,43.8,43.86,43.51,43.55,502100.0,32.4223,32.4667,32.2077,32.2373,502100.0
2011-09-21 09:30:00,43.52,43.94,43.12,43.33,106700.0,32.2151,32.526,31.919,32.0744,106700.0
2011-09-21 10:00:00,43.32,43.42,43.0,43.1,83000.0,32.067,32.141,31.8301,31.9042,83000.0
2011-09-21 10:30:00,43.13,43.28,43.01,43.15,138900.0,31.9264,32.0374,31.8375,31.9412,138900.0
2011-09-21 11:00:00,43.14,43.3,42.89,43.02,151000.0,31.9338,32.0522,31.7487,31.8449,151000.0
2011-09-21 11:30:00,43.02,43.32,43.01,43.19,78100.0,31.8449,32.067,31.8375,31.9708,78100.0
2011-09-21 12:00:00,43.19,43.3,42.95,42.95,95000.0,31.9708,32.0522,31.7931,31.7931,95000.0
2011-09-21 12:30:00,42.95,43.12,42.51,42.79,145300.0,31.7931,31.919,31.4674,31.6747,145300.0
2011-09-21 13:00:00,42.77,43.01,42.72,42.89,112900.0,31.6599,31.8375,31.6229,31.7487,112900.0
2011-09-21 13:30:00,42.9,42.98,42.79,42.83,78100.0,31.7561,31.8153,31.6747,31.7043,78100.0
2011-09-21 14:00:00,42.85,43.34,42.56,43.0,95000.0,31.7191,32.0818,31.5044,31.8301,95000.0
2011-09-21 14:30:00,42.96,43.02,42.23,42.69,243100.0,31.8005,31.8449,31.2602,31.6007,243100.0
2011-09-21 15:00:00,42.68,43.05,42.62,42.71,207700.0,31.5933,31.8672,31.5489,31.6155,207700.0
2011-09-21 15:30:00,42.71,42.77,41.65,41.65,808800.0,31.6155,31.6599,30.8308,30.8308,808800.0
2011-09-22 09:30:00,40.22,40.57,40.0,40.26,382700.0,29.7723,30.0314,29.6094,29.8019,382700.0
2011-09-22 10:00:00,40.26,40.63,40.22,40.4,417500.0,29.8019,30.0758,29.7723,29.9055,417500.0
2011-09-22 10:30:00,40.4,40.57,40.21,40.31,357100.0,29.9055,30.0314,29.7649,29.8389,357100.0
2011-09-22 11:00:00,40.3,40.42,39.74,39.91,387300.0,29.8315,29.9203,29.417,29.5428,387300.0
2011-09-22 11:30:00,39.87,40.09,39.8,39.86,286900.0,29.5132,29.6761,29.4614,29.5058,286900.0
2011-09-22 12:00:00,39.86,40.05,39.66,39.93,209100.0,29.5058,29.6464,29.3578,29.5576,209100.0
2011-09-22 12:30:00,39.91,40.08,39.84,40.0,238400.0,29.5428,29.6687,29.491,29.6094,238400.0
2011-09-22 13:00:00,40.0,40.05,39.42,39.57,197700.0,29.6094,29.6464,29.1801,29.2911,197700.0
2011-09-22 13:30:00,39.55,39.65,39.23,39.23,187300.0,29.2763,29.3503,29.0395,29.0395,187300.0
2011-09-22 14:00:00,39.24,40.06,39.14,39.82,553800.0,29.0469,29.6538,28.9728,29.4762,553800.0
2011-09-22 14:30:00,39.81,39.83,39.25,39.38,367900.0,29.4688,29.4836,29.0543,29.1505,367900.0
2011-09-22 15:00:00,39.38,39.65,38.97,39.33,556200.0,29.1505,29.3503,28.847,29.1135,556200.0
2011-09-22 15:30:00,39.34,40.02,39.2,39.82,1143400.0,29.1209,29.6242,29.0172,29.4762,1143400.0
2011-09-23 09:30:00,39.52,40.34,39.37,40.05,117800.0,29.2541,29.8611,29.1431,29.6464,117800.0
2011-09-23 10:00:00,40.05,40.28,39.55,39.85,105500.0,29.6464,29.8167,29.2763,29.4984,105500.0
2011-09-23 10:30:00,39.88,40.34,39.68,40.23,93800.0,29.5206,29.8611,29.3726,29.7797,93800.0
2011-09-23 11:00:00,40.23,40.41,40.05,40.28,138800.0,29.7797,29.9129,29.6464,29.8167,138800.0
2011-09-23 11:30:00,40.3,40.31,39.82,40.1,100700.0,29.8315,29.8389,29.4762,29.6835,100700.0
2011-09-23 12:00:00,40.09,40.3,39.88,40.02,70500.0,29.6761,29.8315,29.5206,29.6242,70500.0
2011-09-23 12:30:00,40.04,40.15,39.7,39.75,151100.0,29.639,29.7205,29.3874,29.4244,151100.0
2011-09-23 13:00:00,39.78,39.89,39.53,39.59,137700.0,29.4466,29.528,29.2615,29.3059,137700.0
2011-09-23 13:30:00,39.59,40.06,39.55,39.9,132100.0,29.3059,29.6538,29.2763,29.5354,132100.0
2011-09-23 14:00:00,39.92,40.02,39.48,39.52,210000.0,29.5502,29.6242,29.2245,29.2541,210000.0
2011-09-23 14:30:00,39.52,39.72,39.42,39.46,153100.0,29.2541,29.4022,29.1801,29.2097,153100.0
2011-09-23 15:00:00,39.47,39.87,39.43,39.87,186300.0,29.2171,29.5132,29.1875,29.5132,186300.0
2011-09-23 15:30:00,39.86,39.94,39.56,39.77,519700.0,29.5058,29.565,29.2837,29.4392,519700.0
2011-09-26 09:30:00,40.23,40.5,39.42,39.42,136200.0,29.7797,29.9796,29.1801,29.1801,136200.0
2011-09-26 10:00:00,39.49,39.64,39.06,39.45,109600.0,29.2319,29.3429,28.9136,29.2023,109600.0
2011-09-26 10:30:00,39.43,39.78,39.18,39.69,108300.0,29.1875,29.4466,29.0024,29.38,108300.0
2011-09-26 11:00:00,39.73,39.97,39.66,39.91,95800.0,29.4096,29.5872,29.3578,29.5428,95800.0
2011-09-26 11:30:00,39.89,40.23,39.77,40.2,134200.0,29.528,29.7797,29.4392,29.7575,134200.0
2011-09-26 12:00:00,40.18,40.22,39.88,40.06,136600.0,29.7427,29.7723,29.5206,29.6538,136600.0
2011-09-26 12:30:00,40.06,40.13,39.74,39.86,88600.0,29.6538,29.7057,29.417,29.5058,88600.0
2011-09-26 13:00:00,39.9,39.9,39.55,39.62,139000.0,29.5354,29.5354,29.2763,29.3281,139000.0
2011-09-26 13:30:00,39.62,39.83,39.51,39.67,121500.0,29.3281,29.4836,29.2467,29.3652,121500.0
2011-09-26 14:00:00,39.7,40.11,39.66,39.89,109200.0,29.3874,29.6909,29.3578,29.528,109200.0
2011-09-26 14:30:00,39.89,40.2,39.82,40.2,135000.0,29.528,29.7575,29.4762,29.7575,135000.0
2011-09-26 15:00:00,40.2,40.6,40.2,40.58,144000.0,29.7575,30.0536,29.7575,30.0388,144000.0
2011-09-26 15:30:00,40.57,41.15,40.45,41.11,529600.0,30.0314,30.4607,29.9425,30.4311,529600.0
2011-09-27 09:30:00,42.1,42.68,42.02,42.49,314500.0,31.1639,31.5933,31.1047,31.4526,314500.0
2011-09-27 10:00:00,42.45,42.62,42.11,42.31,224400.0,31.423,31.5489,31.1713,31.3194,224400.0
2011-09-27 10:30:00,42.3,42.49,42.01,42.43,220300.0,31.312,31.4526,31.0973,31.4082,220300.0
2011-09-27 11:00:00,42.43,42.45,42.17,42.28,167900.0,31.4082,31.423,31.2157,31.2972,167900.0
2011-09-27 11:30:00,42.29,42.44,42.21,42.41,111800.0,31.3046,31.4156,31.2454,31.3934,111800.0
2011-09-27 12:00:00,42.39,42.48,42.34,42.37,96000.0,31.3786,31.4452,31.3416,31.3638,96000.0
2011-09-27 12:30:00,42.38,42.38,42.24,42.33,80600.0,31.3712,31.3712,31.2676,31.3342,80600.0
2011-09-27 13:00:00,42.34,42.45,42.26,42.38,106400.0,31.3416,31.423,31.2824,31.3712,106400.0
2011-09-27 13:30:00,42.39,42.48,42.27,42.42,112500.0,31.3786,31.4452,31.2898,31.4008,112500.0
2011-09-27 14:00:00,42.43,42.53,42.34,42.34,135700.0,31.4082,31.4822,31.3416,31.3416,135700.0
2011-09-27 14:30:00,42.35,42.47,42.26,42.32,170500.0,31.349,31.4378,31.2824,31.3268,170500.0
2011-09-27 15:00:00,42.33,42.36,41.43,41.55,350700.0,31.3342,31.3564,30.668,30.7568,350700.0
2011-09-27 15:30:00,41.55,41.8,40.98,41.35,668300.0,30.7568,30.9419,30.3349,30.6088,668300.0
2011-09-28 09:30:00,41.6,42.0,41.26,41.68,459500.0,30.7938,31.0899,30.5421,30.853,459500.0
2011-09-28 10:00:00,41.66,41.73,41.07,41.26,313000.0,30.8382,30.89,30.4015,30.5421,313000.0
2011-09-28 10:30:00,41.26,41.36,40.92,40.96,306800.0,30.5421,30.6162,30.2904,30.3201,306800.0
2011-09-28 11:00:00,40.95,40.98,40.52,40.86,258200.0,30.3127,30.3349,29.9944,30.246,258200.0
2011-09-28 11:30:00,40.85,41.24,40.72,41.09,325400.0,30.2386,30.5273,30.1424,30.4163,325400.0
2011-09-28 12:00:00,41.1,41.25,40.72,40.89,202500.0,30.4237,30.5347,30.1424,30.2682,202500.0
2011-09-28 12:30:00,40.88,40.92,40.58,40.84,187000.0,30.2608,30.2904,30.0388,30.2312,187000.0
2011-09-28 13:00:00,40.82,40.94,40.45,40.48,151400.0,30.2164,30.3053,29.9425,29.9647,151400.0
2011-09-28 13:30:00,40.46,40.6,40.22,40.27,276400.0,29.9499,30.0536,29.7723,29.8093,276400.0
2011-09-28 14:00:00,40.26,40.43,40.08,40.35,180000.0,29.8019,29.9277,29.6687,29.8685,180000.0
2011-09-28 14:30:00,40.36,40.51,40.25,40.47,191900.0,29.8759,29.987,29.7945,29.9573,191900.0
2011-09-28 15:00:00,40.47,40.88,40.42,40.47,296600.0,29.9573,30.2608,29.9203,29.9573,296600.0
2011-09-28 15:30:00,40.47,40.54,39.92,40.0,738900.0,29.9573,30.0092,29.5502,29.6094,738900.0
2011-09-29 09:30:00,41.18,42.0,41.18,41.7,193700.0,30.4829,31.0899,30.4829,30.8678,193700.0
2011-09-29 10:00:00,41.73,41.77,41.13,41.2,138500.0,30.89,30.9196,30.4459,30.4977,138500.0
2011-09-29 10:30:00,41.19,41.21,40.71,40.75,211800.0,30.4903,30.5051,30.135,30.1646,211800.0
2011-09-29 11:00:00,40.75,40.94,40.58,40.86,327400.0,30.1646,30.3053,30.0388,30.246,327400.0
2011-09-29 11:30:00,40.86,41.11,40.72,41.04,205000.0,30.246,30.4311,30.1424,30.3793,205000.0
2011-09-29 12:00:00,41.04,41.15,40.92,41.07,122300.0,30.3793,30.4607,30.2904,30.4015,122300.0
2011-09-29 12:30:00,41.07,41.08,40.76,40.9,199600.0,30.4015,30.4089,30.172,30.2756,199600.0
2011-09-29 13:00:00,40.9,41.09,40.75,40.75,177900.0,30.2756,30.4163,30.1646,30.1646,177900.0
2011-09-29 13:30:00,40.76,40.83,40.27,40.63,188000.0,30.172,30.2238,29.8093,30.0758,188000.0
2011-09-29 14:00:00,40.64,40.74,40.05,40.4,235300.0,30.0832,30.1572,29.6464,29.9055,235300.0
2011-09-29 14:30:00,40.4,40.52,40.07,40.32,231700.0,29.9055,29.9944,29.6612,29.8463,231700.0
2011-09-29 15:00:00,40.34,40.56,39.89,40.4,361100.0,29.8611,30.024,29.528,29.9055,361100.0
2011-09-29 15:30:00,40.41,41.11,40.37,41.11,754400.0,29.9129,30.4311,29.8833,30.4311,754400.0
2011-09-30 09:30:00,40.21,40.38,39.6,39.6,287600.0,29.7649,29.8907,29.3133,29.3133,287600.0
2011-09-30 10:00:00,39.59,40.29,39.59,39.95,115100.0,29.3059,29.8241,29.3059,29.5724,115100.0
2011-09-30 10:30:00,39.95,40.04,39.69,39.75,223000.0,29.5724,29.639,29.38,29.4244,223000.0
2011-09-30 11:00:00,39.74,40.24,39.71,40.13,181700.0,29.417,29.7871,29.3948,29.7057,181700.0
2011-09-30 11:30:00,40.13,40.47,40.09,40.27,87200.0,29.7057,29.9573,29.6761,29.8093,87200.0
2011-09-30 12:00:00,40.25,40.3,40.01,40.13,35700.0,29.7945,29.8315,29.6168,29.7057,35700.0
2011-09-30 12:30:00,40.13,40.13,39.95,39.98,80300.0,29.7057,29.7057,29.5724,29.5946,80300.0
2011-09-30 13:00:00,39.96,40.06,39.9,40.04,75800.0,29.5798,29.6538,29.5354,29.639,75800.0
2011-09-30 13:30:00,40.01,40.13,39.96,39.97,47200.0,29.6168,29.7057,29.5798,29.5872,47200.0
2011-09-30 14:00:00,39.95,39.99,39.64,39.8,184300.0,29.5724,29.602,29.3429,29.4614,184300.0
2011-09-30 14:30:00,39.79,40.08,39.67,39.95,199400.0,29.454,29.6687,29.3652,29.5724,199400.0
2011-09-30 15:00:00,39.96,40.05,39.76,39.84,278400.0,29.5798,29.6464,29.4318,29.491,278400.0
2011-09-30 15:30:00,39.83,39.97,39.36,39.36,580400.0,29.4836,29.5872,29.1357,29.1357,580400.0
2011-10-03 09:30:00,38.95,39.25,38.46,38.68,197800.0,28.8322,29.0543,28.4695,28.6323,197800.0
2011-10-03 10:00:00,38.65,39.24,38.65,38.83,643500.0,28.6101,29.0469,28.6101,28.7434,643500.0
2011-10-03 10:30:00,38.85,38.92,38.49,38.65,521100.0,28.7582,28.81,28.4917,28.6101,521100.0
2011-10-03 11:00:00,38.67,38.88,38.39,38.78,477600.0,28.6249,28.7804,28.4177,28.7063,477600.0
2011-10-03 11:30:00,38.78,39.0,38.58,38.91,354100.0,28.7063,28.8692,28.5583,28.8026,354100.0
2011-10-03 12:00:00,38.92,38.98,38.73,38.78,254600.0,28.81,28.8544,28.6693,28.7063,254600.0
2011-10-03 12:30:00,38.76,38.76,38.39,38.39,134900.0,28.6915,28.6915,28.4177,28.4177,134900.0
2011-10-03 13:00:00,38.38,38.38,37.93,38.07,93700.0,28.4103,28.4103,28.0771,28.1808,93700.0
2011-10-03 13:30:00,38.09,38.09,37.6,37.9,149200.0,28.1956,28.1956,27.8329,28.0549,149200.0
2011-10-03 14:00:00,37.9,38.06,37.75,37.84,245400.0,28.0549,28.1734,27.9439,28.0105,245400.0
2011-10-03 14:30:00,37.82,37.96,37.52,37.79,232900.0,27.9957,28.0994,27.7736,27.9735,232900.0
2011-10-03 15:00:00,37.8,37.98,37.54,37.64,254400.0,27.9809,28.1142,27.7885,27.8625,254400.0
2011-10-03 15:30:00,37.64,38.09,37.32,37.33,703000.0,27.8625,28.1956,27.6256,27.633,703000.0
2011-10-04 09:30:00,36.59,36.94,36.0,36.52,242600.0,27.0852,27.3443,26.6485,27.0334,242600.0
2011-10-04 10:00:00,36.5,36.85,36.27,36.54,284000.0,27.0186,27.2777,26.8484,27.0482,284000.0
2011-10-04 10:30:00,36.54,36.98,36.26,36.78,472400.0,27.0482,27.3739,26.841,27.2259,472400.0
2011-10-04 11:00:00,36.78,36.93,36.58,36.76,208800.0,27.2259,27.3369,27.0778,27.2111,208800.0
2011-10-04 11:30:00,36.74,37.0,36.51,36.75,272100.0,27.1963,27.3887,27.026,27.2037,272100.0
2011-10-04 12:00:00,36.75,37.19,36.75,36.87,227200.0,27.2037,27.5294,27.2037,27.2925,227200.0
2011-10-04 12:30:00,36.88,37.17,36.79,36.98,218300.0,27.2999,27.5146,27.2333,27.3739,218300.0
2011-10-04 13:00:00,36.97,37.03,36.6,36.75,150000.0,27.3665,27.4109,27.0926,27.2037,150000.0
2011-10-04 13:30:00,36.72,36.94,36.67,36.77,200200.0,27.1815,27.3443,27.1444,27.2185,200200.0
2011-10-04 14:00:00,36.78,36.87,36.4,36.6,184500.0,27.2259,27.2925,26.9446,27.0926,184500.0
2011-10-04 14:30:00,36.61,36.77,36.27,36.4,288700.0,27.1,27.2185,26.8484,26.9446,288700.0
2011-10-04 15:00:00,36.42,36.84,36.1,36.72,383600.0,26.9594,27.2703,26.7225,27.1815,383600.0
2011-10-04 15:30:00,36.73,38.4,36.68,38.22,1147300.0,27.1889,28.4251,27.1518,28.2918,1147300.0
2011-10-05 09:30:00,38.28,38.49,37.76,38.0,153000.0,28.3362,28.4917,27.9513,28.129,153000.0
2011-10-05 10:00:00,37.94,38.5,37.9,38.24,475700.0,28.0845,28.4991,28.0549,28.3066,475700.0
2011-10-05 10:30:00,38.25,38.69,38.23,38.6,226100.0,28.314,28.6397,28.2992,28.5731,226100.0
2011-10-05 11:00:00,38.61,38.73,38.49,38.52,194000.0,28.5805,28.6693,28.4917,28.5139,194000.0
2011-10-05 11:30:00,38.53,38.64,38.41,38.56,183200.0,28.5213,28.6027,28.4325,28.5435,183200.0
2011-10-05 12:00:00,38.57,38.61,38.25,38.27,160700.0,28.5509,28.5805,28.314,28.3288,160700.0
2011-10-05 12:30:00,38.26,38.33,38.07,38.28,134200.0,28.3214,28.3732,28.1808,28.3362,134200.0
2011-10-05 13:00:00,38.3,38.74,38.28,38.59,148600.0,28.351,28.6767,28.3362,28.5657,148600.0
2011-10-05 13:30:00,38.61,38.84,38.36,38.77,115100.0,28.5805,28.7508,28.3954,28.6989,115100.0
2011-10-05 14:00:00,38.79,38.83,38.51,38.68,127000.0,28.7137,28.7434,28.5065,28.6323,127000.0
2011-10-05 14:30:00,38.68,38.72,38.25,38.57,136600.0,28.6323,28.6619,28.314,28.5509,136600.0
2011-10-05 15:00:00,38.59,38.81,38.44,38.72,265900.0,28.5657,28.7286,28.4547,28.6619,265900.0
2011-10-05 15:30:00,38.74,39.34,38.74,39.04,606700.0,28.6767,29.1209,28.6767,28.8988,606700.0
2011-10-06 09:30:00,38.83,38.95,37.84,38.05,191900.0,28.7434,28.8322,28.0105,28.166,191900.0
2011-10-06 10:00:00,38.04,39.25,37.94,39.23,329100.0,28.1586,29.0543,28.0845,29.0395,329100.0
2011-10-06 10:30:00,39.24,39.8,39.21,39.6,298300.0,29.0469,29.4614,29.0246,29.3133,298300.0
2011-10-06 11:00:00,39.6,40.3,39.57,40.3,201700.0,29.3133,29.8315,29.2911,29.8315,201700.0
2011-10-06 11:30:00,40.29,40.38,40.09,40.23,225800.0,29.8241,29.8907,29.6761,29.7797,225800.0
2011-10-06 12:00:00,40.23,40.41,40.05,40.23,127000.0,29.7797,29.9129,29.6464,29.7797,127000.0
2011-10-06 12:30:00,40.25,40.3,39.95,40.21,143000.0,29.7945,29.8315,29.5724,29.7649,143000.0
2011-10-06 13:00:00,40.18,40.48,40.07,40.28,106600.0,29.7427,29.9647,29.6612,29.8167,106600.0
2011-10-06 13:30:00,40.28,40.37,39.97,40.03,146700.0,29.8167,29.8833,29.5872,29.6316,146700.0
2011-10-06 14:00:00,40.04,40.55,39.91,40.46,95600.0,29.639,30.0166,29.5428,29.9499,95600.0
2011-10-06 14:30:00,40.45,40.5,40.15,40.25,137100.0,29.9425,29.9796,29.7205,29.7945,137100.0
2011-10-06 15:00:00,40.25,40.42,39.9,39.93,213500.0,29.7945,29.9203,29.5354,29.5576,213500.0
2011-10-06 15:30:00,39.92,40.78,39.91,40.71,551800.0,29.5502,30.1868,29.5428,30.135,551800.0
2011-10-07 09:30:00,41.01,41.26,40.18,40.77,179100.0,30.3571,30.5421,29.7427,30.1794,179100.0
2011-10-07 10:00:00,40.8,41.0,40.53,40.71,100100.0,30.2016,30.3497,30.0018,30.135,100100.0
2011-10-07 10:30:00,40.7,40.85,40.03,40.06,98900.0,30.1276,30.2386,29.6316,29.6538,98900.0
2011-10-07 11:00:00,40.04,40.26,39.9,40.11,91200.0,29.639,29.8019,29.5354,29.6909,91200.0
2011-10-07 11:30:00,40.12,40.16,39.84,40.12,123200.0,29.6983,29.7279,29.491,29.6983,123200.0
2011-10-07 12:00:00,40.14,40.19,39.55,39.69,144000.0,29.7131,29.7501,29.2763,29.38,144000.0
2011-10-07 12:30:00,39.69,39.8,39.33,39.36,105700.0,29.38,29.4614,29.1135,29.1357,105700.0
2011-10-07 13:00:00,39.39,39.58,39.21,39.45,83500.0,29.1579,29.2985,29.0246,29.2023,83500.0
2011-10-07 13:30:00,39.44,39.51,39.09,39.44,70200.0,29.1949,29.2467,28.9358,29.1949,70200.0
2011-10-07 14:00:00,39.43,39.72,39.36,39.38,109400.0,29.1875,29.4022,29.1357,29.1505,109400.0
2011-10-07 14:30:00,39.39,39.58,39.23,39.43,121400.0,29.1579,29.2985,29.0395,29.1875,121400.0
2011-10-07 15:00:00,39.42,39.95,39.33,39.91,186300.0,29.1801,29.5724,29.1135,29.5428,186300.0
2011-10-07 15:30:00,39.9,40.03,39.04,39.06,578300.0,29.5354,29.6316,28.8988,28.9136,578300.0
2011-10-10 09:30:00,40.05,40.52,39.93,40.42,135500.0,29.6464,29.9944,29.5576,29.9203,135500.0
2011-10-10 10:00:00,40.4,40.71,40.36,40.59,72500.0,29.9055,30.135,29.8759,30.0462,72500.0
2011-10-10 10:30:00,40.62,40.69,40.5,40.6,92400.0,30.0684,30.1202,29.9796,30.0536,92400.0
2011-10-10 11:00:00,40.6,40.65,40.43,40.52,84200.0,30.0536,30.0906,29.9277,29.9944,84200.0
2011-10-10 11:30:00,40.54,40.71,40.52,40.69,54900.0,30.0092,30.135,29.9944,30.1202,54900.0
2011-10-10 12:00:00,40.7,40.8,40.63,40.77,56000.0,30.1276,30.2016,30.0758,30.1794,56000.0
2011-10-10 12:30:00,40.76,40.8,40.42,40.59,57700.0,30.172,30.2016,29.9203,30.0462,57700.0
2011-10-10 13:00:00,40.59,40.95,40.55,40.8,53200.0,30.0462,30.3127,30.0166,30.2016,53200.0
2011-10-10 13:30:00,40.79,40.82,40.63,40.64,49300.0,30.1942,30.2164,30.0758,30.0832,49300.0
2011-10-10 14:00:00,40.66,40.66,40.44,40.59,83000.0,30.098,30.098,29.9351,30.0462,83000.0
2011-10-10 14:30:00,40.62,40.67,40.56,40.6,79200.0,30.0684,30.1054,30.024,30.0536,79200.0
2011-10-10 15:00:00,40.6,40.63,40.26,40.39,181400.0,30.0536,30.0758,29.8019,29.8981,181400.0
2011-10-10 15:30:00,40.37,41.09,40.28,41.07,560900.0,29.8833,30.4163,29.8167,30.4015,560900.0
2011-10-11 09:30:00,40.72,40.93,40.28,40.86,103300.0,30.1424,30.2979,29.8167,30.246,103300.0
2011-10-11 10:00:00,40.81,41.0,40.54,41.0,44000.0,30.209,30.3497,30.0092,30.3497,44000.0
2011-10-11 10:30:00,40.98,41.47,40.98,41.24,138300.0,30.3349,30.6976,30.3349,30.5273,138300.0
2011-10-11 11:00:00,41.25,41.4,41.18,41.27,103200.0,30.5347,30.6458,30.4829,30.5495,103200.0
2011-10-11 11:30:00,41.26,41.47,41.26,41.45,67500.0,30.5421,30.6976,30.5421,30.6828,67500.0
2011-10-11 12:00:00,41.45,41.49,41.31,41.39,75100.0,30.6828,30.7124,30.5791,30.6384,75100.0
2011-10-11 12:30:00,41.39,41.46,41.14,41.39,145900.0,30.6384,30.6902,30.4533,30.6384,145900.0
2011-10-11 13:00:00,41.38,41.43,41.12,41.37,91000.0,30.631,30.668,30.4385,30.6236,91000.0
2011-10-11 13:30:00,41.38,41.5,41.11,41.5,68500.0,30.631,30.7198,30.4311,30.7198,68500.0
2011-10-11 14:00:00,41.5,41.5,41.2,41.23,63700.0,30.7198,30.7198,30.4977,30.5199,63700.0
2011-10-11 14:30:00,41.23,41.33,41.12,41.21,83600.0,30.5199,30.5939,30.4385,30.5051,83600.0
2011-10-11 15:00:00,41.21,41.62,41.21,41.35,200400.0,30.5051,30.8086,30.5051,30.6088,200400.0
2011-10-11 15:30:00,41.34,41.72,41.34,41.43,584200.0,30.6013,30.8826,30.6013,30.668,584200.0
2011-10-12 09:30:00,41.83,42.66,41.77,42.66,210100.0,30.9641,31.5785,30.9196,31.5785,210100.0
2011-10-12 10:00:00,42.66,42.86,42.4,42.69,154100.0,31.5785,31.7265,31.386,31.6007,154100.0
2011-10-12 10:30:00,42.7,42.93,42.66,42.74,155700.0,31.6081,31.7783,31.5785,31.6377,155700.0
2011-10-12 11:00:00,42.73,42.93,42.71,42.72,118100.0,31.6303,31.7783,31.6155,31.6229,118100.0
2011-10-12 11:30:00,42.71,42.93,42.68,42.68,102200.0,31.6155,31.7783,31.5933,31.5933,102200.0
2011-10-12 12:00:00,42.72,42.88,42.61,42.84,148000.0,31.6229,31.7413,31.5414,31.7117,148000.0
2011-10-12 12:30:00,42.87,43.06,42.83,43.06,99900.0,31.7339,31.8746,31.7043,31.8746,99900.0
2011-10-12 13:00:00,43.06,43.21,43.0,43.1,89600.0,31.8746,31.9856,31.8301,31.9042,89600.0
2011-10-12 13:30:00,43.13,43.24,43.01,43.11,127000.0,31.9264,32.0078,31.8375,31.9116,127000.0
2011-10-12 14:00:00,43.11,43.45,43.0,43.43,161400.0,31.9116,32.1632,31.8301,32.1484,161400.0
2011-10-12 14:30:00,43.43,43.68,43.08,43.12,217000.0,32.1484,32.3335,31.8894,31.919,217000.0
2011-10-12 15:00:00,43.12,43.29,43.0,43.15,231900.0,31.919,32.0448,31.8301,31.9412,231900.0
2011-10-12 15:30:00,43.15,43.58,42.92,42.93,698200.0,31.9412,32.2595,31.7709,31.7783,698200.0
2011-10-13 09:30:00,42.36,42.57,41.55,41.6,224000.0,31.3564,31.5118,30.7568,30.7938,224000.0
2011-10-13 10:00:00,41.6,41.68,41.09,41.26,228100.0,30.7938,30.853,30.4163,30.5421,228100.0
2011-10-13 10:30:00,41.26,41.5,40.6,40.62,254800.0,30.5421,30.7198,30.0536,30.0684,254800.0
2011-10-13 11:00:00,40.63,40.82,40.51,40.67,169600.0,30.0758,30.2164,29.987,30.1054,169600.0
2011-10-13 11:30:00,40.69,40.89,40.65,40.74,151000.0,30.1202,30.2682,30.0906,30.1572,151000.0
2011-10-13 12:00:00,40.74,40.86,40.64,40.64,138600.0,30.1572,30.246,30.0832,30.0832,138600.0
2011-10-13 12:30:00,40.64,40.97,40.57,40.89,97000.0,30.0832,30.3275,30.0314,30.2682,97000.0
2011-10-13 13:00:00,40.9,41.24,40.75,41.18,83000.0,30.2756,30.5273,30.1646,30.4829,83000.0
2011-10-13 13:30:00,41.17,41.4,41.14,41.28,102400.0,30.4755,30.6458,30.4533,30.5569,102400.0
2011-10-13 14:00:00,41.28,41.43,41.19,41.21,99600.0,30.5569,30.668,30.4903,30.5051,99600.0
2011-10-13 14:30:00,41.23,41.73,41.2,41.62,92400.0,30.5199,30.89,30.4977,30.8086,92400.0
2011-10-13 15:00:00,41.63,41.96,41.4,41.46,193300.0,30.816,31.0603,30.6458,30.6902,193300.0
2011-10-13 15:30:00,41.46,41.7,41.33,41.56,301700.0,30.6902,30.8678,30.5939,30.7642,301700.0
2011-10-14 09:30:00,43.39,43.58,42.9,43.06,242800.0,32.1188,32.2595,31.7561,31.8746,242800.0
2011-10-14 10:00:00,43.05,43.08,42.35,42.38,90200.0,31.8672,31.8894,31.349,31.3712,90200.0
2011-10-14 10:30:00,42.38,42.63,42.21,42.57,131100.0,31.3712,31.5563,31.2454,31.5118,131100.0
2011-10-14 11:00:00,42.59,42.67,42.42,42.52,101100.0,31.5266,31.5859,31.4008,31.4748,101100.0
2011-10-14 11:30:00,42.49,42.66,42.22,42.22,105200.0,31.4526,31.5785,31.2528,31.2528,105200.0
2011-10-14 12:00:00,42.22,42.29,42.07,42.15,44800.0,31.2528,31.3046,31.1417,31.2009,44800.0
2011-10-14 12:30:00,42.14,42.28,42.14,42.25,49700.0,31.1935,31.2972,31.1935,31.275,49700.0
2011-10-14 13:00:00,42.24,42.48,42.22,42.41,55900.0,31.2676,31.4452,31.2528,31.3934,55900.0
2011-10-14 13:30:00,42.4,42.69,42.39,42.66,85700.0,31.386,31.6007,31.3786,31.5785,85700.0
2011-10-14 14:00:00,42.65,42.67,42.52,42.6,62800.0,31.5711,31.5859,31.4748,31.534,62800.0
2011-10-14 14:30:00,42.6,42.8,42.48,42.78,96100.0,31.534,31.6821,31.4452,31.6673,96100.0
2011-10-14 15:00:00,42.79,42.95,42.69,42.85,112600.0,31.6747,31.7931,31.6007,31.7191,112600.0
2011-10-14 15:30:00,42.85,43.08,42.51,42.88,406900.0,31.7191,31.8894,31.4674,31.7413,406900.0
2011-10-17 09:30:00,42.52,42.77,41.69,41.79,153900.0,31.4748,31.6599,30.8604,30.9345,153900.0
2011-10-17 10:00:00,41.77,41.95,41.56,41.56,158400.0,30.9196,31.0529,30.7642,30.7642,158400.0
2011-10-17 10:30:00,41.57,41.65,41.26,41.32,176500.0,30.7716,30.8308,30.5421,30.5865,176500.0
2011-10-17 11:00:00,41.32,41.44,41.08,41.44,173600.0,30.5865,30.6754,30.4089,30.6754,173600.0
2011-10-17 11:30:00,41.44,41.71,41.39,41.63,119000.0,30.6754,30.8752,30.6384,30.816,119000.0
2011-10-17 12:00:00,41.62,41.69,41.48,41.59,66000.0,30.8086,30.8604,30.705,30.7864,66000.0
2011-10-17 12:30:00,41.6,41.65,41.45,41.52,66000.0,30.7938,30.8308,30.6828,30.7346,66000.0
2011-10-17 13:00:00,41.52,41.72,41.48,41.61,55900.0,30.7346,30.8826,30.705,30.8012,55900.0
2011-10-17 13:30:00,41.6,41.62,41.44,41.52,89400.0,30.7938,30.8086,30.6754,30.7346,89400.0
2011-10-17 14:00:00,41.51,41.57,41.27,41.39,52300.0,30.7272,30.7716,30.5495,30.6384,52300.0
2011-10-17 14:30:00,41.39,41.4,41.12,41.29,119400.0,30.6384,30.6458,30.4385,30.5643,119400.0
2011-10-17 15:00:00,41.29,41.44,41.13,41.14,202500.0,30.5643,30.6754,30.4459,30.4533,202500.0
2011-10-17 15:30:00,41.13,41.31,40.79,40.92,548100.0,30.4459,30.5791,30.1942,30.2904,548100.0
2011-10-18 09:30:00,41.07,41.59,40.67,40.79,157000.0,30.4015,30.7864,30.1054,30.1942,157000.0
2011-10-18 10:00:00,40.77,41.28,40.7,41.28,126800.0,30.1794,30.5569,30.1276,30.5569,126800.0
2011-10-18 10:30:00,41.29,41.72,41.2,41.58,107600.0,30.5643,30.8826,30.4977,30.779,107600.0
2011-10-18 11:00:00,41.56,41.62,41.34,41.48,143500.0,30.7642,30.8086,30.6013,30.705,143500.0
2011-10-18 11:30:00,41.49,41.9,41.49,41.79,55200.0,30.7124,31.0159,30.7124,30.9345,55200.0
2011-10-18 12:00:00,41.81,41.93,41.78,41.85,58800.0,30.9493,31.0381,30.9271,30.9789,58800.0
2011-10-18 12:30:00,41.83,42.18,41.79,42.08,55000.0,30.9641,31.2231,30.9345,31.1491,55000.0
2011-10-18 13:00:00,42.08,42.12,41.73,41.87,66200.0,31.1491,31.1787,30.89,30.9937,66200.0
2011-10-18 13:30:00,41.87,41.97,41.79,41.88,85500.0,30.9937,31.0677,30.9345,31.0011,85500.0
2011-10-18 14:00:00,41.88,42.0,41.84,41.93,122500.0,31.0011,31.0899,30.9715,31.0381,122500.0
2011-10-18 14:30:00,41.94,42.01,41.74,41.92,123100.0,31.0455,31.0973,30.8974,31.0307,123100.0
2011-10-18 15:00:00,41.94,43.07,41.93,42.3,389100.0,31.0455,31.882,31.0381,31.312,389100.0
2011-10-18 15:30:00,42.31,43.04,42.22,42.68,709100.0,31.3194,31.8597,31.2528,31.5933,709100.0
2011-10-19 09:30:00,42.5,42.81,42.14,42.31,108200.0,31.46,31.6895,31.1935,31.3194,108200.0
2011-10-19 10:00:00,42.32,42.83,42.1,42.83,90000.0,31.3268,31.7043,31.1639,31.7043,90000.0
2011-10-19 10:30:00,42.86,42.92,42.31,42.37,181500.0,31.7265,31.7709,31.3194,31.3638,181500.0
2011-10-19 11:00:00,42.4,42.42,42.08,42.25,141100.0,31.386,31.4008,31.1491,31.275,141100.0
2011-10-19 11:30:00,42.29,42.41,41.81,41.82,135400.0,31.3046,31.3934,30.9493,30.9567,135400.0
2011-10-19 12:00:00,41.85,42.08,41.64,41.91,171300.0,30.9789,31.1491,30.8234,31.0233,171300.0
2011-10-19 12:30:00,41.91,41.95,41.75,41.87,88700.0,31.0233,31.0529,30.9048,30.9937,88700.0
2011-10-19 13:00:00,41.87,41.99,41.77,41.79,130500.0,30.9937,31.0825,30.9196,30.9345,130500.0
2011-10-19 13:30:00,41.79,41.79,41.46,41.64,156800.0,30.9345,30.9345,30.6902,30.8234,156800.0
2011-10-19 14:00:00,41.64,41.71,41.0,41.01,335400.0,30.8234,30.8752,30.3497,30.3571,335400.0
2011-10-19 14:30:00,41.0,41.32,40.97,41.03,220000.0,30.3497,30.5865,30.3275,30.3719,220000.0
2011-10-19 15:00:00,41.03,41.1,40.83,40.94,372100.0,30.3719,30.4237,30.2238,30.3053,372100.0
2011-10-19 15:30:00,40.94,41.23,40.7,40.84,759800.0,30.3053,30.5199,30.1276,30.2312,759800.0
2011-10-20 09:30:00,40.77,41.01,40.48,40.59,192900.0,30.1794,30.3571,29.9647,30.0462,192900.0
2011-10-20 10:00:00,40.58,40.93,40.4,40.78,307100.0,30.0388,30.2979,29.9055,30.1868,307100.0
2011-10-20 10:30:00,40.79,41.07,40.74,40.77,144800.0,30.1942,30.4015,30.1572,30.1794,144800.0
2011-10-20 11:00:00,40.67,40.96,40.56,40.93,135000.0,30.1054,30.3201,30.024,30.2979,135000.0
2011-10-20 11:30:00,40.93,40.96,40.63,40.74,96400.0,30.2979,30.3201,30.0758,30.1572,96400.0
2011-10-20 12:00:00,40.74,40.89,40.62,40.89,115100.0,30.1572,30.2682,30.0684,30.2682,115100.0
2011-10-20 12:30:00,40.88,41.23,40.85,41.19,66800.0,30.2608,30.5199,30.2386,30.4903,66800.0
2011-10-20 13:00:00,41.19,41.77,41.11,41.53,145100.0,30.4903,30.9196,30.4311,30.742,145100.0
2011-10-20 13:30:00,41.54,41.68,41.12,41.2,205600.0,30.7494,30.853,30.4385,30.4977,205600.0
2011-10-20 14:00:00,41.22,41.34,41.0,41.21,145900.0,30.5125,30.6013,30.3497,30.5051,145900.0
2011-10-20 14:30:00,41.21,41.79,41.14,41.69,141400.0,30.5051,30.9345,30.4533,30.8604,141400.0
2011-10-20 15:00:00,41.7,41.86,41.45,41.55,302100.0,30.8678,30.9863,30.6828,30.7568,302100.0
2011-10-20 15:30:00,41.55,41.8,41.47,41.71,546500.0,30.7568,30.9419,30.6976,30.8752,546500.0
2011-10-21 09:30:00,42.24,42.69,42.1,42.66,344400.0,31.2676,31.6007,31.1639,31.5785,344400.0
2011-10-21 10:00:00,42.67,43.24,42.56,43.16,137900.0,31.5859,32.0078,31.5044,31.9486,137900.0
2011-10-21 10:30:00,43.18,43.42,43.02,43.42,194400.0,31.9634,32.141,31.8449,32.141,194400.0
2011-10-21 11:00:00,43.42,43.44,43.08,43.25,224800.0,32.141,32.1558,31.8894,32.0152,224800.0
2011-10-21 11:30:00,43.25,43.42,43.18,43.23,186800.0,32.0152,32.141,31.9634,32.0004,186800.0
2011-10-21 12:00:00,43.22,43.3,42.93,43.11,133100.0,31.993,32.0522,31.7783,31.9116,133100.0
2011-10-21 12:30:00,43.13,43.16,43.01,43.1,71000.0,31.9264,31.9486,31.8375,31.9042,71000.0
2011-10-21 13:00:00,43.08,43.09,42.83,42.88,116100.0,31.8894,31.8968,31.7043,31.7413,116100.0
2011-10-21 13:30:00,42.88,43.05,42.49,42.5,217400.0,31.7413,31.8672,31.4526,31.46,217400.0
2011-10-21 14:00:00,42.5,42.85,42.44,42.75,194300.0,31.46,31.7191,31.4156,31.6451,194300.0
2011-10-21 14:30:00,42.74,43.08,42.64,43.08,224000.0,31.6377,31.8894,31.5637,31.8894,224000.0
2011-10-21 15:00:00,43.09,43.21,43.01,43.12,192800.0,31.8968,31.9856,31.8375,31.919,192800.0
2011-10-21 15:30:00,43.13,43.47,43.08,43.44,498200.0,31.9264,32.1781,31.8894,32.1558,498200.0
2011-10-24 09:30:00,43.74,44.25,43.59,44.01,163800.0,32.3779,32.7554,32.2669,32.5778,163800.0
2011-10-24 10:00:00,44.04,44.39,43.94,44.18,193000.0,32.6,32.8591,32.526,32.7036,193000.0
2011-10-24 10:30:00,44.18,44.32,44.0,44.11,118900.0,32.7036,32.8073,32.5704,32.6518,118900.0
2011-10-24 11:00:00,44.14,44.66,44.06,44.6,186800.0,32.674,33.0589,32.6148,33.0145,186800.0
2011-10-24 11:30:00,44.62,44.77,44.53,44.66,144500.0,33.0293,33.1404,32.9627,33.0589,144500.0
2011-10-24 12:00:00,44.66,44.76,44.6,44.71,121800.0,33.0589,33.133,33.0145,33.0959,121800.0
2011-10-24 12:30:00,44.71,44.73,44.36,44.55,115000.0,33.0959,33.1107,32.8369,32.9775,115000.0
2011-10-24 13:00:00,44.54,44.7,44.46,44.62,84400.0,32.9701,33.0885,32.9109,33.0293,84400.0
2011-10-24 13:30:00,44.62,45.05,44.58,44.91,177300.0,33.0293,33.3476,32.9997,33.244,177300.0
2011-10-24 14:00:00,44.9,44.97,44.66,44.69,146400.0,33.2366,33.2884,33.0589,33.0811,146400.0
2011-10-24 14:30:00,44.7,44.96,44.61,44.96,182000.0,33.0885,33.281,33.0219,33.281,182000.0
2011-10-24 15:00:00,44.96,45.05,44.51,44.54,274300.0,33.281,33.3476,32.9479,32.9701,274300.0
2011-10-24 15:30:00,44.54,44.76,44.43,44.73,610700.0,32.9701,33.133,32.8887,33.1107,610700.0
2011-10-25 09:30:00,44.13,44.13,43.07,43.33,261500.0,32.6666,32.6666,31.882,32.0744,261500.0
2011-10-25 10:00:00,43.31,43.66,43.04,43.53,222900.0,32.0596,32.3187,31.8597,32.2225,222900.0
2011-10-25 10:30:00,43.52,43.65,43.31,43.42,152300.0,32.2151,32.3113,32.0596,32.141,152300.0
2011-10-25 11:00:00,43.4,43.46,43.2,43.32,100400.0,32.1262,32.1706,31.9782,32.067,100400.0
2011-10-25 11:30:00,43.29,43.45,43.07,43.11,254500.0,32.0448,32.1632,31.882,31.9116,254500.0
2011-10-25 12:00:00,43.11,43.32,43.06,43.26,215000.0,31.9116,32.067,31.8746,32.0226,215000.0
2011-10-25 12:30:00,43.24,43.34,43.0,43.09,95000.0,32.0078,32.0818,31.8301,31.8968,95000.0
2011-10-25 13:00:00,43.08,43.36,43.08,43.17,103800.0,31.8894,32.0966,31.8894,31.956,103800.0
2011-10-25 13:30:00,43.16,43.17,42.96,43.08,148400.0,31.9486,31.956,31.8005,31.8894,148400.0
2011-10-25 14:00:00,43.04,43.04,42.78,42.84,163100.0,31.8597,31.8597,31.6673,31.7117,163100.0
2011-10-25 14:30:00,42.84,42.86,42.51,42.58,237600.0,31.7117,31.7265,31.4674,31.5192,237600.0
2011-10-25 15:00:00,42.58,42.7,42.23,42.25,309500.0,31.5192,31.6081,31.2602,31.275,309500.0
2011-10-25 15:30:00,42.26,42.41,41.9,42.06,516400.0,31.2824,31.3934,31.0159,31.1343,516400.0
2011-10-26 09:30:00,43.04,43.21,42.22,42.34,266100.0,31.8597,31.9856,31.2528,31.3416,266100.0
2011-10-26 10:00:00,42.41,42.43,41.5,41.74,357400.0,31.3934,31.4082,30.7198,30.8974,357400.0
2011-10-26 10:30:00,41.73,41.82,41.22,41.37,226000.0,30.89,30.9567,30.5125,30.6236,226000.0
2011-10-26 11:00:00,41.34,41.5,41.2,41.48,203600.0,30.6013,30.7198,30.4977,30.705,203600.0
2011-10-26 11:30:00,41.49,41.94,41.49,41.53,216400.0,30.7124,31.0455,30.7124,30.742,216400.0
2011-10-26 12:00:00,41.55,41.74,41.52,41.67,275300.0,30.7568,30.8974,30.7346,30.8456,275300.0
2011-10-26 12:30:00,41.67,41.97,41.66,41.91,288000.0,30.8456,31.0677,30.8382,31.0233,288000.0
2011-10-26 13:00:00,41.92,41.98,41.83,41.97,120400.0,31.0307,31.0751,30.9641,31.0677,120400.0
2011-10-26 13:30:00,42.0,42.42,42.0,42.27,154100.0,31.0899,31.4008,31.0899,31.2898,154100.0
2011-10-26 14:00:00,42.27,42.52,42.25,42.46,152900.0,31.2898,31.4748,31.275,31.4304,152900.0
2011-10-26 14:30:00,42.47,42.78,42.44,42.78,315700.0,31.4378,31.6673,31.4156,31.6673,315700.0
2011-10-26 15:00:00,42.79,43.06,42.75,42.96,374600.0,31.6747,31.8746,31.6451,31.8005,374600.0
2011-10-26 15:30:00,42.95,43.21,42.68,42.87,822300.0,31.7931,31.9856,31.5933,31.7339,822300.0
2011-10-27 09:30:00,48.99,49.5,47.51,48.73,1277100.0,36.2642,36.6417,35.1686,36.0717,1277100.0
2011-10-27 10:00:00,48.73,48.89,48.21,48.69,563600.0,36.0717,36.1901,35.6868,36.0421,563600.0
2011-10-27 10:30:00,48.69,49.07,48.45,48.9,294000.0,36.0421,36.3234,35.8644,36.1975,294000.0
2011-10-27 11:00:00,48.89,48.9,48.53,48.73,337500.0,36.1901,36.1975,35.9236,36.0717,337500.0
2011-10-27 11:30:00,48.75,49.1,48.67,49.08,263600.0,36.0865,36.3456,36.0273,36.3308,263600.0
2011-10-27 12:00:00,49.09,49.91,49.08,49.66,266300.0,36.3382,36.9452,36.3308,36.7601,266300.0
2011-10-27 12:30:00,49.67,49.77,49.41,49.48,162700.0,36.7675,36.8415,36.5751,36.6269,162700.0
2011-10-27 13:00:00,49.48,49.52,49.31,49.31,204300.0,36.6269,36.6565,36.501,36.501,204300.0
2011-10-27 13:30:00,49.3,49.32,49.11,49.22,216500.0,36.4936,36.5084,36.353,36.4344,216500.0
2011-10-27 14:00:00,49.22,49.45,49.17,49.3,277000.0,36.4344,36.6047,36.3974,36.4936,277000.0
2011-10-27 14:30:00,49.31,49.49,49.12,49.41,348900.0,36.501,36.6343,36.3604,36.5751,348900.0
2011-10-27 15:00:00,49.4,49.71,49.3,49.35,376800.0,36.5676,36.7971,36.4936,36.5306,376800.0
2011-10-27 15:30:00,49.34,49.4,48.26,48.58,1136600.0,36.5232,36.5676,35.7238,35.9607,1136600.0
2011-10-28 09:30:00,48.29,48.61,47.7,48.52,300300.0,35.746,35.9829,35.3092,35.9162,300300.0
2011-10-28 10:00:00,48.49,48.57,48.25,48.31,246800.0,35.894,35.9533,35.7164,35.7608,246800.0
2011-10-28 10:30:00,48.32,48.7,48.24,48.5,281500.0,35.7682,36.0495,35.709,35.9014,281500.0
2011-10-28 11:00:00,48.49,48.98,48.47,48.81,341400.0,35.894,36.2568,35.8792,36.1309,341400.0
2011-10-28 11:30:00,48.82,48.9,48.61,48.68,236600.0,36.1383,36.1975,35.9829,36.0347,236600.0
2011-10-28 12:00:00,48.68,48.78,48.64,48.76,161200.0,36.0347,36.1087,36.0051,36.0939,161200.0
2011-10-28 12:30:00,48.75,48.97,48.71,48.95,160100.0,36.0865,36.2493,36.0569,36.2345,160100.0
2011-10-28 13:00:00,48.94,49.03,48.65,48.86,115800.0,36.2271,36.2938,36.0125,36.1679,115800.0
2011-10-28 13:30:00,48.84,48.85,48.63,48.77,121900.0,36.1531,36.1605,35.9977,36.1013,121900.0
2011-10-28 14:00:00,48.75,48.8,48.56,48.69,232700.0,36.0865,36.1235,35.9459,36.0421,232700.0
2011-10-28 14:30:00,48.69,48.8,48.62,48.75,145500.0,36.0421,36.1235,35.9903,36.0865,145500.0
2011-10-28 15:00:00,48.75,48.85,48.55,48.65,205000.0,36.0865,36.1605,35.9384,36.0125,205000.0
2011-10-28 15:30:00,48.64,48.96,48.51,48.74,500800.0,36.0051,36.2419,35.9088,36.0791,500800.0
2011-10-31 09:30:00,47.25,47.45,46.67,46.74,190000.0,34.9761,35.1242,34.5468,34.5986,190000.0
2011-10-31 10:00:00,46.73,47.08,46.71,46.79,163000.0,34.5912,34.8503,34.5764,34.6356,163000.0
2011-10-31 10:30:00,46.79,47.03,46.78,46.95,106500.0,34.6356,34.8133,34.6282,34.7541,106500.0
2011-10-31 11:00:00,46.93,47.04,46.8,46.97,71600.0,34.7393,34.8207,34.643,34.7689,71600.0
2011-10-31 11:30:00,46.95,47.18,46.95,46.98,74200.0,34.7541,34.9243,34.7541,34.7763,74200.0
2011-10-31 12:00:00,46.97,47.18,46.97,47.14,155100.0,34.7689,34.9243,34.7689,34.8947,155100.0
2011-10-31 12:30:00,47.11,47.33,47.06,47.31,101100.0,34.8725,35.0354,34.8355,35.0206,101100.0
2011-10-31 13:00:00,47.29,47.47,47.28,47.35,55300.0,35.0058,35.139,34.9983,35.0502,55300.0
2011-10-31 13:30:00,47.35,47.65,47.25,47.52,177800.0,35.0502,35.2722,34.9761,35.176,177800.0
2011-10-31 14:00:00,47.52,47.55,47.22,47.38,106400.0,35.176,35.1982,34.9539,35.0724,106400.0
2011-10-31 14:30:00,47.38,47.43,47.16,47.39,165900.0,35.0724,35.1094,34.9095,35.0798,165900.0
2011-10-31 15:00:00,47.36,47.41,47.0,47.07,287100.0,35.0576,35.0946,34.7911,34.8429,287100.0
2011-10-31 15:30:00,47.06,47.21,46.66,46.75,935900.0,34.8355,34.9465,34.5394,34.606,935900.0
2011-11-01 09:30:00,45.38,45.38,44.65,44.92,317500.0,33.5919,33.5919,33.0515,33.2514,317500.0
2011-11-01 10:00:00,44.88,45.49,44.65,45.4,165000.0,33.2218,33.6733,33.0515,33.6067,165000.0
2011-11-01 10:30:00,45.42,45.42,44.64,44.65,142800.0,33.6215,33.6215,33.0441,33.0515,142800.0
2011-11-01 11:00:00,44.65,44.89,44.5,44.53,99300.0,33.0515,33.2292,32.9405,32.9627,99300.0
2011-11-01 11:30:00,44.53,44.54,44.01,44.12,132500.0,32.9627,32.9701,32.5778,32.6592,132500.0
2011-11-01 12:00:00,44.1,44.25,43.87,43.98,124800.0,32.6444,32.7554,32.4741,32.5556,124800.0
2011-11-01 12:30:00,43.97,44.46,43.89,43.92,245600.0,32.5482,32.9109,32.4889,32.5112,245600.0
2011-11-01 13:00:00,43.91,44.56,43.84,44.47,137600.0,32.5038,32.9849,32.4519,32.9183,137600.0
2011-11-01 13:30:00,44.47,45.03,44.35,44.62,206500.0,32.9183,33.3328,32.8295,33.0293,206500.0
2011-11-01 14:00:00,44.58,45.36,44.49,45.19,179500.0,32.9997,33.5771,32.9331,33.4513,179500.0
2011-11-01 14:30:00,45.19,45.31,44.63,44.63,207300.0,33.4513,33.5401,33.0367,33.0367,207300.0
2011-11-01 15:00:00,44.63,44.71,44.28,44.49,332900.0,33.0367,33.0959,32.7776,32.9331,332900.0
2011-11-01 15:30:00,44.49,44.78,43.98,44.1,822400.0,32.9331,33.1478,32.5556,32.6444,822400.0
2011-11-02 09:30:00,45.09,45.44,44.82,44.98,189300.0,33.5472,33.8076,33.3463,33.4654,189300.0
2011-11-02 10:00:00,44.98,45.14,44.67,45.02,183200.0,33.4654,33.5844,33.2347,33.4951,183200.0
2011-11-02 10:30:00,44.99,45.41,44.85,45.32,194600.0,33.4728,33.7853,33.3687,33.7183,194600.0
2011-11-02 11:00:00,45.31,45.5,45.24,45.26,104700.0,33.7109,33.8523,33.6588,33.6737,104700.0
2011-11-02 11:30:00,45.28,45.28,44.94,45.13,155300.0,33.6886,33.6886,33.4356,33.577,155300.0
2011-11-02 12:00:00,45.1,45.14,44.97,45.08,115800.0,33.5547,33.5844,33.4579,33.5398,115800.0
2011-11-02 12:30:00,45.1,45.17,44.59,44.6,87100.0,33.5547,33.6067,33.1752,33.1827,87100.0
2011-11-02 13:00:00,44.61,44.64,44.14,44.4,140600.0,33.1901,33.2124,32.8404,33.0339,140600.0
2011-11-02 13:30:00,44.4,44.67,44.31,44.33,90600.0,33.0339,33.2347,32.9669,32.9818,90600.0
2011-11-02 14:00:00,44.32,44.48,44.18,44.41,176300.0,32.9743,33.0934,32.8702,33.0413,176300.0
2011-11-02 14:30:00,44.41,44.99,44.33,44.94,192500.0,33.0413,33.4728,32.9818,33.4356,192500.0
2011-11-02 15:00:00,44.94,45.35,44.8,45.12,302700.0,33.4356,33.7407,33.3315,33.5695,302700.0
2011-11-02 15:30:00,45.1,45.27,44.78,45.17,419800.0,33.5547,33.6811,33.3166,33.6067,419800.0
2011-11-03 09:30:00,45.71,46.25,45.13,45.25,309900.0,34.0085,34.4103,33.577,33.6663,309900.0
2011-11-03 10:00:00,45.28,45.7,44.63,45.51,320100.0,33.6886,34.0011,33.205,33.8597,320100.0
2011-11-03 10:30:00,45.51,46.13,45.38,45.91,245300.0,33.8597,34.321,33.763,34.1573,245300.0
2011-11-03 11:00:00,45.9,46.35,45.74,46.33,154800.0,34.1499,34.4847,34.0308,34.4698,154800.0
2011-11-03 11:30:00,46.33,46.38,46.01,46.01,144500.0,34.4698,34.507,34.2317,34.2317,144500.0
2011-11-03 12:00:00,46.01,46.25,45.95,46.17,49200.0,34.2317,34.4103,34.1871,34.3507,49200.0
2011-11-03 12:30:00,46.19,46.42,45.96,46.42,60800.0,34.3656,34.5368,34.1945,34.5368,60800.0
2011-11-03 13:00:00,46.39,46.74,46.37,46.61,135800.0,34.5144,34.7748,34.4996,34.6781,135800.0
2011-11-03 13:30:00,46.62,47.26,46.58,47.13,243100.0,34.6856,35.1617,34.6558,35.065,243100.0
2011-11-03 14:00:00,47.13,47.23,46.71,46.74,193100.0,35.065,35.1394,34.7525,34.7748,193100.0
2011-11-03 14:30:00,46.75,46.76,46.36,46.56,124300.0,34.7823,34.7897,34.4921,34.6409,124300.0
2011-11-03 15:00:00,46.56,46.94,46.54,46.91,183100.0,34.6409,34.9236,34.626,34.9013,183100.0
2011-11-03 15:30:00,46.9,47.1,46.66,46.81,545200.0,34.8939,35.0427,34.7153,34.8269,545200.0
2011-11-04 09:30:00,46.05,46.05,45.4,45.42,154800.0,34.2615,34.2615,33.7779,33.7927,154800.0
2011-11-04 10:00:00,45.41,45.55,45.08,45.15,224900.0,33.7853,33.8895,33.5398,33.5919,224900.0
2011-11-04 10:30:00,45.12,45.41,44.9,45.41,90800.0,33.5695,33.7853,33.4059,33.7853,90800.0
2011-11-04 11:00:00,45.41,45.59,45.27,45.49,89200.0,33.7853,33.9192,33.6811,33.8448,89200.0
2011-11-04 11:30:00,45.47,45.68,45.41,45.65,101500.0,33.8299,33.9862,33.7853,33.9639,101500.0
2011-11-04 12:00:00,45.65,45.88,45.65,45.85,95100.0,33.9639,34.135,33.9639,34.1127,95100.0
2011-11-04 12:30:00,45.87,45.87,45.55,45.67,83300.0,34.1275,34.1275,33.8895,33.9787,83300.0
2011-11-04 13:00:00,45.68,46.06,45.65,46.04,71200.0,33.9862,34.2689,33.9639,34.254,71200.0
2011-11-04 13:30:00,46.02,46.46,45.95,46.31,135200.0,34.2391,34.5665,34.1871,34.4549,135200.0
2011-11-04 14:00:00,46.32,46.43,46.16,46.36,232100.0,34.4624,34.5442,34.3433,34.4921,232100.0
2011-11-04 14:30:00,46.37,46.44,46.01,46.16,152700.0,34.4996,34.5516,34.2317,34.3433,152700.0
2011-11-04 15:00:00,46.15,46.19,45.88,46.02,99700.0,34.3359,34.3656,34.135,34.2391,99700.0
2011-11-04 15:30:00,46.02,46.47,45.98,46.25,377200.0,34.2391,34.574,34.2094,34.4103,377200.0
2011-11-07 09:30:00,46.08,46.52,45.82,46.3,73000.0,34.2838,34.6112,34.0903,34.4475,73000.0
2011-11-07 10:00:00,46.32,46.37,46.0,46.05,70300.0,34.4624,34.4996,34.2243,34.2615,70300.0
2011-11-07 10:30:00,46.03,46.04,45.54,45.72,55100.0,34.2466,34.254,33.882,34.0159,55100.0
2011-11-07 11:00:00,45.7,45.99,45.64,45.87,154900.0,34.0011,34.2168,33.9564,34.1275,154900.0
2011-11-07 11:30:00,45.88,46.09,45.75,45.99,126000.0,34.135,34.2912,34.0383,34.2168,126000.0
2011-11-07 12:00:00,46.02,46.15,45.7,45.75,137300.0,34.2391,34.3359,34.0011,34.0383,137300.0
2011-11-07 12:30:00,45.74,45.79,45.63,45.7,27600.0,34.0308,34.068,33.949,34.0011,27600.0
2011-11-07 13:00:00,45.7,45.9,45.64,45.79,62300.0,34.0011,34.1499,33.9564,34.068,62300.0
2011-11-07 13:30:00,45.79,46.09,45.65,46.04,86500.0,34.068,34.2912,33.9639,34.254,86500.0
2011-11-07 14:00:00,46.07,46.44,45.96,46.32,165600.0,34.2763,34.5516,34.1945,34.4624,165600.0
2011-11-07 14:30:00,46.32,46.82,46.28,46.79,248700.0,34.4624,34.8344,34.4326,34.812,248700.0
2011-11-07 15:00:00,46.83,46.97,46.67,46.67,301600.0,34.8418,34.946,34.7228,34.7228,301600.0
2011-11-07 15:30:00,46.66,46.95,46.65,46.92,430200.0,34.7153,34.9311,34.7079,34.9088,430200.0
2011-11-08 09:30:00,47.44,48.22,47.44,48.2,260700.0,35.2956,35.876,35.2956,35.8611,260700.0
2011-11-08 10:00:00,48.18,48.24,47.63,47.91,290700.0,35.8462,35.8908,35.437,35.6453,290700.0
2011-11-08 10:30:00,47.91,48.16,47.8,47.84,179500.0,35.6453,35.8313,35.5635,35.5932,179500.0
2011-11-08 11:00:00,47.84,47.98,47.35,47.41,202000.0,35.5932,35.6974,35.2287,35.2733,202000.0
2011-11-08 11:30:00,47.41,47.82,47.39,47.65,280600.0,35.2733,35.5784,35.2584,35.4519,280600.0
2011-11-08 12:00:00,47.65,47.88,47.53,47.7,192000.0,35.4519,35.623,35.3626,35.4891,192000.0
2011-11-08 12:30:00,47.71,47.86,47.49,47.57,150000.0,35.4965,35.6081,35.3328,35.3924,150000.0
2011-11-08 13:00:00,47.57,47.65,47.37,47.57,128900.0,35.3924,35.4519,35.2436,35.3924,128900.0
2011-11-08 13:30:00,47.57,48.07,47.48,48.04,360200.0,35.3924,35.7644,35.3254,35.742,360200.0
2011-11-08 14:00:00,48.05,48.38,47.99,48.38,210900.0,35.7495,35.995,35.7048,35.995,210900.0
2011-11-08 14:30:00,48.36,48.45,48.23,48.32,163800.0,35.9801,36.0471,35.8834,35.9504,163800.0
2011-11-08 15:00:00,48.31,48.48,48.23,48.33,351800.0,35.9429,36.0694,35.8834,35.9578,351800.0
2011-11-08 15:30:00,48.33,48.62,48.3,48.38,857400.0,35.9578,36.1736,35.9355,35.995,857400.0
2011-11-09 09:30:00,46.71,46.76,45.93,46.07,259700.0,34.7525,34.7897,34.1722,34.2763,259700.0
2011-11-09 10:00:00,46.05,46.3,45.98,46.03,141700.0,34.2615,34.4475,34.2094,34.2466,141700.0
2011-11-09 10:30:00,46.05,46.46,45.96,46.38,82900.0,34.2615,34.5665,34.1945,34.507,82900.0
2011-11-09 11:00:00,46.38,46.7,46.3,46.5,74800.0,34.507,34.7451,34.4475,34.5963,74800.0
2011-11-09 11:30:00,46.48,46.87,46.45,46.61,250300.0,34.5814,34.8716,34.5591,34.6781,250300.0
2011-11-09 12:00:00,46.62,46.64,46.33,46.34,189700.0,34.6856,34.7004,34.4698,34.4772,189700.0
2011-11-09 12:30:00,46.34,46.46,46.24,46.42,166000.0,34.4772,34.5665,34.4028,34.5368,166000.0
2011-11-09 13:00:00,46.42,46.42,46.25,46.31,164100.0,34.5368,34.5368,34.4103,34.4549,164100.0
2011-11-09 13:30:00,46.32,46.34,45.66,45.9,189300.0,34.4624,34.4772,33.9713,34.1499,189300.0
2011-11-09 14:00:00,45.89,45.93,45.51,45.77,229800.0,34.1424,34.1722,33.8597,34.0531,229800.0
2011-11-09 14:30:00,45.77,45.97,45.63,45.75,221100.0,34.0531,34.2019,33.949,34.0383,221100.0
2011-11-09 15:00:00,45.74,45.89,45.64,45.68,229500.0,34.0308,34.1424,33.9564,33.9862,229500.0
2011-11-09 15:30:00,45.67,45.69,45.24,45.37,604100.0,33.9787,33.9936,33.6588,33.7555,604100.0
2011-11-10 09:30:00,46.33,46.58,45.69,45.71,142500.0,34.4698,34.6558,33.9936,34.0085,142500.0
2011-11-10 10:00:00,45.7,45.86,45.36,45.37,164300.0,34.0011,34.1201,33.7481,33.7555,164300.0
2011-11-10 10:30:00,45.35,45.52,45.17,45.3,108500.0,33.7407,33.8671,33.6067,33.7035,108500.0
2011-11-10 11:00:00,45.3,45.46,45.22,45.4,120800.0,33.7035,33.8225,33.6439,33.7779,120800.0
2011-11-10 11:30:00,45.39,45.92,45.33,45.78,163600.0,33.7704,34.1647,33.7258,34.0606,163600.0
2011-11-10 12:00:00,45.78,45.91,45.67,45.75,68200.0,34.0606,34.1573,33.9787,34.0383,68200.0
2011-11-10 12:30:00,45.77,45.92,45.44,45.85,159600.0,34.0531,34.1647,33.8076,34.1127,159600.0
2011-11-10 13:00:00,45.88,46.11,45.74,45.86,152100.0,34.135,34.3061,34.0308,34.1201,152100.0
2011-11-10 13:30:00,45.86,45.99,45.74,45.96,55800.0,34.1201,34.2168,34.0308,34.1945,55800.0
2011-11-10 14:00:00,45.98,46.0,45.56,45.6,159200.0,34.2094,34.2243,33.8969,33.9267,159200.0
2011-11-10 14:30:00,45.6,45.71,45.29,45.32,127200.0,33.9267,34.0085,33.696,33.7183,127200.0
2011-11-10 15:00:00,45.33,45.62,45.3,45.53,273600.0,33.7258,33.9415,33.7035,33.8746,273600.0
2011-11-10 15:30:00,45.53,45.69,45.34,45.56,619900.0,33.8746,33.9936,33.7332,33.8969,619900.0
2011-11-11 09:30:00,46.46,47.12,46.43,46.81,104200.0,34.5665,35.0576,34.5442,34.8269,104200.0
2011-11-11 10:00:00,46.85,46.9,46.61,46.8,107400.0,34.8567,34.8939,34.6781,34.8195,107400.0
2011-11-11 10:30:00,46.8,46.91,46.78,46.86,134500.0,34.8195,34.9013,34.8046,34.8641,134500.0
2011-11-11 11:00:00,46.87,46.97,46.83,46.96,116000.0,34.8716,34.946,34.8418,34.9385,116000.0
2011-11-11 11:30:00,46.97,47.04,46.87,46.95,59200.0,34.946,34.998,34.8716,34.9311,59200.0
2011-11-11 12:00:00,46.95,47.16,46.91,47.02,76500.0,34.9311,35.0873,34.9013,34.9832,76500.0
2011-11-11 12:30:00,47.05,47.22,46.99,47.13,73600.0,35.0055,35.132,34.9608,35.065,73600.0
2011-11-11 13:00:00,47.13,47.3,47.0,47.06,111000.0,35.065,35.1915,34.9683,35.0129,111000.0
2011-11-11 13:30:00,47.06,47.29,47.02,47.15,87200.0,35.0129,35.184,34.9832,35.0799,87200.0
2011-11-11 14:00:00,47.16,47.32,47.06,47.11,133500.0,35.0873,35.2064,35.0129,35.0501,133500.0
2011-11-11 14:30:00,47.13,47.26,47.06,47.15,86000.0,35.065,35.1617,35.0129,35.0799,86000.0
2011-11-11 15:00:00,47.13,47.15,46.97,47.11,202000.0,35.065,35.0799,34.946,35.0501,202000.0
2011-11-11 15:30:00,47.13,47.29,47.0,47.22,350000.0,35.065,35.184,34.9683,35.132,350000.0
2011-11-14 09:30:00,46.76,47.0,46.47,46.81,213700.0,34.7897,34.9683,34.574,34.8269,213700.0
2011-11-14 10:00:00,46.77,46.97,46.58,46.76,143600.0,34.7972,34.946,34.6558,34.7897,143600.0
2011-11-14 10:30:00,46.77,46.83,46.56,46.7,74800.0,34.7972,34.8418,34.6409,34.7451,74800.0
2011-11-14 11:00:00,46.69,46.83,46.6,46.6,58400.0,34.7376,34.8418,34.6707,34.6707,58400.0
2011-11-14 11:30:00,46.6,46.7,46.29,46.36,60900.0,34.6707,34.7451,34.44,34.4921,60900.0
2011-11-14 12:00:00,46.38,46.4,46.08,46.17,55400.0,34.507,34.5219,34.2838,34.3507,55400.0
2011-11-14 12:30:00,46.15,46.31,46.09,46.28,48900.0,34.3359,34.4549,34.2912,34.4326,48900.0
2011-11-14 13:00:00,46.28,46.38,46.19,46.35,35500.0,34.4326,34.507,34.3656,34.4847,35500.0
2011-11-14 13:30:00,46.34,46.45,46.3,46.38,103800.0,34.4772,34.5591,34.4475,34.507,103800.0
2011-11-14 14:00:00,46.37,46.51,46.32,46.36,92300.0,34.4996,34.6037,34.4624,34.4921,92300.0
2011-11-14 14:30:00,46.37,46.43,46.29,46.35,196300.0,34.4996,34.5442,34.44,34.4847,196300.0
2011-11-14 15:00:00,46.34,46.62,46.34,46.59,269100.0,34.4772,34.6856,34.4772,34.6632,269100.0
2011-11-14 15:30:00,46.57,46.88,46.57,46.79,541000.0,34.6484,34.879,34.6484,34.812,541000.0
2011-11-15 09:30:00,46.33,46.74,46.22,46.69,123400.0,34.4698,34.7748,34.3879,34.7376,123400.0
2011-11-15 10:00:00,46.67,46.7,46.01,46.1,189300.0,34.7228,34.7451,34.2317,34.2987,189300.0
2011-11-15 10:30:00,46.1,46.42,46.08,46.16,113800.0,34.2987,34.5368,34.2838,34.3433,113800.0
2011-11-15 11:00:00,46.15,46.34,46.04,46.15,113500.0,34.3359,34.4772,34.254,34.3359,113500.0
2011-11-15 11:30:00,46.12,46.25,46.0,46.23,122200.0,34.3135,34.4103,34.2243,34.3954,122200.0
2011-11-15 12:00:00,46.23,46.5,46.22,46.46,63100.0,34.3954,34.5963,34.3879,34.5665,63100.0
2011-11-15 12:30:00,46.47,46.78,46.44,46.77,90100.0,34.574,34.8046,34.5516,34.7972,90100.0
2011-11-15 13:00:00,46.77,47.0,46.77,46.95,130100.0,34.7972,34.9683,34.7972,34.9311,130100.0
2011-11-15 13:30:00,46.94,47.27,46.94,47.18,119400.0,34.9236,35.1692,34.9236,35.1022,119400.0
2011-11-15 14:00:00,47.19,47.35,47.11,47.2,209200.0,35.1096,35.2287,35.0501,35.1171,209200.0
2011-11-15 14:30:00,47.2,47.29,47.14,47.2,129300.0,35.1171,35.184,35.0724,35.1171,129300.0
2011-11-15 15:00:00,47.2,47.34,47.1,47.17,187600.0,35.1171,35.2212,35.0427,35.0948,187600.0
2011-11-15 15:30:00,47.19,47.23,46.87,46.88,400100.0,35.1096,35.1394,34.8716,34.879,400100.0
2011-11-16 09:30:00,46.28,46.4,46.0,46.05,122500.0,34.4326,34.5219,34.2243,34.2615,122500.0
2011-11-16 10:00:00,46.07,46.13,45.81,45.85,121100.0,34.2763,34.321,34.0829,34.1127,121100.0
2011-11-16 10:30:00,45.83,45.95,45.5,45.91,139400.0,34.0978,34.1871,33.8523,34.1573,139400.0
2011-11-16 11:00:00,45.92,46.12,45.78,45.96,154600.0,34.1647,34.3135,34.0606,34.1945,154600.0
2011-11-16 11:30:00,45.96,45.98,45.68,45.74,111800.0,34.1945,34.2094,33.9862,34.0308,111800.0
2011-11-16 12:00:00,45.73,45.99,45.73,45.88,130600.0,34.0234,34.2168,34.0234,34.135,130600.0
2011-11-16 12:30:00,45.87,46.06,45.85,45.95,44400.0,34.1275,34.2689,34.1127,34.1871,44400.0
2011-11-16 13:00:00,45.95,46.27,45.95,46.27,38700.0,34.1871,34.4252,34.1871,34.4252,38700.0
2011-11-16 13:30:00,46.26,46.54,46.12,46.35,120200.0,34.4177,34.626,34.3135,34.4847,120200.0
2011-11-16 14:00:00,46.36,46.54,46.27,46.5,220000.0,34.4921,34.626,34.4252,34.5963,220000.0
2011-11-16 14:30:00,46.51,46.55,46.2,46.34,221800.0,34.6037,34.6335,34.3731,34.4772,221800.0
2011-11-16 15:00:00,46.33,46.35,45.84,45.84,230400.0,34.4698,34.4847,34.1052,34.1052,230400.0
2011-11-16 15:30:00,45.85,45.85,45.29,45.39,755900.0,34.1127,34.1127,33.696,33.7704,755900.0
2011-11-17 09:30:00,45.22,45.26,44.36,44.77,135000.0,33.6439,33.6737,33.0041,33.3091,135000.0
2011-11-17 10:00:00,44.77,44.9,44.45,44.76,171700.0,33.3091,33.4059,33.0711,33.3017,171700.0
2011-11-17 10:30:00,44.81,45.19,44.56,45.09,130400.0,33.3389,33.6216,33.1529,33.5472,130400.0
2011-11-17 11:00:00,45.08,45.15,44.57,44.67,129600.0,33.5398,33.5919,33.1603,33.2347,129600.0
2011-11-17 11:30:00,44.68,44.92,44.64,44.76,98100.0,33.2422,33.4207,33.2124,33.3017,98100.0
2011-11-17 12:00:00,44.78,44.81,44.53,44.6,75600.0,33.3166,33.3389,33.1306,33.1827,75600.0
2011-11-17 12:30:00,44.58,44.58,43.98,44.33,242800.0,33.1678,33.1678,32.7214,32.9818,242800.0
2011-11-17 13:00:00,44.34,44.46,44.15,44.34,121100.0,32.9892,33.0785,32.8479,32.9892,121100.0
2011-11-17 13:30:00,44.33,44.4,44.06,44.32,131000.0,32.9818,33.0339,32.7809,32.9743,131000.0
2011-11-17 14:00:00,44.31,44.33,43.98,44.12,183000.0,32.9669,32.9818,32.7214,32.8255,183000.0
2011-11-17 14:30:00,44.11,44.35,43.98,44.15,149800.0,32.8181,32.9967,32.7214,32.8479,149800.0
2011-11-17 15:00:00,44.14,44.27,43.95,44.13,418500.0,32.8404,32.9371,32.6991,32.833,418500.0
2011-11-17 15:30:00,44.13,44.2,43.9,44.16,858000.0,32.833,32.8851,32.6619,32.8553,858000.0
2011-11-18 09:30:00,44.55,44.59,43.93,44.24,288900.0,33.1455,33.1752,32.6842,32.9148,288900.0
2011-11-18 10:00:00,44.22,44.49,44.09,44.25,153400.0,32.8999,33.1008,32.8032,32.9223,153400.0
2011-11-18 10:30:00,44.29,44.74,44.27,44.61,73300.0,32.952,33.2868,32.9371,33.1901,73300.0
2011-11-18 11:00:00,44.62,44.67,44.42,44.55,51300.0,33.1975,33.2347,33.0487,33.1455,51300.0
2011-11-18 11:30:00,44.58,44.6,44.28,44.28,64000.0,33.1678,33.1827,32.9446,32.9446,64000.0
2011-11-18 12:00:00,44.3,44.3,43.99,44.19,106300.0,32.9595,32.9595,32.7288,32.8776,106300.0
2011-11-18 12:30:00,44.17,44.41,44.17,44.32,124600.0,32.8627,33.0413,32.8627,32.9743,124600.0
2011-11-18 13:00:00,44.3,44.45,44.27,44.42,43200.0,32.9595,33.0711,32.9371,33.0487,43200.0
2011-11-18 13:30:00,44.42,44.59,44.41,44.46,59100.0,33.0487,33.1752,33.0413,33.0785,59100.0
2011-11-18 14:00:00,44.45,44.68,44.34,44.43,83800.0,33.0711,33.2422,32.9892,33.0562,83800.0
2011-11-18 14:30:00,44.46,44.53,44.35,44.38,130100.0,33.0785,33.1306,32.9967,33.019,130100.0
2011-11-18 15:00:00,44.39,44.43,44.21,44.25,178600.0,33.0264,33.0562,32.8925,32.9223,178600.0
2011-11-18 15:30:00,44.25,44.38,44.17,44.22,307100.0,32.9223,33.019,32.8627,32.8999,307100.0
2011-11-21 09:30:00,44.06,44.17,43.19,43.19,183900.0,32.7809,32.8627,32.1336,32.1336,183900.0
2011-11-21 10:00:00,43.2,43.24,43.0,43.15,66700.0,32.1411,32.1708,31.9923,32.1039,66700.0
2011-11-21 10:30:00,43.19,43.19,42.72,42.73,73500.0,32.1336,32.1336,31.7839,31.7914,73500.0
2011-11-21 11:00:00,42.75,43.14,42.59,42.92,167700.0,31.8062,32.0964,31.6872,31.9327,167700.0
2011-11-21 11:30:00,42.92,42.98,42.64,42.9,65800.0,31.9327,31.9774,31.7244,31.9179,65800.0
2011-11-21 12:00:00,42.92,42.96,42.7,42.75,45400.0,31.9327,31.9625,31.769,31.8062,45400.0
2011-11-21 12:30:00,42.76,43.01,42.72,42.89,64800.0,31.8137,31.9997,31.7839,31.9104,64800.0
2011-11-21 13:00:00,42.88,43.04,42.85,42.89,46600.0,31.903,32.022,31.8807,31.9104,46600.0
2011-11-21 13:30:00,42.89,42.9,42.71,42.76,105800.0,31.9104,31.9179,31.7765,31.8137,105800.0
2011-11-21 14:00:00,42.75,43.11,42.69,42.99,173100.0,31.8062,32.0741,31.7616,31.9848,173100.0
2011-11-21 14:30:00,42.99,43.25,42.99,43.09,178800.0,31.9848,32.1783,31.9848,32.0592,178800.0
2011-11-21 15:00:00,43.09,43.47,42.91,43.44,234400.0,32.0592,32.3419,31.9253,32.3196,234400.0
2011-11-21 15:30:00,43.44,43.48,43.07,43.09,337000.0,32.3196,32.3494,32.0443,32.0592,337000.0
2011-11-22 09:30:00,42.92,43.12,42.74,43.03,90300.0,31.9327,32.0815,31.7988,32.0146,90300.0
2011-11-22 10:00:00,43.05,43.08,42.73,42.89,88300.0,32.0295,32.0518,31.7914,31.9104,88300.0
2011-11-22 10:30:00,42.9,42.94,42.34,42.37,61200.0,31.9179,31.9476,31.5012,31.5235,61200.0
2011-11-22 11:00:00,42.39,42.48,42.26,42.4,99100.0,31.5384,31.6054,31.4417,31.5458,99100.0
2011-11-22 11:30:00,42.39,42.52,42.29,42.48,110700.0,31.5384,31.6351,31.464,31.6054,110700.0
2011-11-22 12:00:00,42.5,43.0,42.5,42.74,124500.0,31.6202,31.9923,31.6202,31.7988,124500.0
2011-11-22 12:30:00,42.75,43.02,42.69,43.0,99400.0,31.8062,32.0071,31.7616,31.9923,99400.0
2011-11-22 13:00:00,43.01,43.3,42.98,43.08,121300.0,31.9997,32.2155,31.9774,32.0518,121300.0
2011-11-22 13:30:00,43.09,43.31,42.93,42.96,80700.0,32.0592,32.2229,31.9402,31.9625,80700.0
2011-11-22 14:00:00,42.95,43.12,42.82,42.86,144600.0,31.9551,32.0815,31.8583,31.8881,144600.0
2011-11-22 14:30:00,42.86,42.9,42.65,42.71,161100.0,31.8881,31.9179,31.7318,31.7765,161100.0
2011-11-22 15:00:00,42.72,42.9,42.7,42.87,383800.0,31.7839,31.9179,31.769,31.8955,383800.0
2011-11-22 15:30:00,42.86,42.99,42.7,42.73,348600.0,31.8881,31.9848,31.769,31.7914,348600.0
2011-11-23 09:30:00,42.15,42.31,41.97,42.02,172900.0,31.3598,31.4789,31.2259,31.2631,172900.0
2011-11-23 10:00:00,42.02,42.14,41.87,41.92,155600.0,31.2631,31.3524,31.1515,31.1887,155600.0
2011-11-23 10:30:00,41.93,42.03,41.77,41.8,71500.0,31.1962,31.2706,31.0771,31.0994,71500.0
2011-11-23 11:00:00,41.79,41.9,41.59,41.59,85700.0,31.092,31.1738,30.9432,30.9432,85700.0
2011-11-23 11:30:00,41.59,41.81,41.48,41.78,104300.0,30.9432,31.1069,30.8614,31.0846,104300.0
2011-11-23 12:00:00,41.76,41.79,41.64,41.72,129400.0,31.0697,31.092,30.9804,31.0399,129400.0
2011-11-23 12:30:00,41.72,42.02,41.66,42.0,74000.0,31.0399,31.2631,30.9953,31.2482,74000.0
2011-11-23 13:00:00,41.95,41.96,41.8,41.94,136400.0,31.211,31.2185,31.0994,31.2036,136400.0
2011-11-23 13:30:00,41.95,41.96,41.63,41.64,73500.0,31.211,31.2185,30.973,30.9804,73500.0
2011-11-23 14:00:00,41.64,41.72,41.37,41.46,119300.0,30.9804,31.0399,30.7795,30.8465,119300.0
2011-11-23 14:30:00,41.47,41.58,41.41,41.43,92100.0,30.8539,30.9358,30.8093,30.8242,92100.0
2011-11-23 15:00:00,41.43,41.75,41.35,41.55,187700.0,30.8242,31.0622,30.7646,30.9134,187700.0
2011-11-23 15:30:00,41.57,41.77,41.29,41.31,491400.0,30.9283,31.0771,30.72,30.7349,491400.0
2011-11-25 09:30:00,41.15,41.93,41.1,41.8,39500.0,30.6158,31.1962,30.5786,31.0994,39500.0
2011-11-25 10:00:00,41.78,42.12,41.74,41.91,57700.0,31.0846,31.3375,31.0548,31.1813,57700.0
2011-11-25 10:30:00,41.92,42.11,41.85,41.88,54300.0,31.1887,31.3301,31.1366,31.159,54300.0
2011-11-25 11:00:00,41.87,42.04,41.8,41.9,147900.0,31.1515,31.278,31.0994,31.1738,147900.0
2011-11-25 11:30:00,41.9,41.94,41.54,41.59,142300.0,31.1738,31.2036,30.906,30.9432,142300.0
2011-11-25 12:00:00,41.6,41.61,41.35,41.55,69500.0,30.9506,30.9581,30.7646,30.9134,69500.0
2011-11-25 12:30:00,41.54,41.77,41.42,41.56,176000.0,30.906,31.0771,30.8167,30.9209,176000.0
2011-11-28 09:30:00,44.77,44.77,43.4,43.62,361900.0,33.3091,33.3091,32.2899,32.4535,361900.0
2011-11-28 10:00:00,43.61,43.83,43.44,43.45,159400.0,32.4461,32.6098,32.3196,32.3271,159400.0
2011-11-28 10:30:00,43.45,43.52,43.1,43.24,108400.0,32.3271,32.3791,32.0667,32.1708,108400.0
2011-11-28 11:00:00,43.26,43.63,43.25,43.63,179400.0,32.1857,32.461,32.1783,32.461,179400.0
2011-11-28 11:30:00,43.62,43.72,43.42,43.51,73500.0,32.4535,32.5279,32.3047,32.3717,73500.0
2011-11-28 12:00:00,43.52,43.52,43.35,43.35,61300.0,32.3791,32.3791,32.2527,32.2527,61300.0
2011-11-28 12:30:00,43.35,43.35,43.19,43.25,90800.0,32.2527,32.2527,32.1336,32.1783,90800.0
2011-11-28 13:00:00,43.24,43.37,43.18,43.31,130900.0,32.1708,32.2675,32.1262,32.2229,130900.0
2011-11-28 13:30:00,43.32,43.34,43.08,43.08,110600.0,32.2303,32.2452,32.0518,32.0518,110600.0
2011-11-28 14:00:00,43.09,43.3,43.02,43.12,106800.0,32.0592,32.2155,32.0071,32.0815,106800.0
2011-11-28 14:30:00,43.12,43.2,42.97,43.08,157000.0,32.0815,32.1411,31.9699,32.0518,157000.0
2011-11-28 15:00:00,43.09,43.18,42.56,42.56,279300.0,32.0592,32.1262,31.6649,31.6649,279300.0
2011-11-28 15:30:00,42.55,43.08,42.49,43.04,462200.0,31.6574,32.0518,31.6128,32.022,462200.0
2011-11-29 09:30:00,43.13,43.14,42.55,42.85,96800.0,32.089,32.0964,31.6574,31.8807,96800.0
2011-11-29 10:00:00,42.9,43.2,42.74,43.11,223200.0,31.9179,32.1411,31.7988,32.0741,223200.0
2011-11-29 10:30:00,43.11,43.3,42.92,42.99,167000.0,32.0741,32.2155,31.9327,31.9848,167000.0
2011-11-29 11:00:00,42.99,43.21,42.9,43.16,88700.0,31.9848,32.1485,31.9179,32.1113,88700.0
2011-11-29 11:30:00,43.13,43.18,42.95,43.02,121700.0,32.089,32.1262,31.9551,32.0071,121700.0
2011-11-29 12:00:00,43.03,43.32,43.01,43.23,144400.0,32.0146,32.2303,31.9997,32.1634,144400.0
2011-11-29 12:30:00,43.22,43.23,43.03,43.21,112500.0,32.1559,32.1634,32.0146,32.1485,112500.0
2011-11-29 13:00:00,43.2,43.24,43.07,43.13,77600.0,32.1411,32.1708,32.0443,32.089,77600.0
2011-11-29 13:30:00,43.13,43.16,42.94,43.01,127100.0,32.089,32.1113,31.9476,31.9997,127100.0
2011-11-29 14:00:00,43.0,43.02,42.83,42.9,95500.0,31.9923,32.0071,31.8658,31.9179,95500.0
2011-11-29 14:30:00,42.89,43.06,42.86,42.9,184400.0,31.9104,32.0369,31.8881,31.9179,184400.0
2011-11-29 15:00:00,42.91,43.23,42.91,43.01,169600.0,31.9253,32.1634,31.9253,31.9997,169600.0
2011-11-29 15:30:00,43.01,43.13,42.83,42.89,407000.0,31.9997,32.089,31.8658,31.9104,407000.0
2011-11-30 09:30:00,44.34,44.72,44.27,44.53,347800.0,32.9892,33.2719,32.9371,33.1306,347800.0
2011-11-30 10:00:00,44.54,44.84,44.43,44.72,198800.0,33.138,33.3612,33.0562,33.2719,198800.0
2011-11-30 10:30:00,44.71,45.12,44.69,45.02,272500.0,33.2645,33.5695,33.2496,33.4951,272500.0
2011-11-30 11:00:00,45.0,45.0,44.79,44.84,70500.0,33.4803,33.4803,33.324,33.3612,70500.0
2011-11-30 11:30:00,44.83,44.92,44.79,44.88,79300.0,33.3538,33.4207,33.324,33.391,79300.0
2011-11-30 12:00:00,44.89,45.1,44.8,45.09,165800.0,33.3984,33.5547,33.3315,33.5472,165800.0
2011-11-30 12:30:00,45.07,45.3,45.03,45.07,130700.0,33.5323,33.7035,33.5026,33.5323,130700.0
2011-11-30 13:00:00,45.1,45.17,45.0,45.01,46900.0,33.5547,33.6067,33.4803,33.4877,46900.0
2011-11-30 13:30:00,45.02,45.18,45.0,45.09,57900.0,33.4951,33.6142,33.4803,33.5472,57900.0
2011-11-30 14:00:00,45.09,45.34,45.09,45.26,78300.0,33.5472,33.7332,33.5472,33.6737,78300.0
2011-11-30 14:30:00,45.24,45.42,45.21,45.33,154100.0,33.6588,33.7927,33.6365,33.7258,154100.0
2011-11-30 15:00:00,45.33,45.56,45.27,45.43,180200.0,33.7258,33.8969,33.6811,33.8002,180200.0
2011-11-30 15:30:00,45.43,45.98,45.41,45.88,590100.0,33.8002,34.2094,33.7853,34.135,590100.0
2011-12-01 09:30:00,45.57,45.68,45.18,45.59,96000.0,33.9043,33.9862,33.6142,33.9192,96000.0
2011-12-01 10:00:00,45.61,45.77,45.53,45.75,89700.0,33.9341,34.0531,33.8746,34.0383,89700.0
2011-12-01 10:30:00,45.75,45.75,45.38,45.38,95100.0,34.0383,34.0383,33.763,33.763,95100.0
2011-12-01 11:00:00,45.4,45.49,45.1,45.12,61300.0,33.7779,33.8448,33.5547,33.5695,61300.0
2011-12-01 11:30:00,45.08,45.3,44.97,45.19,56600.0,33.5398,33.7035,33.4579,33.6216,56600.0
2011-12-01 12:00:00,45.18,45.33,45.13,45.31,28700.0,33.6142,33.7258,33.577,33.7109,28700.0
2011-12-01 12:30:00,45.31,45.34,45.08,45.15,36500.0,33.7109,33.7332,33.5398,33.5919,36500.0
2011-12-01 13:00:00,45.13,45.46,45.11,45.43,46800.0,33.577,33.8225,33.5621,33.8002,46800.0
2011-12-01 13:30:00,45.41,45.82,45.36,45.81,58000.0,33.7853,34.0903,33.7481,34.0829,58000.0
2011-12-01 14:00:00,45.81,45.81,45.49,45.56,47300.0,34.0829,34.0829,33.8448,33.8969,47300.0
2011-12-01 14:30:00,45.56,45.64,45.45,45.55,103800.0,33.8969,33.9564,33.8151,33.8895,103800.0
2011-12-01 15:00:00,45.55,45.75,45.44,45.7,114100.0,33.8895,34.0383,33.8076,34.0011,114100.0
2011-12-01 15:30:00,45.71,45.71,45.37,45.5,253100.0,34.0085,34.0085,33.7555,33.8523,253100.0
2011-12-02 09:30:00,45.96,46.83,45.94,46.82,124800.0,34.1945,34.8418,34.1796,34.8344,124800.0
2011-12-02 10:00:00,46.82,47.33,46.75,47.02,137400.0,34.8344,35.2138,34.7823,34.9832,137400.0
2011-12-02 10:30:00,47.03,47.13,46.7,46.77,67600.0,34.9906,35.065,34.7451,34.7972,67600.0
2011-12-02 11:00:00,46.77,46.82,46.31,46.59,105900.0,34.7972,34.8344,34.4549,34.6632,105900.0
2011-12-02 11:30:00,46.61,46.74,46.2,46.45,86000.0,34.6781,34.7748,34.3731,34.5591,86000.0
2011-12-02 12:00:00,46.45,46.59,46.37,46.47,103700.0,34.5591,34.6632,34.4996,34.574,103700.0
2011-12-02 12:30:00,46.47,46.57,46.38,46.46,38600.0,34.574,34.6484,34.507,34.5665,38600.0
2011-12-02 13:00:00,46.44,46.48,46.26,46.41,53800.0,34.5516,34.5814,34.4177,34.5293,53800.0
2011-12-02 13:30:00,46.38,46.54,46.31,46.38,46200.0,34.507,34.626,34.4549,34.507,46200.0
2011-12-02 14:00:00,46.38,46.38,46.11,46.27,133600.0,34.507,34.507,34.3061,34.4252,133600.0
2011-12-02 14:30:00,46.28,46.33,46.08,46.12,70100.0,34.4326,34.4698,34.2838,34.3135,70100.0
2011-12-02 15:00:00,46.13,46.37,46.09,46.17,132500.0,34.321,34.4996,34.2912,34.3507,132500.0
2011-12-02 15:30:00,46.17,46.28,45.84,45.99,319600.0,34.3507,34.4326,34.1052,34.2168,319600.0
2011-12-05 09:30:00,46.97,47.41,46.86,47.38,162900.0,34.946,35.2733,34.8641,35.251,162900.0
2011-12-05 10:00:00,47.36,47.37,47.01,47.29,127200.0,35.2361,35.2436,34.9757,35.184,127200.0
2011-12-05 10:30:00,47.3,47.35,47.12,47.13,59200.0,35.1915,35.2287,35.0576,35.065,59200.0
2011-12-05 11:00:00,47.12,47.18,46.95,47.11,55600.0,35.0576,35.1022,34.9311,35.0501,55600.0
2011-12-05 11:30:00,47.13,47.14,46.98,47.07,36700.0,35.065,35.0724,34.9534,35.0204,36700.0
2011-12-05 12:00:00,47.08,47.27,47.05,47.26,62200.0,35.0278,35.1692,35.0055,35.1617,62200.0
2011-12-05 12:30:00,47.27,47.44,47.23,47.3,48500.0,35.1692,35.2956,35.1394,35.1915,48500.0
2011-12-05 13:00:00,47.29,47.31,47.22,47.31,33200.0,35.184,35.1989,35.132,35.1989,33200.0
2011-12-05 13:30:00,47.3,47.39,46.9,46.97,85900.0,35.1915,35.2584,34.8939,34.946,85900.0
2011-12-05 14:00:00,46.96,46.97,46.59,46.89,131000.0,34.9385,34.946,34.6632,34.8864,131000.0
2011-12-05 14:30:00,46.9,47.04,46.82,47.01,85800.0,34.8939,34.998,34.8344,34.9757,85800.0
2011-12-05 15:00:00,47.05,47.06,46.51,46.57,160900.0,35.0055,35.0129,34.6037,34.6484,160900.0
2011-12-05 15:30:00,46.57,47.0,46.49,46.97,345000.0,34.6484,34.9683,34.5888,34.946,345000.0
2011-12-06 09:30:00,46.9,47.18,46.62,46.87,140200.0,34.8939,35.1022,34.6856,34.8716,140200.0
2011-12-06 10:00:00,46.88,47.1,46.78,47.01,112400.0,34.879,35.0427,34.8046,34.9757,112400.0
2011-12-06 10:30:00,47.02,47.06,46.62,46.65,186400.0,34.9832,35.0129,34.6856,34.7079,186400.0
2011-12-06 11:00:00,46.65,46.72,46.54,46.54,110200.0,34.7079,34.76,34.626,34.626,110200.0
2011-12-06 11:30:00,46.54,46.71,46.42,46.69,115100.0,34.626,34.7525,34.5368,34.7376,115100.0
2011-12-06 12:00:00,46.69,46.72,46.59,46.7,76200.0,34.7376,34.76,34.6632,34.7451,76200.0
2011-12-06 12:30:00,46.71,46.82,46.63,46.77,57100.0,34.7525,34.8344,34.693,34.7972,57100.0
2011-12-06 13:00:00,46.77,46.85,46.58,46.85,53200.0,34.7972,34.8567,34.6558,34.8567,53200.0
2011-12-06 13:30:00,46.86,46.95,46.8,46.8,50800.0,34.8641,34.9311,34.8195,34.8195,50800.0
2011-12-06 14:00:00,46.8,46.89,46.69,46.75,68600.0,34.8195,34.8864,34.7376,34.7823,68600.0
2011-12-06 14:30:00,46.74,47.25,46.74,47.11,102200.0,34.7748,35.1543,34.7748,35.0501,102200.0
2011-12-06 15:00:00,47.11,47.36,47.02,47.03,103900.0,35.0501,35.2361,34.9832,34.9906,103900.0
2011-12-06 15:30:00,47.03,47.28,46.92,46.94,286800.0,34.9906,35.1766,34.9088,34.9236,286800.0
2011-12-07 09:30:00,46.69,46.75,46.3,46.68,104100.0,34.7376,34.7823,34.4475,34.7302,104100.0
2011-12-07 10:00:00,46.65,46.72,46.41,46.45,124900.0,34.7079,34.76,34.5293,34.5591,124900.0
2011-12-07 10:30:00,46.43,46.79,46.32,46.6,91400.0,34.5442,34.812,34.4624,34.6707,91400.0
2011-12-07 11:00:00,46.6,47.05,46.58,47.03,157900.0,34.6707,35.0055,34.6558,34.9906,157900.0
2011-12-07 11:30:00,47.05,47.36,47.05,47.24,81600.0,35.0055,35.2361,35.0055,35.1468,81600.0
2011-12-07 12:00:00,47.22,47.5,47.13,47.48,63000.0,35.132,35.3403,35.065,35.3254,63000.0
2011-12-07 12:30:00,47.49,47.68,47.46,47.63,66800.0,35.3328,35.4742,35.3105,35.437,66800.0
2011-12-07 13:00:00,47.61,47.63,47.3,47.46,48100.0,35.4221,35.437,35.1915,35.3105,48100.0
2011-12-07 13:30:00,47.45,47.46,47.3,47.42,70900.0,35.3031,35.3105,35.1915,35.2808,70900.0
2011-12-07 14:00:00,47.42,47.5,47.23,47.45,119300.0,35.2808,35.3403,35.1394,35.3031,119300.0
2011-12-07 14:30:00,47.45,47.49,47.2,47.35,128300.0,35.3031,35.3328,35.1171,35.2287,128300.0
2011-12-07 15:00:00,47.36,47.82,47.33,47.75,251700.0,35.2361,35.5784,35.2138,35.5263,251700.0
2011-12-07 15:30:00,47.76,48.41,47.69,48.2,586000.0,35.5337,36.0173,35.4816,35.8611,586000.0
2011-12-08 09:30:00,47.68,47.7,46.77,46.77,176400.0,35.4742,35.4891,34.7972,34.7972,176400.0
2011-12-08 10:00:00,46.79,46.84,46.28,46.3,164300.0,34.812,34.8492,34.4326,34.4475,164300.0
2011-12-08 10:30:00,46.29,46.47,46.16,46.4,191900.0,34.44,34.574,34.3433,34.5219,191900.0
2011-12-08 11:00:00,46.39,46.43,46.1,46.16,153100.0,34.5144,34.5442,34.2987,34.3433,153100.0
2011-12-08 11:30:00,46.18,46.32,46.03,46.32,98500.0,34.3582,34.4624,34.2466,34.4624,98500.0
2011-12-08 12:00:00,46.31,46.56,46.16,46.32,101100.0,34.4549,34.6409,34.3433,34.4624,101100.0
2011-12-08 12:30:00,46.31,46.37,46.14,46.31,115600.0,34.4549,34.4996,34.3284,34.4549,115600.0
2011-12-08 13:00:00,46.3,46.33,46.05,46.19,129900.0,34.4475,34.4698,34.2615,34.3656,129900.0
2011-12-08 13:30:00,46.19,46.25,46.02,46.23,108000.0,34.3656,34.4103,34.2391,34.3954,108000.0
2011-12-08 14:00:00,46.22,46.25,45.98,46.13,121800.0,34.3879,34.4103,34.2094,34.321,121800.0
2011-12-08 14:30:00,46.13,46.19,45.68,45.71,145300.0,34.321,34.3656,33.9862,34.0085,145300.0
2011-12-08 15:00:00,45.71,46.15,45.6,46.01,220000.0,34.0085,34.3359,33.9267,34.2317,220000.0
2011-12-08 15:30:00,46.02,46.29,45.43,45.59,736900.0,34.2391,34.44,33.8002,33.9192,736900.0
2011-12-09 09:30:00,46.0,46.52,45.87,46.28,163300.0,34.2243,34.6112,34.1275,34.4326,163300.0
2011-12-09 10:00:00,46.29,46.66,46.29,46.54,133300.0,34.44,34.7153,34.44,34.626,133300.0
2011-12-09 10:30:00,46.52,46.68,46.3,46.65,159400.0,34.6112,34.7302,34.4475,34.7079,159400.0
2011-12-09 11:00:00,46.66,46.95,46.66,46.95,101100.0,34.7153,34.9311,34.7153,34.9311,101100.0
2011-12-09 11:30:00,46.95,47.24,46.94,47.07,147300.0,34.9311,35.1468,34.9236,35.0204,147300.0
2011-12-09 12:00:00,47.08,47.29,47.0,47.04,122100.0,35.0278,35.184,34.9683,34.998,122100.0
2011-12-09 12:30:00,47.04,47.07,46.81,46.81,134000.0,34.998,35.0204,34.8269,34.8269,134000.0
2011-12-09 13:00:00,46.81,46.9,46.7,46.87,134500.0,34.8269,34.8939,34.7451,34.8716,134500.0
2011-12-09 13:30:00,46.87,46.93,46.82,46.85,110200.0,34.8716,34.9162,34.8344,34.8567,110200.0
2011-12-09 14:00:00,46.86,46.9,46.73,46.89,140400.0,34.8641,34.8939,34.7674,34.8864,140400.0
2011-12-09 14:30:00,46.9,47.1,46.85,47.07,283800.0,34.8939,35.0427,34.8567,35.0204,283800.0
2011-12-09 15:00:00,47.07,47.15,46.94,47.15,310100.0,35.0204,35.0799,34.9236,35.0799,310100.0
2011-12-09 15:30:00,47.15,47.33,46.99,47.09,561100.0,35.0799,35.2138,34.9608,35.0352,561100.0
2011-12-12 09:30:00,46.34,46.34,45.88,46.08,206900.0,34.4772,34.4772,34.135,34.2838,206900.0
2011-12-12 10:00:00,46.07,46.11,45.89,45.96,249700.0,34.2763,34.3061,34.1424,34.1945,249700.0
2011-12-12 10:30:00,45.97,46.09,45.76,46.0,124600.0,34.2019,34.2912,34.0457,34.2243,124600.0
2011-12-12 11:00:00,45.99,46.1,45.73,45.79,128700.0,34.2168,34.2987,34.0234,34.068,128700.0
2011-12-12 11:30:00,45.81,45.9,45.5,45.61,132000.0,34.0829,34.1499,33.8523,33.9341,132000.0
2011-12-12 12:00:00,45.6,45.65,45.5,45.51,107200.0,33.9267,33.9639,33.8523,33.8597,107200.0
2011-12-12 12:30:00,45.51,45.61,45.44,45.44,58500.0,33.8597,33.9341,33.8076,33.8076,58500.0
2011-12-12 13:00:00,45.43,45.45,45.25,45.44,68200.0,33.8002,33.8151,33.6663,33.8076,68200.0
2011-12-12 13:30:00,45.44,45.44,45.28,45.32,75600.0,33.8076,33.8076,33.6886,33.7183,75600.0
2011-12-12 14:00:00,45.31,45.4,45.17,45.4,123500.0,33.7109,33.7779,33.6067,33.7779,123500.0
2011-12-12 14:30:00,45.4,45.46,45.26,45.4,145500.0,33.7779,33.8225,33.6737,33.7779,145500.0
2011-12-12 15:00:00,45.41,45.51,45.25,45.47,200500.0,33.7853,33.8597,33.6663,33.8299,200500.0
2011-12-12 15:30:00,45.46,45.72,45.41,45.69,595600.0,33.8225,34.0159,33.7853,33.9936,595600.0
2011-12-13 09:30:00,45.91,46.37,45.77,46.26,163800.0,34.1573,34.4996,34.0531,34.4177,163800.0
2011-12-13 10:00:00,46.26,46.46,46.23,46.28,151400.0,34.4177,34.5665,34.3954,34.4326,151400.0
2011-12-13 10:30:00,46.27,46.33,46.07,46.15,177200.0,34.4252,34.4698,34.2763,34.3359,177200.0
2011-12-13 11:00:00,46.14,46.24,46.01,46.17,173100.0,34.3284,34.4028,34.2317,34.3507,173100.0
2011-12-13 11:30:00,46.18,46.31,46.15,46.21,104100.0,34.3582,34.4549,34.3359,34.3805,104100.0
2011-12-13 12:00:00,46.22,46.23,46.11,46.11,61400.0,34.3879,34.3954,34.3061,34.3061,61400.0
2011-12-13 12:30:00,46.13,46.34,46.07,46.29,69500.0,34.321,34.4772,34.2763,34.44,69500.0
2011-12-13 13:00:00,46.28,46.28,46.07,46.1,87100.0,34.4326,34.4326,34.2763,34.2987,87100.0
2011-12-13 13:30:00,46.08,46.2,46.06,46.08,114900.0,34.2838,34.3731,34.2689,34.2838,114900.0
2011-12-13 14:00:00,46.07,46.11,45.57,45.77,194200.0,34.2763,34.3061,33.9043,34.0531,194200.0
2011-12-13 14:30:00,45.76,45.77,45.0,45.37,278600.0,34.0457,34.0531,33.4803,33.7555,278600.0
2011-12-13 15:00:00,45.36,45.61,44.91,45.02,384900.0,33.7481,33.9341,33.4133,33.4951,384900.0
2011-12-13 15:30:00,45.02,45.13,44.54,45.05,712700.0,33.4951,33.577,33.138,33.5175,712700.0
2011-12-14 09:30:00,44.68,45.07,44.42,44.75,126800.0,33.2422,33.5323,33.0487,33.2943,126800.0
2011-12-14 10:00:00,44.7,44.81,44.36,44.79,157100.0,33.2571,33.3389,33.0041,33.324,157100.0
2011-12-14 10:30:00,44.78,44.91,44.63,44.68,136500.0,33.3166,33.4133,33.205,33.2422,136500.0
2011-12-14 11:00:00,44.68,44.78,44.51,44.66,175500.0,33.2422,33.3166,33.1157,33.2273,175500.0
2011-12-14 11:30:00,44.65,44.74,44.55,44.69,118500.0,33.2199,33.2868,33.1455,33.2496,118500.0
2011-12-14 12:00:00,44.68,44.92,44.64,44.91,86700.0,33.2422,33.4207,33.2124,33.4133,86700.0
2011-12-14 12:30:00,44.93,45.09,44.82,45.06,181400.0,33.4282,33.5472,33.3463,33.5249,181400.0
2011-12-14 13:00:00,45.06,45.4,44.97,45.28,164300.0,33.5249,33.7779,33.4579,33.6886,164300.0
2011-12-14 13:30:00,45.27,45.39,45.05,45.1,114800.0,33.6811,33.7704,33.5175,33.5547,114800.0
2011-12-14 14:00:00,45.1,45.2,44.98,45.14,160300.0,33.5547,33.6291,33.4654,33.5844,160300.0
2011-12-14 14:30:00,45.14,45.15,44.68,44.82,356300.0,33.5844,33.5919,33.2422,33.3463,356300.0
2011-12-14 15:00:00,44.83,45.05,44.76,44.98,298400.0,33.3538,33.5175,33.3017,33.4654,298400.0
2011-12-14 15:30:00,44.97,45.09,44.84,44.94,541000.0,33.4579,33.5472,33.3612,33.4356,541000.0
2011-12-15 09:30:00,45.68,45.91,45.55,45.78,291800.0,33.9862,34.1573,33.8895,34.0606,291800.0
2011-12-15 10:00:00,45.79,45.89,45.44,45.55,332800.0,34.068,34.1424,33.8076,33.8895,332800.0
2011-12-15 10:30:00,45.55,45.68,45.21,45.3,232000.0,33.8895,33.9862,33.6365,33.7035,232000.0
2011-12-15 11:00:00,45.3,45.7,45.26,45.65,128600.0,33.7035,34.0011,33.6737,33.9639,128600.0
2011-12-15 11:30:00,45.66,45.68,45.38,45.48,137400.0,33.9713,33.9862,33.763,33.8374,137400.0
2011-12-15 12:00:00,45.48,45.7,45.46,45.68,145600.0,33.8374,34.0011,33.8225,33.9862,145600.0
2011-12-15 12:30:00,45.7,45.71,45.37,45.41,93900.0,34.0011,34.0085,33.7555,33.7853,93900.0
2011-12-15 13:00:00,45.42,45.46,45.3,45.33,82700.0,33.7927,33.8225,33.7035,33.7258,82700.0
2011-12-15 13:30:00,45.32,45.54,45.14,45.41,154600.0,33.7183,33.882,33.5844,33.7853,154600.0
2011-12-15 14:00:00,45.4,45.49,45.3,45.3,91700.0,33.7779,33.8448,33.7035,33.7035,91700.0
2011-12-15 14:30:00,45.29,45.33,45.08,45.17,132100.0,33.696,33.7258,33.5398,33.6067,132100.0
2011-12-15 15:00:00,45.17,45.46,45.16,45.39,191900.0,33.6067,33.8225,33.5993,33.7704,191900.0
2011-12-15 15:30:00,45.38,45.45,45.1,45.19,491400.0,33.763,33.8151,33.5547,33.6216,491400.0
2011-12-16 09:30:00,46.15,46.43,45.93,46.32,639000.0,34.3359,34.5442,34.1722,34.4624,639000.0
2011-12-16 10:00:00,46.32,46.69,46.29,46.55,228600.0,34.4624,34.7376,34.44,34.6335,228600.0
2011-12-16 10:30:00,46.56,46.61,46.37,46.42,158700.0,34.6409,34.6781,34.4996,34.5368,158700.0
2011-12-16 11:00:00,46.43,46.5,46.38,46.42,115500.0,34.5442,34.5963,34.507,34.5368,115500.0
2011-12-16 11:30:00,46.45,46.48,46.02,46.06,127100.0,34.5591,34.5814,34.2391,34.2689,127100.0
2011-12-16 12:00:00,46.05,46.12,45.85,45.85,155400.0,34.2615,34.3135,34.1127,34.1127,155400.0
2011-12-16 12:30:00,45.85,45.95,45.68,45.9,375600.0,34.1127,34.1871,33.9862,34.1499,375600.0
2011-12-16 13:00:00,45.91,46.08,45.84,46.05,131500.0,34.1573,34.2838,34.1052,34.2615,131500.0
2011-12-16 13:30:00,46.04,46.17,45.93,45.99,244500.0,34.254,34.3507,34.1722,34.2168,244500.0
2011-12-16 14:00:00,45.98,46.09,45.94,46.04,167800.0,34.2094,34.2912,34.1796,34.254,167800.0
2011-12-16 14:30:00,46.04,46.32,45.99,46.27,230200.0,34.254,34.4624,34.2168,34.4252,230200.0
2011-12-16 15:00:00,46.26,46.4,46.21,46.3,313600.0,34.4177,34.5219,34.3805,34.4475,313600.0
2011-12-16 15:30:00,46.3,46.61,46.27,46.55,991600.0,34.4475,34.6781,34.4252,34.6335,991600.0
2011-12-19 09:30:00,46.74,47.2,46.49,46.54,264300.0,34.7748,35.1171,34.5888,34.626,264300.0
2011-12-19 10:00:00,46.55,46.7,46.34,46.66,176400.0,34.6335,34.7451,34.4772,34.7153,176400.0
2011-12-19 10:30:00,46.67,46.87,46.59,46.63,165200.0,34.7228,34.8716,34.6632,34.693,165200.0
2011-12-19 11:00:00,46.64,46.65,46.24,46.5,157100.0,34.7004,34.7079,34.4028,34.5963,157100.0
2011-12-19 11:30:00,46.49,46.5,46.19,46.37,277600.0,34.5888,34.5963,34.3656,34.4996,277600.0
2011-12-19 12:00:00,46.36,46.55,46.35,46.48,102800.0,34.4921,34.6335,34.4847,34.5814,102800.0
2011-12-19 12:30:00,46.47,46.74,46.38,46.72,145100.0,34.574,34.7748,34.507,34.76,145100.0
2011-12-19 13:00:00,46.72,46.74,46.42,46.56,108900.0,34.76,34.7748,34.5368,34.6409,108900.0
2011-12-19 13:30:00,46.56,46.93,46.53,46.86,148400.0,34.6409,34.9162,34.6186,34.8641,148400.0
2011-12-19 14:00:00,46.85,46.86,46.55,46.6,178700.0,34.8567,34.8641,34.6335,34.6707,178700.0
2011-12-19 14:30:00,46.6,46.7,46.51,46.68,164500.0,34.6707,34.7451,34.6037,34.7302,164500.0
2011-12-19 15:00:00,46.69,46.7,46.26,46.37,394200.0,34.7376,34.7451,34.4177,34.4996,394200.0
2011-12-19 15:30:00,46.37,46.47,46.25,46.37,556500.0,34.4996,34.574,34.4103,34.4996,556500.0
2011-12-20 09:30:00,47.25,47.87,47.16,47.75,233000.0,35.1543,35.6156,35.0873,35.5263,233000.0
2011-12-20 10:00:00,47.76,48.23,47.66,48.17,197300.0,35.5337,35.8834,35.4593,35.8388,197300.0
2011-12-20 10:30:00,48.19,48.32,48.0,48.28,153600.0,35.8536,35.9504,35.7123,35.9206,153600.0
2011-12-20 11:00:00,48.3,48.62,48.28,48.51,191200.0,35.9355,36.1736,35.9206,36.0917,191200.0
2011-12-20 11:30:00,48.52,48.58,48.33,48.42,146800.0,36.0992,36.1438,35.9578,36.0248,146800.0
2011-12-20 12:00:00,48.41,48.48,48.31,48.46,126000.0,36.0173,36.0694,35.9429,36.0545,126000.0
2011-12-20 12:30:00,48.45,48.49,48.37,48.41,107000.0,36.0471,36.0768,35.9876,36.0173,107000.0
2011-12-20 13:00:00,48.42,48.63,48.41,48.56,167200.0,36.0248,36.181,36.0173,36.1289,167200.0
2011-12-20 13:30:00,48.57,48.66,48.54,48.54,124500.0,36.1364,36.2033,36.114,36.114,124500.0
2011-12-20 14:00:00,48.55,48.65,48.41,48.62,177400.0,36.1215,36.1959,36.0173,36.1736,177400.0
2011-12-20 14:30:00,48.64,48.97,48.64,48.94,250400.0,36.1884,36.434,36.1884,36.4116,250400.0
2011-12-20 15:00:00,48.93,49.0,48.82,48.93,273400.0,36.4042,36.4563,36.3224,36.4042,273400.0
2011-12-20 15:30:00,48.92,49.06,48.77,49.01,755000.0,36.3968,36.5009,36.2852,36.4637,755000.0
2011-12-21 09:30:00,48.99,49.29,48.83,49.05,316500.0,36.4488,36.672,36.3298,36.4935,316500.0
2011-12-21 10:00:00,49.05,49.29,48.87,49.03,271400.0,36.4935,36.672,36.3596,36.4786,271400.0
2011-12-21 10:30:00,49.04,49.12,48.86,49.0,400800.0,36.486,36.5456,36.3521,36.4563,400800.0
2011-12-21 11:00:00,49.01,49.03,48.84,48.94,211200.0,36.4637,36.4786,36.3372,36.4116,211200.0
2011-12-21 11:30:00,48.94,49.02,48.84,49.0,304300.0,36.4116,36.4712,36.3372,36.4563,304300.0
2011-12-21 12:00:00,48.99,49.01,48.63,48.71,189000.0,36.4488,36.4637,36.181,36.2405,189000.0
2011-12-21 12:30:00,48.72,49.01,48.64,48.98,177100.0,36.248,36.4637,36.1884,36.4414,177100.0
2011-12-21 13:00:00,48.98,49.14,48.81,48.86,189300.0,36.4414,36.5604,36.3149,36.3521,189300.0
2011-12-21 13:30:00,48.86,49.04,48.72,49.0,476200.0,36.3521,36.486,36.248,36.4563,476200.0
2011-12-21 14:00:00,49.0,49.03,48.88,49.0,284500.0,36.4563,36.4786,36.367,36.4563,284500.0
2011-12-21 14:30:00,49.0,49.29,48.96,49.16,159700.0,36.4563,36.672,36.4265,36.5753,159700.0
2011-12-21 15:00:00,49.16,49.43,49.09,49.34,303400.0,36.5753,36.7762,36.5232,36.7092,303400.0
2011-12-21 15:30:00,49.35,49.52,49.15,49.4,500400.0,36.7167,36.8432,36.5679,36.7539,500400.0
2011-12-22 09:30:00,49.47,49.82,49.19,49.72,113200.0,36.806,37.0664,36.5976,36.992,113200.0
2011-12-22 10:00:00,49.74,49.93,49.73,49.87,147600.0,37.0069,37.1482,36.9994,37.1036,147600.0
2011-12-22 10:30:00,49.87,50.29,49.86,50.25,602700.0,37.1036,37.4161,37.0961,37.3863,602700.0
2011-12-22 11:00:00,50.24,50.3,49.9,49.98,99800.0,37.3789,37.4235,37.1259,37.1854,99800.0
2011-12-22 11:30:00,50.0,50.07,49.85,50.03,76200.0,37.2003,37.2524,37.0887,37.2226,76200.0
2011-12-22 12:00:00,50.03,50.4,50.02,50.39,57600.0,37.2226,37.4979,37.2152,37.4905,57600.0
2011-12-22 12:30:00,50.38,50.4,50.18,50.21,66200.0,37.483,37.4979,37.3342,37.3565,66200.0
2011-12-22 13:00:00,50.21,50.24,50.12,50.19,88200.0,37.3565,37.3789,37.2896,37.3417,88200.0
2011-12-22 13:30:00,50.18,50.25,50.05,50.05,75500.0,37.3342,37.3863,37.2375,37.2375,75500.0
2011-12-22 14:00:00,50.07,50.26,50.05,50.23,69000.0,37.2524,37.3937,37.2375,37.3714,69000.0
2011-12-22 14:30:00,50.23,50.25,49.91,50.0,113100.0,37.3714,37.3863,37.1333,37.2003,113100.0
2011-12-22 15:00:00,50.0,50.09,49.96,50.03,155900.0,37.2003,37.2673,37.1705,37.2226,155900.0
2011-12-22 15:30:00,50.03,50.05,49.8,50.04,431300.0,37.2226,37.2375,37.0515,37.2301,431300.0
2011-12-23 09:30:00,50.38,50.5,49.89,50.15,78000.0,37.483,37.5723,37.1185,37.3119,78000.0
2011-12-23 10:00:00,50.17,50.37,50.07,50.18,59700.0,37.3268,37.4756,37.2524,37.3342,59700.0
2011-12-23 10:30:00,50.19,50.42,50.18,50.42,53900.0,37.3417,37.5128,37.3342,37.5128,53900.0
2011-12-23 11:00:00,50.41,50.44,50.3,50.34,73900.0,37.5053,37.5277,37.4235,37.4533,73900.0
2011-12-23 11:30:00,50.34,50.46,50.32,50.42,200300.0,37.4533,37.5425,37.4384,37.5128,200300.0
2011-12-23 12:00:00,50.43,50.49,50.38,50.44,90500.0,37.5202,37.5649,37.483,37.5277,90500.0
2011-12-23 12:30:00,50.44,50.5,50.39,50.44,47300.0,37.5277,37.5723,37.4905,37.5277,47300.0
2011-12-23 13:00:00,50.46,50.46,50.28,50.3,43400.0,37.5425,37.5425,37.4086,37.4235,43400.0
2011-12-23 13:30:00,50.3,50.33,50.21,50.31,75000.0,37.4235,37.4458,37.3565,37.4309,75000.0
2011-12-23 14:00:00,50.3,50.35,50.27,50.31,63400.0,37.4235,37.4607,37.4012,37.4309,63400.0
2011-12-23 14:30:00,50.32,50.41,50.32,50.41,53200.0,37.4384,37.5053,37.4384,37.5053,53200.0
2011-12-23 15:00:00,50.4,50.46,50.38,50.43,51400.0,37.4979,37.5425,37.483,37.5202,51400.0
2011-12-23 15:30:00,50.43,50.61,50.41,50.58,152400.0,37.5202,37.6541,37.5053,37.6318,152400.0
2011-12-27 09:30:00,50.33,50.65,50.24,50.6,78000.0,37.4458,37.6839,37.3789,37.6467,78000.0
2011-12-27 10:00:00,50.6,50.78,50.52,50.65,56800.0,37.6467,37.7806,37.5872,37.6839,56800.0
2011-12-27 10:30:00,50.65,50.73,50.41,50.41,45300.0,37.6839,37.7434,37.5053,37.5053,45300.0
2011-12-27 11:00:00,50.41,50.54,50.38,50.48,54500.0,37.5053,37.6021,37.483,37.5574,54500.0
2011-12-27 11:30:00,50.49,50.54,50.37,50.44,100300.0,37.5649,37.6021,37.4756,37.5277,100300.0
2011-12-27 12:00:00,50.44,50.55,50.43,50.52,59100.0,37.5277,37.6095,37.5202,37.5872,59100.0
2011-12-27 12:30:00,50.53,50.58,50.49,50.5,40300.0,37.5946,37.6318,37.5649,37.5723,40300.0
2011-12-27 13:00:00,50.5,50.51,50.39,50.43,37200.0,37.5723,37.5797,37.4905,37.5202,37200.0
2011-12-27 13:30:00,50.43,50.54,50.39,50.53,39400.0,37.5202,37.6021,37.4905,37.5946,39400.0
2011-12-27 14:00:00,50.53,50.58,50.31,50.32,59300.0,37.5946,37.6318,37.4309,37.4384,59300.0
2011-12-27 14:30:00,50.33,50.33,50.22,50.26,99800.0,37.4458,37.4458,37.364,37.3937,99800.0
2011-12-27 15:00:00,50.28,50.37,50.2,50.24,99700.0,37.4086,37.4756,37.3491,37.3789,99700.0
2011-12-27 15:30:00,50.23,50.24,50.03,50.04,271800.0,37.3714,37.3789,37.2226,37.2301,271800.0
2011-12-28 09:30:00,50.03,50.19,49.62,49.78,78100.0,37.2226,37.3417,36.9176,37.0366,78100.0
2011-12-28 10:00:00,49.77,50.05,49.61,49.61,49000.0,37.0292,37.2375,36.9101,36.9101,49000.0
2011-12-28 10:30:00,49.63,49.81,49.43,49.76,69900.0,36.925,37.0589,36.7762,37.0217,69900.0
2011-12-28 11:00:00,49.77,49.82,49.53,49.53,61300.0,37.0292,37.0664,36.8506,36.8506,61300.0
2011-12-28 11:30:00,49.52,49.55,49.3,49.42,60800.0,36.8432,36.8655,36.6795,36.7688,60800.0
2011-12-28 12:00:00,49.41,49.45,49.32,49.43,54500.0,36.7613,36.7911,36.6944,36.7762,54500.0
2011-12-28 12:30:00,49.43,49.6,49.41,49.52,78300.0,36.7762,36.9027,36.7613,36.8432,78300.0
2011-12-28 13:00:00,49.51,49.7,49.46,49.69,32700.0,36.8357,36.9771,36.7985,36.9696,32700.0
2011-12-28 13:30:00,49.7,49.87,49.68,49.82,40600.0,36.9771,37.1036,36.9622,37.0664,40600.0
2011-12-28 14:00:00,49.81,49.81,49.55,49.62,77000.0,37.0589,37.0589,36.8655,36.9176,77000.0
2011-12-28 14:30:00,49.65,49.65,49.43,49.51,69600.0,36.9399,36.9399,36.7762,36.8357,69600.0
2011-12-28 15:00:00,49.51,49.65,49.46,49.53,147400.0,36.8357,36.9399,36.7985,36.8506,147400.0
2011-12-28 15:30:00,49.53,49.68,49.44,49.49,255500.0,36.8506,36.9622,36.7836,36.8208,255500.0
2011-12-29 09:30:00,49.74,50.24,49.72,50.24,93300.0,37.0069,37.3789,36.992,37.3789,93300.0
2011-12-29 10:00:00,50.23,50.4,50.2,50.34,121400.0,37.3714,37.4979,37.3491,37.4533,121400.0
2011-12-29 10:30:00,50.35,50.68,50.35,50.58,110200.0,37.4607,37.7062,37.4607,37.6318,110200.0
2011-12-29 11:00:00,50.58,50.63,50.34,50.55,64400.0,37.6318,37.669,37.4533,37.6095,64400.0
2011-12-29 11:30:00,50.56,50.76,50.56,50.76,28700.0,37.6169,37.7657,37.6169,37.7657,28700.0
2011-12-29 12:00:00,50.76,50.85,50.65,50.81,96100.0,37.7657,37.8327,37.6839,37.8029,96100.0
2011-12-29 12:30:00,50.81,50.81,50.49,50.55,61000.0,37.8029,37.8029,37.5649,37.6095,61000.0
2011-12-29 13:00:00,50.57,50.68,50.33,50.4,49000.0,37.6244,37.7062,37.4458,37.4979,49000.0
2011-12-29 13:30:00,50.4,50.53,50.37,50.44,36200.0,37.4979,37.5946,37.4756,37.5277,36200.0
2011-12-29 14:00:00,50.45,50.49,50.37,50.37,47900.0,37.5351,37.5649,37.4756,37.4756,47900.0
2011-12-29 14:30:00,50.37,50.44,50.21,50.22,70500.0,37.4756,37.5277,37.3565,37.364,70500.0
2011-12-29 15:00:00,50.22,50.55,50.21,50.44,142300.0,37.364,37.6095,37.3565,37.5277,142300.0
2011-12-29 15:30:00,50.43,50.61,50.42,50.52,244000.0,37.5202,37.6541,37.5128,37.5872,244000.0
2011-12-30 09:30:00,50.2,50.37,49.94,50.08,115500.0,37.3491,37.4756,37.1557,37.2598,115500.0
2011-12-30 10:00:00,50.09,50.2,49.95,50.0,73100.0,37.2673,37.3491,37.1631,37.2003,73100.0
2011-12-30 10:30:00,50.02,50.04,49.81,49.85,155400.0,37.2152,37.2301,37.0589,37.0887,155400.0
2011-12-30 11:00:00,49.85,49.87,49.72,49.74,122000.0,37.0887,37.1036,36.992,37.0069,122000.0
2011-12-30 11:30:00,49.74,49.76,49.57,49.6,96800.0,37.0069,37.0217,36.8804,36.9027,96800.0
2011-12-30 12:00:00,49.6,49.82,49.6,49.78,52700.0,36.9027,37.0664,36.9027,37.0366,52700.0
2011-12-30 12:30:00,49.78,49.85,49.77,49.84,51300.0,37.0366,37.0887,37.0292,37.0813,51300.0
2011-12-30 13:00:00,49.84,49.88,49.8,49.84,33200.0,37.0813,37.111,37.0515,37.0813,33200.0
2011-12-30 13:30:00,49.85,49.9,49.82,49.83,33900.0,37.0887,37.1259,37.0664,37.0738,33900.0
2011-12-30 14:00:00,49.82,49.85,49.67,49.72,47400.0,37.0664,37.0887,36.9548,36.992,47400.0
2011-12-30 14:30:00,49.71,49.86,49.71,49.86,46400.0,36.9845,37.0961,36.9845,37.0961,46400.0
2011-12-30 15:00:00,49.86,49.99,49.79,49.92,111300.0,37.0961,37.1929,37.0441,37.1408,111300.0
2011-12-30 15:30:00,49.92,49.99,49.64,49.65,403900.0,37.1408,37.1929,36.9324,36.9399,403900.0
2012-01-03 09:30:00,51.16,51.77,51.03,51.54,213400.0,38.0633,38.5172,37.9666,38.3461,213400.0
2012-01-03 10:00:00,51.56,52.26,51.5,52.25,266900.0,38.3609,38.8817,38.3163,38.8743,266900.0
2012-01-03 10:30:00,52.26,52.35,52.05,52.17,142300.0,38.8817,38.9487,38.7255,38.8148,142300.0
2012-01-03 11:00:00,52.17,52.19,52.03,52.11,138500.0,38.8148,38.8297,38.7106,38.7701,138500.0
2012-01-03 11:30:00,52.11,52.11,51.77,51.77,104800.0,38.7701,38.7701,38.5172,38.5172,104800.0
2012-01-03 12:00:00,51.77,51.79,51.6,51.73,98700.0,38.5172,38.5321,38.3907,38.4874,98700.0
2012-01-03 12:30:00,51.73,51.74,51.31,51.36,84400.0,38.4874,38.4949,38.1749,38.2121,84400.0
2012-01-03 13:00:00,51.36,51.54,51.34,51.48,76100.0,38.2121,38.3461,38.1973,38.3014,76100.0
2012-01-03 13:30:00,51.48,51.66,51.45,51.59,116600.0,38.3014,38.4353,38.2791,38.3833,116600.0
2012-01-03 14:00:00,51.59,51.81,51.57,51.81,153800.0,38.3833,38.5469,38.3684,38.5469,153800.0
2012-01-03 14:30:00,51.82,51.96,51.77,51.8,176700.0,38.5544,38.6585,38.5172,38.5395,176700.0
2012-01-03 15:00:00,51.8,51.9,51.53,51.66,144300.0,38.5395,38.6139,38.3386,38.4353,144300.0
2012-01-03 15:30:00,51.65,51.71,51.41,51.45,286200.0,38.4279,38.4725,38.2493,38.2791,286200.0
2012-01-04 09:30:00,51.06,51.16,50.73,50.89,199400.0,37.9889,38.0633,37.7434,37.8625,199400.0
2012-01-04 10:00:00,50.88,50.9,50.48,50.58,147900.0,37.855,37.8699,37.5574,37.6318,147900.0
2012-01-04 10:30:00,50.57,50.71,50.49,50.71,123200.0,37.6244,37.7285,37.5649,37.7285,123200.0
2012-01-04 11:00:00,50.72,50.76,50.63,50.71,66100.0,37.736,37.7657,37.669,37.7285,66100.0
2012-01-04 11:30:00,50.69,51.05,50.65,51.01,85200.0,37.7137,37.9815,37.6839,37.9517,85200.0
2012-01-04 12:00:00,51.0,51.29,50.97,51.21,62600.0,37.9443,38.1601,37.922,38.1005,62600.0
2012-01-04 12:30:00,51.22,51.23,51.08,51.09,107800.0,38.108,38.1154,38.0038,38.0113,107800.0
2012-01-04 13:00:00,51.09,51.11,50.98,50.98,119600.0,38.0113,38.0261,37.9294,37.9294,119600.0
2012-01-04 13:30:00,50.98,51.25,50.98,51.22,59000.0,37.9294,38.1303,37.9294,38.108,59000.0
2012-01-04 14:00:00,51.21,51.22,50.94,50.95,117800.0,38.1005,38.108,37.8997,37.9071,117800.0
2012-01-04 14:30:00,50.95,51.07,50.94,50.95,157100.0,37.9071,37.9964,37.8997,37.9071,157100.0
2012-01-04 15:00:00,50.96,50.99,50.78,50.78,140400.0,37.9145,37.9369,37.7806,37.7806,140400.0
2012-01-04 15:30:00,50.78,50.94,50.73,50.81,388600.0,37.7806,37.8997,37.7434,37.8029,388600.0
2012-01-05 09:30:00,50.36,50.42,49.66,49.95,116300.0,37.4681,37.5128,36.9473,37.1631,116300.0
2012-01-05 10:00:00,49.95,50.26,49.72,50.2,131600.0,37.1631,37.3937,36.992,37.3491,131600.0
2012-01-05 10:30:00,50.19,50.2,49.89,50.02,162600.0,37.3417,37.3491,37.1185,37.2152,162600.0
2012-01-05 11:00:00,50.03,50.38,50.0,50.32,86000.0,37.2226,37.483,37.2003,37.4384,86000.0
2012-01-05 11:30:00,50.32,50.34,50.17,50.21,128900.0,37.4384,37.4533,37.3268,37.3565,128900.0
2012-01-05 12:00:00,50.22,50.51,50.21,50.48,119400.0,37.364,37.5797,37.3565,37.5574,119400.0
2012-01-05 12:30:00,50.47,50.85,50.42,50.85,80000.0,37.55,37.8327,37.5128,37.8327,80000.0
2012-01-05 13:00:00,50.86,51.11,50.83,51.1,104700.0,37.8401,38.0261,37.8178,38.0187,104700.0
2012-01-05 13:30:00,51.11,51.33,51.11,51.23,54400.0,38.0261,38.1898,38.0261,38.1154,54400.0
2012-01-05 14:00:00,51.22,51.3,50.96,51.0,110100.0,38.108,38.1675,37.9145,37.9443,110100.0
2012-01-05 14:30:00,51.01,51.05,50.87,50.94,98600.0,37.9517,37.9815,37.8476,37.8997,98600.0
2012-01-05 15:00:00,50.94,51.16,50.92,51.09,127600.0,37.8997,38.0633,37.8848,38.0113,127600.0
2012-01-05 15:30:00,51.09,51.31,51.0,51.22,252200.0,38.0113,38.1749,37.9443,38.108,252200.0
2012-01-06 09:30:00,51.19,51.48,50.81,50.96,111300.0,38.0857,38.3014,37.8029,37.9145,111300.0
2012-01-06 10:00:00,50.95,51.31,50.87,51.22,66400.0,37.9071,38.1749,37.8476,38.108,66400.0
2012-01-06 10:30:00,51.21,51.67,51.21,51.52,119700.0,38.1005,38.4428,38.1005,38.3312,119700.0
2012-01-06 11:00:00,51.53,51.53,51.14,51.18,112600.0,38.3386,38.3386,38.0485,38.0782,112600.0
2012-01-06 11:30:00,51.18,51.33,51.17,51.31,94500.0,38.0782,38.1898,38.0708,38.1749,94500.0
2012-01-06 12:00:00,51.32,51.34,51.24,51.28,110200.0,38.1824,38.1973,38.1229,38.1526,110200.0
2012-01-06 12:30:00,51.27,51.33,51.11,51.13,62900.0,38.1452,38.1898,38.0261,38.041,62900.0
2012-01-06 13:00:00,51.14,51.16,51.05,51.1,121100.0,38.0485,38.0633,37.9815,38.0187,121100.0
2012-01-06 13:30:00,51.12,51.25,51.06,51.2,149400.0,38.0336,38.1303,37.9889,38.0931,149400.0
2012-01-06 14:00:00,51.21,51.24,51.08,51.23,90500.0,38.1005,38.1229,38.0038,38.1154,90500.0
2012-01-06 14:30:00,51.23,51.26,51.15,51.18,88700.0,38.1154,38.1377,38.0559,38.0782,88700.0
2012-01-06 15:00:00,51.17,51.24,51.07,51.12,127700.0,38.0708,38.1229,37.9964,38.0336,127700.0
2012-01-06 15:30:00,51.12,51.22,50.99,51.06,335100.0,38.0336,38.108,37.9369,37.9889,335100.0
2012-01-09 09:30:00,51.22,51.66,51.15,51.26,219700.0,38.108,38.4353,38.0559,38.1377,219700.0
2012-01-09 10:00:00,51.29,51.64,51.18,51.56,170000.0,38.1601,38.4205,38.0782,38.3609,170000.0
2012-01-09 10:30:00,51.56,51.59,51.12,51.17,106900.0,38.3609,38.3833,38.0336,38.0708,106900.0
2012-01-09 11:00:00,51.16,51.24,50.88,50.94,115700.0,38.0633,38.1229,37.855,37.8997,115700.0
2012-01-09 11:30:00,50.94,51.18,50.93,51.12,109900.0,37.8997,38.0782,37.8922,38.0336,109900.0
2012-01-09 12:00:00,51.11,51.26,51.06,51.24,52100.0,38.0261,38.1377,37.9889,38.1229,52100.0
2012-01-09 12:30:00,51.23,51.26,51.1,51.19,54700.0,38.1154,38.1377,38.0187,38.0857,54700.0
2012-01-09 13:00:00,51.19,51.26,51.14,51.23,67400.0,38.0857,38.1377,38.0485,38.1154,67400.0
2012-01-09 13:30:00,51.22,51.25,51.14,51.19,87600.0,38.108,38.1303,38.0485,38.0857,87600.0
2012-01-09 14:00:00,51.19,51.25,51.11,51.11,108800.0,38.0857,38.1303,38.0261,38.0261,108800.0
2012-01-09 14:30:00,51.12,51.21,50.99,50.99,106100.0,38.0336,38.1005,37.9369,37.9369,106100.0
2012-01-09 15:00:00,50.99,51.16,50.99,51.09,82900.0,37.9369,38.0633,37.9369,38.0113,82900.0
2012-01-09 15:30:00,51.08,51.22,51.02,51.06,322200.0,38.0038,38.108,37.9592,37.9889,322200.0
2012-01-10 09:30:00,51.82,52.0,51.6,51.72,221900.0,38.5544,38.6883,38.3907,38.48,221900.0
2012-01-10 10:00:00,51.72,51.82,51.67,51.78,296500.0,38.48,38.5544,38.4428,38.5246,296500.0
2012-01-10 10:30:00,51.77,52.04,51.73,51.89,274100.0,38.5172,38.7181,38.4874,38.6065,274100.0
2012-01-10 11:00:00,51.89,51.89,51.74,51.8,186200.0,38.6065,38.6065,38.4949,38.5395,186200.0
2012-01-10 11:30:00,51.8,51.9,51.75,51.8,147700.0,38.5395,38.6139,38.5023,38.5395,147700.0
2012-01-10 12:00:00,51.8,51.85,51.64,51.66,115000.0,38.5395,38.5767,38.4205,38.4353,115000.0
2012-01-10 12:30:00,51.65,51.88,51.64,51.86,50200.0,38.4279,38.599,38.4205,38.5841,50200.0
2012-01-10 13:00:00,51.87,51.96,51.76,51.96,104000.0,38.5916,38.6585,38.5097,38.6585,104000.0
2012-01-10 13:30:00,51.95,52.09,51.94,51.99,112200.0,38.6511,38.7553,38.6437,38.6809,112200.0
2012-01-10 14:00:00,52.01,52.06,51.97,52.01,128500.0,38.6957,38.7329,38.666,38.6957,128500.0
2012-01-10 14:30:00,52.01,52.06,51.96,52.04,187000.0,38.6957,38.7329,38.6585,38.7181,187000.0
2012-01-10 15:00:00,52.04,52.05,51.88,51.9,189500.0,38.7181,38.7255,38.599,38.6139,189500.0
2012-01-10 15:30:00,51.88,51.98,51.74,51.91,447800.0,38.599,38.6734,38.4949,38.6213,447800.0
2012-01-11 09:30:00,51.53,51.57,51.14,51.4,188200.0,38.3386,38.3684,38.0485,38.2419,188200.0
2012-01-11 10:00:00,51.39,51.65,51.34,51.57,157400.0,38.2345,38.4279,38.1973,38.3684,157400.0
2012-01-11 10:30:00,51.56,51.74,51.48,51.49,121600.0,38.3609,38.4949,38.3014,38.3089,121600.0
2012-01-11 11:00:00,51.49,51.74,51.47,51.63,133100.0,38.3089,38.4949,38.294,38.413,133100.0
2012-01-11 11:30:00,51.62,51.77,51.62,51.66,78200.0,38.4056,38.5172,38.4056,38.4353,78200.0
2012-01-11 12:00:00,51.66,51.85,51.62,51.71,59800.0,38.4353,38.5767,38.4056,38.4725,59800.0
2012-01-11 12:30:00,51.73,51.8,51.67,51.8,69400.0,38.4874,38.5395,38.4428,38.5395,69400.0
2012-01-11 13:00:00,51.8,51.87,51.73,51.87,60400.0,38.5395,38.5916,38.4874,38.5916,60400.0
2012-01-11 13:30:00,51.87,51.93,51.78,51.8,172600.0,38.5916,38.6362,38.5246,38.5395,172600.0
2012-01-11 14:00:00,51.81,51.82,51.66,51.68,157000.0,38.5469,38.5544,38.4353,38.4502,157000.0
2012-01-11 14:30:00,51.66,51.83,51.66,51.77,188200.0,38.4353,38.5618,38.4353,38.5172,188200.0
2012-01-11 15:00:00,51.76,51.86,51.71,51.81,213200.0,38.5097,38.5841,38.4725,38.5469,213200.0
2012-01-11 15:30:00,51.81,51.84,51.73,51.75,288700.0,38.5469,38.5693,38.4874,38.5023,288700.0
2012-01-12 09:30:00,52.08,52.39,51.71,51.99,124800.0,38.7478,38.9785,38.4725,38.6809,124800.0
2012-01-12 10:00:00,51.95,52.01,51.47,51.66,128600.0,38.6511,38.6957,38.294,38.4353,128600.0
2012-01-12 10:30:00,51.67,51.73,51.41,51.48,133000.0,38.4428,38.4874,38.2493,38.3014,133000.0
2012-01-12 11:00:00,51.48,51.78,51.48,51.74,129000.0,38.3014,38.5246,38.3014,38.4949,129000.0
2012-01-12 11:30:00,51.74,51.77,51.61,51.66,57000.0,38.4949,38.5172,38.3981,38.4353,57000.0
2012-01-12 12:00:00,51.67,51.69,51.58,51.63,52000.0,38.4428,38.4577,38.3758,38.413,52000.0
2012-01-12 12:30:00,51.64,51.69,51.58,51.62,124200.0,38.4205,38.4577,38.3758,38.4056,124200.0
2012-01-12 13:00:00,51.63,51.69,51.56,51.59,114300.0,38.413,38.4577,38.3609,38.3833,114300.0
2012-01-12 13:30:00,51.6,51.62,51.39,51.47,113700.0,38.3907,38.4056,38.2345,38.294,113700.0
2012-01-12 14:00:00,51.47,51.57,51.41,51.42,143700.0,38.294,38.3684,38.2493,38.2568,143700.0
2012-01-12 14:30:00,51.41,51.61,51.41,51.6,151400.0,38.2493,38.3981,38.2493,38.3907,151400.0
2012-01-12 15:00:00,51.62,51.78,51.55,51.77,153200.0,38.4056,38.5246,38.3535,38.5172,153200.0
2012-01-12 15:30:00,51.78,51.98,51.77,51.9,314800.0,38.5246,38.6734,38.5172,38.6139,314800.0
2012-01-13 09:30:00,50.98,52.13,50.57,51.67,381000.0,37.9294,38.785,37.6244,38.4428,381000.0
2012-01-13 10:00:00,51.66,51.71,51.08,51.35,253400.0,38.4353,38.4725,38.0038,38.2047,253400.0
2012-01-13 10:30:00,51.34,51.61,51.21,51.61,166600.0,38.1973,38.3981,38.1005,38.3981,166600.0
2012-01-13 11:00:00,51.6,51.63,51.52,51.59,123400.0,38.3907,38.413,38.3312,38.3833,123400.0
2012-01-13 11:30:00,51.6,51.66,51.46,51.46,70600.0,38.3907,38.4353,38.2865,38.2865,70600.0
2012-01-13 12:00:00,51.45,51.5,51.32,51.38,54700.0,38.2791,38.3163,38.1824,38.227,54700.0
2012-01-13 12:30:00,51.37,51.49,51.27,51.48,41300.0,38.2196,38.3089,38.1452,38.3014,41300.0
2012-01-13 13:00:00,51.48,51.48,51.19,51.3,33900.0,38.3014,38.3014,38.0857,38.1675,33900.0
2012-01-13 13:30:00,51.3,51.5,51.21,51.4,39500.0,38.1675,38.3163,38.1005,38.2419,39500.0
2012-01-13 14:00:00,51.41,51.43,51.32,51.38,126300.0,38.2493,38.2642,38.1824,38.227,126300.0
2012-01-13 14:30:00,51.39,51.4,51.28,51.3,76600.0,38.2345,38.2419,38.1526,38.1675,76600.0
2012-01-13 15:00:00,51.31,51.42,51.28,51.37,137300.0,38.1749,38.2568,38.1526,38.2196,137300.0
2012-01-13 15:30:00,51.37,51.46,51.29,51.42,241100.0,38.2196,38.2865,38.1601,38.2568,241100.0
2012-01-17 09:30:00,52.28,52.54,51.94,52.14,172100.0,38.8966,39.0901,38.6437,38.7925,172100.0
2012-01-17 10:00:00,52.14,52.2,51.94,52.17,83500.0,38.7925,38.8371,38.6437,38.8148,83500.0
2012-01-17 10:30:00,52.12,52.12,51.78,52.01,79900.0,38.7776,38.7776,38.5246,38.6957,79900.0
2012-01-17 11:00:00,52.01,52.2,51.9,52.15,64500.0,38.6957,38.8371,38.6139,38.7999,64500.0
2012-01-17 11:30:00,52.16,52.33,52.15,52.28,51200.0,38.8073,38.9338,38.7999,38.8966,51200.0
2012-01-17 12:00:00,52.29,52.37,52.2,52.21,87300.0,38.9041,38.9636,38.8371,38.8445,87300.0
2012-01-17 12:30:00,52.22,52.23,52.05,52.21,60300.0,38.852,38.8594,38.7255,38.8445,60300.0
2012-01-17 13:00:00,52.19,52.3,52.15,52.15,88400.0,38.8297,38.9115,38.7999,38.7999,88400.0
2012-01-17 13:30:00,52.16,52.26,52.14,52.18,64300.0,38.8073,38.8817,38.7925,38.8222,64300.0
2012-01-17 14:00:00,52.17,52.19,52.06,52.06,63700.0,38.8148,38.8297,38.7329,38.7329,63700.0
2012-01-17 14:30:00,52.07,52.09,51.66,51.67,91800.0,38.7404,38.7553,38.4353,38.4428,91800.0
2012-01-17 15:00:00,51.68,51.73,51.48,51.7,139700.0,38.4502,38.4874,38.3014,38.4651,139700.0
2012-01-17 15:30:00,51.69,51.7,51.52,51.6,244900.0,38.4577,38.4651,38.3312,38.3907,244900.0
2012-01-18 09:30:00,51.6,51.9,51.2,51.87,154000.0,38.3907,38.6139,38.0931,38.5916,154000.0
2012-01-18 10:00:00,51.89,52.3,51.88,52.29,110900.0,38.6065,38.9115,38.599,38.9041,110900.0
2012-01-18 10:30:00,52.28,52.48,52.25,52.34,49800.0,38.8966,39.0454,38.8743,38.9413,49800.0
2012-01-18 11:00:00,52.34,52.43,52.13,52.15,52300.0,38.9413,39.0082,38.785,38.7999,52300.0
2012-01-18 11:30:00,52.16,52.2,51.98,52.05,65300.0,38.8073,38.8371,38.6734,38.7255,65300.0
2012-01-18 12:00:00,52.05,52.39,52.04,52.35,58500.0,38.7255,38.9785,38.7181,38.9487,58500.0
2012-01-18 12:30:00,52.36,52.42,52.28,52.33,66800.0,38.9561,39.0008,38.8966,38.9338,66800.0
2012-01-18 13:00:00,52.34,52.41,52.27,52.38,29000.0,38.9413,38.9933,38.8892,38.971,29000.0
2012-01-18 13:30:00,52.4,52.5,52.29,52.33,54400.0,38.9859,39.0603,38.9041,38.9338,54400.0
2012-01-18 14:00:00,52.34,52.53,52.34,52.52,82400.0,38.9413,39.0826,38.9413,39.0752,82400.0
2012-01-18 14:30:00,52.52,52.52,52.31,52.41,112500.0,39.0752,39.0752,38.9189,38.9933,112500.0
2012-01-18 15:00:00,52.41,52.57,52.35,52.49,152700.0,38.9933,39.1124,38.9487,39.0529,152700.0
2012-01-18 15:30:00,52.49,52.56,52.29,52.48,288900.0,39.0529,39.1049,38.9041,39.0454,288900.0
2012-01-19 09:30:00,52.53,53.03,52.32,53.02,313300.0,39.0826,39.4546,38.9264,39.4472,313300.0
2012-01-19 10:00:00,53.0,53.0,52.51,52.78,169400.0,39.4323,39.4323,39.0677,39.2686,169400.0
2012-01-19 10:30:00,52.79,53.01,52.73,52.86,144800.0,39.2761,39.4397,39.2314,39.3281,144800.0
2012-01-19 11:00:00,52.86,53.46,52.84,53.42,95600.0,39.3281,39.7746,39.3133,39.7448,95600.0
2012-01-19 11:30:00,53.44,53.57,53.4,53.46,93500.0,39.7597,39.8564,39.7299,39.7746,93500.0
2012-01-19 12:00:00,53.45,53.48,53.33,53.38,73300.0,39.7671,39.7894,39.6778,39.715,73300.0
2012-01-19 12:30:00,53.38,53.44,53.29,53.39,78000.0,39.715,39.7597,39.6481,39.7225,78000.0
2012-01-19 13:00:00,53.39,53.48,53.34,53.39,86300.0,39.7225,39.7894,39.6853,39.7225,86300.0
2012-01-19 13:30:00,53.39,53.67,53.32,53.55,169400.0,39.7225,39.9308,39.6704,39.8415,169400.0
2012-01-19 14:00:00,53.54,53.81,53.54,53.69,120700.0,39.8341,40.035,39.8341,39.9457,120700.0
2012-01-19 14:30:00,53.68,53.76,53.43,53.44,133400.0,39.9382,39.9978,39.7522,39.7597,133400.0
2012-01-19 15:00:00,53.44,53.67,53.42,53.52,128600.0,39.7597,39.9308,39.7448,39.8192,128600.0
2012-01-19 15:30:00,53.51,53.66,53.44,53.66,376000.0,39.8118,39.9234,39.7597,39.9234,376000.0
2012-01-20 09:30:00,53.88,54.99,53.68,54.57,585600.0,40.087,40.9129,39.9382,40.6004,585600.0
2012-01-20 10:00:00,54.61,54.69,54.19,54.22,130500.0,40.6302,40.6897,40.3177,40.34,130500.0
2012-01-20 10:30:00,54.21,54.45,54.08,54.37,136800.0,40.3326,40.5111,40.2358,40.4516,136800.0
2012-01-20 11:00:00,54.37,54.52,54.19,54.51,176500.0,40.4516,40.5632,40.3177,40.5558,176500.0
2012-01-20 11:30:00,54.51,54.51,54.37,54.45,56700.0,40.5558,40.5558,40.4516,40.5111,56700.0
2012-01-20 12:00:00,54.44,54.49,54.34,54.43,105800.0,40.5037,40.5409,40.4293,40.4962,105800.0
2012-01-20 12:30:00,54.44,54.48,54.34,54.4,56600.0,40.5037,40.5334,40.4293,40.4739,56600.0
2012-01-20 13:00:00,54.4,54.45,54.32,54.36,43400.0,40.4739,40.5111,40.4144,40.4442,43400.0
2012-01-20 13:30:00,54.35,54.44,54.34,54.41,72900.0,40.4367,40.5037,40.4293,40.4814,72900.0
2012-01-20 14:00:00,54.4,54.53,54.4,54.49,122400.0,40.4739,40.5706,40.4739,40.5409,122400.0
2012-01-20 14:30:00,54.48,54.51,54.4,54.5,91800.0,40.5334,40.5558,40.4739,40.5483,91800.0
2012-01-20 15:00:00,54.5,54.61,54.48,54.56,154200.0,40.5483,40.6302,40.5334,40.593,154200.0
2012-01-20 15:30:00,54.55,54.69,54.38,54.69,543400.0,40.5855,40.6897,40.459,40.6897,543400.0
2012-01-23 09:30:00,54.92,55.4,54.67,55.39,194900.0,40.8608,41.2179,40.6748,41.2105,194900.0
2012-01-23 10:00:00,55.39,55.61,55.15,55.17,144200.0,41.2105,41.3742,41.0319,41.0468,144200.0
2012-01-23 10:30:00,55.17,55.22,54.86,54.91,181300.0,41.0468,41.084,40.8162,40.8534,181300.0
2012-01-23 11:00:00,54.91,54.92,54.71,54.79,117700.0,40.8534,40.8608,40.7046,40.7641,117700.0
2012-01-23 11:30:00,54.79,54.96,54.65,54.7,137200.0,40.7641,40.8906,40.6599,40.6971,137200.0
2012-01-23 12:00:00,54.7,54.72,54.45,54.55,183300.0,40.6971,40.712,40.5111,40.5855,183300.0
2012-01-23 12:30:00,54.55,54.73,54.46,54.47,115700.0,40.5855,40.7194,40.5186,40.526,115700.0
2012-01-23 13:00:00,54.47,54.56,54.46,54.56,104500.0,40.526,40.593,40.5186,40.593,104500.0
2012-01-23 13:30:00,54.56,54.59,54.44,54.55,124700.0,40.593,40.6153,40.5037,40.5855,124700.0
2012-01-23 14:00:00,54.54,54.63,54.44,54.59,96900.0,40.5781,40.645,40.5037,40.6153,96900.0
2012-01-23 14:30:00,54.59,54.72,54.49,54.69,112400.0,40.6153,40.712,40.5409,40.6897,112400.0
2012-01-23 15:00:00,54.69,54.85,54.63,54.85,113100.0,40.6897,40.8087,40.645,40.8087,113100.0
2012-01-23 15:30:00,54.85,54.92,54.73,54.75,165900.0,40.8087,40.8608,40.7194,40.7343,165900.0
2012-01-24 09:30:00,54.05,54.25,53.8,54.17,179100.0,40.2135,40.3623,40.0275,40.3028,179100.0
2012-01-24 10:00:00,54.17,54.34,54.13,54.19,123000.0,40.3028,40.4293,40.273,40.3177,123000.0
2012-01-24 10:30:00,54.15,54.36,54.1,54.29,127200.0,40.2879,40.4442,40.2507,40.3921,127200.0
2012-01-24 11:00:00,54.3,54.47,54.27,54.37,139000.0,40.3995,40.526,40.3772,40.4516,139000.0
2012-01-24 11:30:00,54.37,54.38,54.12,54.14,85300.0,40.4516,40.459,40.2656,40.2805,85300.0
2012-01-24 12:00:00,54.13,54.18,54.06,54.12,72500.0,40.273,40.3102,40.221,40.2656,72500.0
2012-01-24 12:30:00,54.12,54.12,54.07,54.1,116500.0,40.2656,40.2656,40.2284,40.2507,116500.0
2012-01-24 13:00:00,54.1,54.15,53.98,54.0,89900.0,40.2507,40.2879,40.1614,40.1763,89900.0
2012-01-24 13:30:00,54.0,54.04,53.99,54.02,100700.0,40.1763,40.2061,40.1689,40.1912,100700.0
2012-01-24 14:00:00,54.02,54.31,54.01,54.3,101400.0,40.1912,40.407,40.1838,40.3995,101400.0
2012-01-24 14:30:00,54.31,54.31,54.15,54.15,100300.0,40.407,40.407,40.2879,40.2879,100300.0
2012-01-24 15:00:00,54.16,54.44,54.13,54.42,138700.0,40.2954,40.5037,40.273,40.4888,138700.0
2012-01-24 15:30:00,54.43,54.43,54.2,54.24,261700.0,40.4962,40.4962,40.3251,40.3549,261700.0
2012-01-25 09:30:00,53.97,54.3,53.88,54.3,96600.0,40.154,40.3995,40.087,40.3995,96600.0
2012-01-25 10:00:00,54.27,54.51,54.21,54.49,69500.0,40.3772,40.5558,40.3326,40.5409,69500.0
2012-01-25 10:30:00,54.5,54.54,54.32,54.42,87100.0,40.5483,40.5781,40.4144,40.4888,87100.0
2012-01-25 11:00:00,54.44,54.46,54.26,54.3,68000.0,40.5037,40.5186,40.3698,40.3995,68000.0
2012-01-25 11:30:00,54.3,54.31,54.24,54.28,70800.0,40.3995,40.407,40.3549,40.3846,70800.0
2012-01-25 12:00:00,54.27,54.43,54.13,54.31,107000.0,40.3772,40.4962,40.273,40.407,107000.0
2012-01-25 12:30:00,54.3,54.34,54.01,54.1,169000.0,40.3995,40.4293,40.1838,40.2507,169000.0
2012-01-25 13:00:00,54.09,54.47,54.09,54.41,112500.0,40.2433,40.526,40.2433,40.4814,112500.0
2012-01-25 13:30:00,54.4,54.52,54.36,54.5,187700.0,40.4739,40.5632,40.4442,40.5483,187700.0
2012-01-25 14:00:00,54.49,54.52,54.2,54.25,163600.0,40.5409,40.5632,40.3251,40.3623,163600.0
2012-01-25 14:30:00,54.26,54.46,54.21,54.33,193100.0,40.3698,40.5186,40.3326,40.4218,193100.0
2012-01-25 15:00:00,54.33,54.38,54.18,54.3,134200.0,40.4218,40.459,40.3102,40.3995,134200.0
2012-01-25 15:30:00,54.3,54.4,54.25,54.28,387400.0,40.3995,40.4739,40.3623,40.3846,387400.0
2012-01-26 09:30:00,54.61,55.13,54.49,55.01,255200.0,40.6302,41.017,40.5409,40.9278,255200.0
2012-01-26 10:00:00,54.99,55.01,54.5,54.61,203000.0,40.9129,40.9278,40.5483,40.6302,203000.0
2012-01-26 10:30:00,54.6,54.82,54.47,54.64,244900.0,40.6227,40.7864,40.526,40.6525,244900.0
2012-01-26 11:00:00,54.64,54.79,54.56,54.66,217800.0,40.6525,40.7641,40.593,40.6674,217800.0
2012-01-26 11:30:00,54.66,54.87,54.59,54.61,333400.0,40.6674,40.8236,40.6153,40.6302,333400.0
2012-01-26 12:00:00,54.61,54.65,54.42,54.45,168100.0,40.6302,40.6599,40.4888,40.5111,168100.0
2012-01-26 12:30:00,54.46,54.68,54.44,54.44,250100.0,40.5186,40.6822,40.5037,40.5037,250100.0
2012-01-26 13:00:00,54.45,54.49,54.28,54.28,76800.0,40.5111,40.5409,40.3846,40.3846,76800.0
2012-01-26 13:30:00,54.28,54.39,54.14,54.27,231500.0,40.3846,40.4665,40.2805,40.3772,231500.0
2012-01-26 14:00:00,54.26,54.55,54.25,54.39,223800.0,40.3698,40.5855,40.3623,40.4665,223800.0
2012-01-26 14:30:00,54.38,54.52,54.32,54.41,168500.0,40.459,40.5632,40.4144,40.4814,168500.0
2012-01-26 15:00:00,54.4,54.62,54.35,54.35,209300.0,40.4739,40.6376,40.4367,40.4367,209300.0
2012-01-26 15:30:00,54.35,54.69,54.35,54.68,262100.0,40.4367,40.6897,40.4367,40.6822,262100.0
2012-01-27 09:30:00,54.34,54.55,54.0,54.39,256700.0,40.4293,40.5855,40.1763,40.4665,256700.0
2012-01-27 10:00:00,54.39,54.4,54.06,54.11,256100.0,40.4665,40.4739,40.221,40.2582,256100.0
2012-01-27 10:30:00,54.12,54.2,53.74,53.76,269800.0,40.2656,40.3251,39.9829,39.9978,269800.0
2012-01-27 11:00:00,53.78,54.01,53.75,53.79,254500.0,40.0126,40.1838,39.9903,40.0201,254500.0
2012-01-27 11:30:00,53.8,53.87,53.67,53.79,176000.0,40.0275,40.0796,39.9308,40.0201,176000.0
2012-01-27 12:00:00,53.79,53.8,53.44,53.59,215500.0,40.0201,40.0275,39.7597,39.8713,215500.0
2012-01-27 12:30:00,53.58,53.59,53.25,53.34,156600.0,39.8638,39.8713,39.6183,39.6853,156600.0
2012-01-27 13:00:00,53.34,53.71,53.31,53.71,144800.0,39.6853,39.9606,39.663,39.9606,144800.0
2012-01-27 13:30:00,53.7,53.85,53.66,53.69,167600.0,39.9531,40.0647,39.9234,39.9457,167600.0
2012-01-27 14:00:00,53.69,53.77,53.61,53.62,164400.0,39.9457,40.0052,39.8862,39.8936,164400.0
2012-01-27 14:30:00,53.62,53.96,53.62,53.87,154300.0,39.8936,40.1466,39.8936,40.0796,154300.0
2012-01-27 15:00:00,53.87,53.98,53.8,53.92,190800.0,40.0796,40.1614,40.0275,40.1168,190800.0
2012-01-27 15:30:00,53.93,53.95,53.67,53.69,564600.0,40.1242,40.1391,39.9308,39.9457,564600.0
2012-01-30 09:30:00,52.96,52.96,52.29,52.48,240800.0,39.4025,39.4025,38.9041,39.0454,240800.0
2012-01-30 10:00:00,52.46,52.73,52.31,52.65,132500.0,39.0305,39.2314,38.9189,39.1719,132500.0
2012-01-30 10:30:00,52.64,52.95,52.64,52.79,103200.0,39.1645,39.3951,39.1645,39.2761,103200.0
2012-01-30 11:00:00,52.8,53.14,52.8,53.11,72400.0,39.2835,39.5365,39.2835,39.5141,72400.0
2012-01-30 11:30:00,53.09,53.25,53.07,53.14,69400.0,39.4993,39.6183,39.4844,39.5365,69400.0
2012-01-30 12:00:00,53.13,53.23,53.13,53.2,53700.0,39.529,39.6034,39.529,39.5811,53700.0
2012-01-30 12:30:00,53.2,53.26,53.09,53.26,68800.0,39.5811,39.6258,39.4993,39.6258,68800.0
2012-01-30 13:00:00,53.26,53.42,53.16,53.37,81000.0,39.6258,39.7448,39.5514,39.7076,81000.0
2012-01-30 13:30:00,53.39,53.57,53.37,53.56,93200.0,39.7225,39.8564,39.7076,39.849,93200.0
2012-01-30 14:00:00,53.56,53.74,53.49,53.54,103500.0,39.849,39.9829,39.7969,39.8341,103500.0
2012-01-30 14:30:00,53.53,53.53,53.27,53.32,99800.0,39.8266,39.8266,39.6332,39.6704,99800.0
2012-01-30 15:00:00,53.32,53.48,53.19,53.47,98400.0,39.6704,39.7894,39.5737,39.782,98400.0
2012-01-30 15:30:00,53.48,53.5,53.18,53.29,197500.0,39.7894,39.8043,39.5662,39.6481,197500.0
2012-01-31 09:30:00,53.46,53.64,52.99,53.05,452600.0,39.7746,39.9085,39.4249,39.4695,452600.0
2012-01-31 10:00:00,53.14,53.16,52.82,53.05,427400.0,39.5365,39.5514,39.2984,39.4695,427400.0
2012-01-31 10:30:00,53.04,53.18,52.95,53.16,238300.0,39.4621,39.5662,39.3951,39.5514,238300.0
2012-01-31 11:00:00,53.15,53.21,53.03,53.03,157600.0,39.5439,39.5886,39.4546,39.4546,157600.0
2012-01-31 11:30:00,53.03,53.23,52.97,53.09,122800.0,39.4546,39.6034,39.41,39.4993,122800.0
2012-01-31 12:00:00,53.08,53.38,53.06,53.37,76200.0,39.4918,39.715,39.4769,39.7076,76200.0
2012-01-31 12:30:00,53.36,53.49,53.23,53.26,63800.0,39.7002,39.7969,39.6034,39.6258,63800.0
2012-01-31 13:00:00,53.25,53.45,53.23,53.44,36500.0,39.6183,39.7671,39.6034,39.7597,36500.0
2012-01-31 13:30:00,53.44,53.45,53.3,53.38,86800.0,39.7597,39.7671,39.6555,39.715,86800.0
2012-01-31 14:00:00,53.38,53.59,53.38,53.44,111500.0,39.715,39.8713,39.715,39.7597,111500.0
2012-01-31 14:30:00,53.44,53.49,53.37,53.43,158600.0,39.7597,39.7969,39.7076,39.7522,158600.0
2012-01-31 15:00:00,53.43,53.54,53.33,53.5,141400.0,39.7522,39.8341,39.6778,39.8043,141400.0
2012-01-31 15:30:00,53.49,53.65,53.43,53.54,566100.0,39.7969,39.9159,39.7522,39.8341,566100.0
2012-02-01 09:30:00,54.94,55.0,53.95,54.43,322000.0,40.8757,40.9203,40.1391,40.4962,322000.0
2012-02-01 10:00:00,54.43,55.0,54.24,54.86,195800.0,40.4962,40.9203,40.3549,40.8162,195800.0
2012-02-01 10:30:00,54.85,54.99,54.8,54.86,280800.0,40.8087,40.9129,40.7715,40.8162,280800.0
2012-02-01 11:00:00,54.87,55.0,54.72,54.8,329900.0,40.8236,40.9203,40.712,40.7715,329900.0
2012-02-01 11:30:00,54.8,54.92,54.77,54.82,271300.0,40.7715,40.8608,40.7492,40.7864,271300.0
2012-02-01 12:00:00,54.82,55.38,54.81,55.35,164500.0,40.7864,41.203,40.779,41.1807,164500.0
2012-02-01 12:30:00,55.36,55.39,55.11,55.15,161400.0,41.1882,41.2105,41.0022,41.0319,161400.0
2012-02-01 13:00:00,55.15,55.18,55.06,55.15,136600.0,41.0319,41.0542,40.965,41.0319,136600.0
2012-02-01 13:30:00,55.15,55.4,55.14,55.28,129500.0,41.0319,41.2179,41.0245,41.1286,129500.0
2012-02-01 14:00:00,55.28,55.3,54.96,55.02,321400.0,41.1286,41.1435,40.8906,40.9352,321400.0
2012-02-01 14:30:00,55.01,55.19,54.98,55.09,237000.0,40.9278,41.0617,40.9054,40.9873,237000.0
2012-02-01 15:00:00,55.09,55.18,55.01,55.14,272900.0,40.9873,41.0542,40.9278,41.0245,272900.0
2012-02-01 15:30:00,55.15,55.15,54.78,54.81,428700.0,41.0319,41.0319,40.7566,40.779,428700.0
2012-02-02 09:30:00,51.17,51.5,49.14,50.25,1652400.0,38.0708,38.3163,36.5604,37.3863,1652400.0
2012-02-02 10:00:00,50.25,50.35,50.0,50.27,1078000.0,37.3863,37.4607,37.2003,37.4012,1078000.0
2012-02-02 10:30:00,50.27,51.41,50.25,51.14,1075600.0,37.4012,38.2493,37.3863,38.0485,1075600.0
2012-02-02 11:00:00,51.14,51.58,50.95,51.11,981500.0,38.0485,38.3758,37.9071,38.0261,981500.0
2012-02-02 11:30:00,51.11,51.42,50.96,51.35,428400.0,38.0261,38.2568,37.9145,38.2047,428400.0
2012-02-02 12:00:00,51.35,51.62,51.25,51.59,452500.0,38.2047,38.4056,38.1303,38.3833,452500.0
2012-02-02 12:30:00,51.56,51.62,51.25,51.27,345400.0,38.3609,38.4056,38.1303,38.1452,345400.0
2012-02-02 13:00:00,51.28,51.45,51.25,51.3,116500.0,38.1526,38.2791,38.1303,38.1675,116500.0
2012-02-02 13:30:00,51.3,51.65,51.3,51.52,273100.0,38.1675,38.4279,38.1675,38.3312,273100.0
2012-02-02 14:00:00,51.52,51.54,51.25,51.26,350900.0,38.3312,38.3461,38.1303,38.1377,350900.0
2012-02-02 14:30:00,51.27,51.27,50.7,50.84,394600.0,38.1452,38.1452,37.7211,37.8253,394600.0
2012-02-02 15:00:00,50.83,50.9,50.56,50.66,264200.0,37.8178,37.8699,37.6169,37.6913,264200.0
2012-02-02 15:30:00,50.66,50.66,50.11,50.38,1180800.0,37.6913,37.6913,37.2821,37.483,1180800.0
2012-02-03 09:30:00,50.97,52.01,50.81,51.95,442400.0,37.922,38.6957,37.8029,38.6511,442400.0
2012-02-03 10:00:00,51.95,52.5,51.84,52.48,443200.0,38.6511,39.0603,38.5693,39.0454,443200.0
2012-02-03 10:30:00,52.48,52.93,52.48,52.83,407600.0,39.0454,39.3802,39.0454,39.3058,407600.0
2012-02-03 11:00:00,52.83,52.98,52.67,52.9,256600.0,39.3058,39.4174,39.1868,39.3579,256600.0
2012-02-03 11:30:00,52.91,53.25,52.91,53.15,185700.0,39.3653,39.6183,39.3653,39.5439,185700.0
2012-02-03 12:00:00,53.15,53.3,53.09,53.13,185900.0,39.5439,39.6555,39.4993,39.529,185900.0
2012-02-03 12:30:00,53.13,53.24,53.09,53.23,113200.0,39.529,39.6109,39.4993,39.6034,113200.0
2012-02-03 13:00:00,53.23,53.31,53.17,53.17,97100.0,39.6034,39.663,39.5588,39.5588,97100.0
2012-02-03 13:30:00,53.16,53.26,53.16,53.22,103700.0,39.5514,39.6258,39.5514,39.596,103700.0
2012-02-03 14:00:00,53.22,53.22,53.05,53.18,155700.0,39.596,39.596,39.4695,39.5662,155700.0
2012-02-03 14:30:00,53.17,53.21,53.1,53.2,126700.0,39.5588,39.5886,39.5067,39.5811,126700.0
2012-02-03 15:00:00,53.2,53.42,53.19,53.41,207000.0,39.5811,39.7448,39.5737,39.7374,207000.0
2012-02-03 15:30:00,53.41,53.66,53.37,53.63,628700.0,39.7374,39.9234,39.7076,39.901,628700.0
2012-02-06 09:30:00,53.13,53.59,52.75,53.5,288100.0,39.529,39.8713,39.2463,39.8043,288100.0
2012-02-06 10:00:00,53.47,53.53,53.25,53.26,250100.0,39.782,39.8266,39.6183,39.6258,250100.0
2012-02-06 10:30:00,53.26,53.39,53.18,53.39,229700.0,39.6258,39.7225,39.5662,39.7225,229700.0
2012-02-06 11:00:00,53.39,53.67,53.39,53.62,157300.0,39.7225,39.9308,39.7225,39.8936,157300.0
2012-02-06 11:30:00,53.62,53.81,53.54,53.81,109200.0,39.8936,40.035,39.8341,40.035,109200.0
2012-02-06 12:00:00,53.81,53.83,53.67,53.75,70400.0,40.035,40.0498,39.9308,39.9903,70400.0
2012-02-06 12:30:00,53.75,53.91,53.68,53.85,83100.0,39.9903,40.1094,39.9382,40.0647,83100.0
2012-02-06 13:00:00,53.85,53.9,53.78,53.79,73300.0,40.0647,40.1019,40.0126,40.0201,73300.0
2012-02-06 13:30:00,53.79,53.84,53.73,53.81,105300.0,40.0201,40.0573,39.9754,40.035,105300.0
2012-02-06 14:00:00,53.81,54.04,53.81,54.02,235400.0,40.035,40.2061,40.035,40.1912,235400.0
2012-02-06 14:30:00,54.02,54.22,54.01,54.16,195500.0,40.1912,40.34,40.1838,40.2954,195500.0
2012-02-06 15:00:00,54.16,54.24,54.06,54.12,660100.0,40.2954,40.3549,40.221,40.2656,660100.0
2012-02-06 15:30:00,54.11,54.38,54.11,54.33,380400.0,40.2582,40.459,40.2582,40.4218,380400.0
2012-02-07 09:30:00,53.91,54.08,53.68,54.0,269300.0,40.1094,40.2358,39.9382,40.1763,269300.0
2012-02-07 10:00:00,54.0,54.2,53.98,54.09,181600.0,40.1763,40.3251,40.1614,40.2433,181600.0
2012-02-07 10:30:00,54.09,54.52,54.09,54.52,411400.0,40.2433,40.5632,40.2433,40.5632,411400.0
2012-02-07 11:00:00,54.51,54.55,54.42,54.55,97000.0,40.5558,40.5855,40.4888,40.5855,97000.0
2012-02-07 11:30:00,54.55,54.57,54.35,54.44,140500.0,40.5855,40.6004,40.4367,40.5037,140500.0
2012-02-07 12:00:00,54.45,54.45,54.29,54.35,141000.0,40.5111,40.5111,40.3921,40.4367,141000.0
2012-02-07 12:30:00,54.35,54.42,54.31,54.41,48500.0,40.4367,40.4888,40.407,40.4814,48500.0
2012-02-07 13:00:00,54.41,54.48,54.37,54.41,101800.0,40.4814,40.5334,40.4516,40.4814,101800.0
2012-02-07 13:30:00,54.4,54.53,54.35,54.5,94100.0,40.4739,40.5706,40.4367,40.5483,94100.0
2012-02-07 14:00:00,54.5,54.52,54.39,54.4,129000.0,40.5483,40.5632,40.4665,40.4739,129000.0
2012-02-07 14:30:00,54.4,54.52,54.37,54.44,146800.0,40.4739,40.5632,40.4516,40.5037,146800.0
2012-02-07 15:00:00,54.44,54.85,54.44,54.8,271400.0,40.5037,40.8087,40.5037,40.7715,271400.0
2012-02-07 15:30:00,54.8,54.93,54.77,54.92,677200.0,40.7715,40.8682,40.7492,40.8608,677200.0
2012-02-08 09:30:00,54.77,55.06,54.48,54.81,279800.0,40.9581,41.175,40.7412,40.988,279800.0
2012-02-08 10:00:00,54.8,54.97,54.7,54.95,114700.0,40.9805,41.1077,40.9057,41.0927,114700.0
2012-02-08 10:30:00,54.96,55.01,54.64,54.68,177000.0,41.1002,41.1376,40.8609,40.8908,177000.0
2012-02-08 11:00:00,54.69,54.73,54.28,54.44,228800.0,40.8983,40.9282,40.5917,40.7113,228800.0
2012-02-08 11:30:00,54.44,54.6,54.4,54.44,336100.0,40.7113,40.831,40.6814,40.7113,336100.0
2012-02-08 12:00:00,54.46,54.53,54.39,54.47,107500.0,40.7263,40.7786,40.6739,40.7337,107500.0
2012-02-08 12:30:00,54.47,54.66,54.39,54.63,156800.0,40.7337,40.8758,40.6739,40.8534,156800.0
2012-02-08 13:00:00,54.62,54.7,54.54,54.69,88300.0,40.8459,40.9057,40.7861,40.8983,88300.0
2012-02-08 13:30:00,54.7,54.71,54.5,54.52,85400.0,40.9057,40.9132,40.7562,40.7711,85400.0
2012-02-08 14:00:00,54.51,54.76,54.5,54.64,139700.0,40.7637,40.9506,40.7562,40.8609,139700.0
2012-02-08 14:30:00,54.61,54.73,54.6,54.65,185800.0,40.8384,40.9282,40.831,40.8684,185800.0
2012-02-08 15:00:00,54.66,54.67,54.5,54.61,322600.0,40.8758,40.8833,40.7562,40.8384,322600.0
2012-02-08 15:30:00,54.6,54.68,54.54,54.59,322900.0,40.831,40.8908,40.7861,40.8235,322900.0
2012-02-09 09:30:00,54.97,55.34,54.84,55.31,271400.0,41.1077,41.3844,41.0104,41.3619,271400.0
2012-02-09 10:00:00,55.28,55.38,54.56,54.56,297200.0,41.3395,41.4143,40.8011,40.8011,297200.0
2012-02-09 10:30:00,54.56,54.79,54.32,54.61,278600.0,40.8011,40.973,40.6216,40.8384,278600.0
2012-02-09 11:00:00,54.64,54.66,54.32,54.32,102500.0,40.8609,40.8758,40.6216,40.6216,102500.0
2012-02-09 11:30:00,54.31,54.32,53.97,54.24,172400.0,40.6141,40.6216,40.3598,40.5617,172400.0
2012-02-09 12:00:00,54.24,54.28,54.09,54.1,127900.0,40.5617,40.5917,40.4496,40.4571,127900.0
2012-02-09 12:30:00,54.1,54.21,54.08,54.2,156900.0,40.4571,40.5393,40.4421,40.5318,156900.0
2012-02-09 13:00:00,54.2,54.28,54.16,54.25,117200.0,40.5318,40.5917,40.5019,40.5692,117200.0
2012-02-09 13:30:00,54.25,54.28,54.2,54.28,136500.0,40.5692,40.5917,40.5318,40.5917,136500.0
2012-02-09 14:00:00,54.28,54.4,54.28,54.39,120000.0,40.5917,40.6814,40.5917,40.6739,120000.0
2012-02-09 14:30:00,54.39,54.43,54.32,54.39,68300.0,40.6739,40.7038,40.6216,40.6739,68300.0
2012-02-09 15:00:00,54.39,54.48,54.24,54.3,131700.0,40.6739,40.7412,40.5617,40.6066,131700.0
2012-02-09 15:30:00,54.3,54.38,54.05,54.11,662700.0,40.6066,40.6664,40.4197,40.4645,662700.0
2012-02-10 09:30:00,53.3,53.55,53.18,53.25,203200.0,39.8588,40.0458,39.7691,39.8214,203200.0
2012-02-10 10:00:00,53.23,53.37,52.99,53.02,274400.0,39.8065,39.9111,39.627,39.6494,274400.0
2012-02-10 10:30:00,53.01,53.44,53.0,53.44,227400.0,39.6419,39.9635,39.6345,39.9635,227400.0
2012-02-10 11:00:00,53.44,53.66,53.33,53.44,151300.0,39.9635,40.128,39.8812,39.9635,151300.0
2012-02-10 11:30:00,53.45,53.71,53.41,53.69,164500.0,39.971,40.1654,39.9411,40.1504,164500.0
2012-02-10 12:00:00,53.7,53.96,53.69,53.94,100200.0,40.1579,40.3524,40.1504,40.3374,100200.0
2012-02-10 12:30:00,53.93,54.18,53.92,54.05,138400.0,40.3299,40.5169,40.3224,40.4197,138400.0
2012-02-10 13:00:00,54.05,54.06,53.8,53.82,67900.0,40.4197,40.4271,40.2327,40.2477,67900.0
2012-02-10 13:30:00,53.8,53.86,53.7,53.7,62600.0,40.2327,40.2776,40.1579,40.1579,62600.0
2012-02-10 14:00:00,53.71,53.93,53.68,53.93,60300.0,40.1654,40.3299,40.143,40.3299,60300.0
2012-02-10 14:30:00,53.92,53.99,53.86,53.92,131500.0,40.3224,40.3748,40.2776,40.3224,131500.0
2012-02-10 15:00:00,53.91,54.17,53.8,54.16,226000.0,40.315,40.5094,40.2327,40.5019,226000.0
2012-02-10 15:30:00,54.15,54.22,54.05,54.2,392900.0,40.4944,40.5468,40.4197,40.5318,392900.0
2012-02-13 09:30:00,54.75,54.85,54.37,54.65,141400.0,40.9431,41.0179,40.659,40.8684,141400.0
2012-02-13 10:00:00,54.65,54.78,54.17,54.23,122300.0,40.8684,40.9656,40.5094,40.5543,122300.0
2012-02-13 10:30:00,54.24,54.32,54.07,54.22,131600.0,40.5617,40.6216,40.4346,40.5468,131600.0
2012-02-13 11:00:00,54.22,54.42,54.06,54.39,169600.0,40.5468,40.6964,40.4271,40.6739,169600.0
2012-02-13 11:30:00,54.39,54.44,54.35,54.4,100800.0,40.6739,40.7113,40.644,40.6814,100800.0
2012-02-13 12:00:00,54.4,54.73,54.39,54.61,106100.0,40.6814,40.9282,40.6739,40.8384,106100.0
2012-02-13 12:30:00,54.63,54.75,54.48,54.74,99400.0,40.8534,40.9431,40.7412,40.9357,99400.0
2012-02-13 13:00:00,54.74,54.99,54.73,54.94,158200.0,40.9357,41.1226,40.9282,41.0852,158200.0
2012-02-13 13:30:00,54.94,54.99,54.78,54.87,108800.0,41.0852,41.1226,40.9656,41.0329,108800.0
2012-02-13 14:00:00,54.87,55.07,54.79,55.07,137000.0,41.0329,41.1824,40.973,41.1824,137000.0
2012-02-13 14:30:00,55.06,55.15,54.97,55.01,181500.0,41.175,41.2423,41.1077,41.1376,181500.0
2012-02-13 15:00:00,55.01,55.01,54.82,54.91,148000.0,41.1376,41.1376,40.9955,41.0628,148000.0
2012-02-13 15:30:00,54.9,55.06,54.84,55.06,420100.0,41.0553,41.175,41.0104,41.175,420100.0
2012-02-14 09:30:00,54.88,54.9,54.55,54.75,156100.0,41.0404,41.0553,40.7936,40.9431,156100.0
2012-02-14 10:00:00,54.75,54.9,54.56,54.85,242700.0,40.9431,41.0553,40.8011,41.0179,242700.0
2012-02-14 10:30:00,54.83,54.84,54.37,54.49,130800.0,41.003,41.0104,40.659,40.7487,130800.0
2012-02-14 11:00:00,54.49,54.97,54.49,54.9,212900.0,40.7487,41.1077,40.7487,41.0553,212900.0
2012-02-14 11:30:00,54.89,55.0,54.83,54.95,181100.0,41.0478,41.1301,41.003,41.0927,181100.0
2012-02-14 12:00:00,54.95,55.0,54.9,54.98,91100.0,41.0927,41.1301,41.0553,41.1151,91100.0
2012-02-14 12:30:00,54.98,55.1,54.95,54.95,116400.0,41.1151,41.2049,41.0927,41.0927,116400.0
2012-02-14 13:00:00,54.95,54.95,54.68,54.71,161400.0,41.0927,41.0927,40.8908,40.9132,161400.0
2012-02-14 13:30:00,54.7,55.1,54.68,55.04,166100.0,40.9057,41.2049,40.8908,41.16,166100.0
2012-02-14 14:00:00,55.04,55.11,54.9,54.9,235500.0,41.16,41.2124,41.0553,41.0553,235500.0
2012-02-14 14:30:00,54.9,55.02,54.78,55.0,250900.0,41.0553,41.145,40.9656,41.1301,250900.0
2012-02-14 15:00:00,55.01,55.09,54.8,54.88,188700.0,41.1376,41.1974,40.9805,41.0404,188700.0
2012-02-14 15:30:00,54.88,55.4,54.86,55.34,389900.0,41.0404,41.4292,41.0254,41.3844,389900.0
2012-02-15 09:30:00,55.43,55.48,55.1,55.34,213700.0,41.4517,41.489,41.2049,41.3844,213700.0
2012-02-15 10:00:00,55.37,55.5,55.15,55.24,260100.0,41.4068,41.504,41.2423,41.3096,260100.0
2012-02-15 10:30:00,55.25,55.29,54.83,54.91,297400.0,41.317,41.347,41.003,41.0628,297400.0
2012-02-15 11:00:00,54.89,55.0,54.79,54.89,281300.0,41.0478,41.1301,40.973,41.0478,281300.0
2012-02-15 11:30:00,54.89,54.93,54.74,54.87,151200.0,41.0478,41.0777,40.9357,41.0329,151200.0
2012-02-15 12:00:00,54.87,54.91,54.79,54.8,152300.0,41.0329,41.0628,40.973,40.9805,152300.0
2012-02-15 12:30:00,54.8,54.91,54.54,54.64,168000.0,40.9805,41.0628,40.7861,40.8609,168000.0
2012-02-15 13:00:00,54.62,54.83,54.53,54.8,102600.0,40.8459,41.003,40.7786,40.9805,102600.0
2012-02-15 13:30:00,54.79,54.93,54.7,54.92,64100.0,40.973,41.0777,40.9057,41.0703,64100.0
2012-02-15 14:00:00,54.92,54.99,54.67,54.97,140300.0,41.0703,41.1226,40.8833,41.1077,140300.0
2012-02-15 14:30:00,54.97,55.0,54.69,54.7,187100.0,41.1077,41.1301,40.8983,40.9057,187100.0
2012-02-15 15:00:00,54.7,54.81,54.55,54.78,311700.0,40.9057,40.988,40.7936,40.9656,311700.0
2012-02-15 15:30:00,54.8,54.95,54.73,54.84,367500.0,40.9805,41.0927,40.9282,41.0104,367500.0
2012-02-16 09:30:00,54.93,55.0,54.62,54.8,237800.0,41.0777,41.1301,40.8459,40.9805,237800.0
2012-02-16 10:00:00,54.83,55.16,54.8,55.0,128000.0,41.003,41.2497,40.9805,41.1301,128000.0
2012-02-16 10:30:00,55.01,55.15,54.98,55.14,84300.0,41.1376,41.2423,41.1151,41.2348,84300.0
2012-02-16 11:00:00,55.15,55.3,55.11,55.14,66500.0,41.2423,41.3544,41.2124,41.2348,66500.0
2012-02-16 11:30:00,55.14,55.57,55.01,55.47,79000.0,41.2348,41.5563,41.1376,41.4816,79000.0
2012-02-16 12:00:00,55.52,55.61,55.46,55.47,89000.0,41.519,41.5863,41.4741,41.4816,89000.0
2012-02-16 12:30:00,55.47,55.54,55.4,55.43,44900.0,41.4816,41.5339,41.4292,41.4517,44900.0
2012-02-16 13:00:00,55.43,55.5,55.35,55.43,60800.0,41.4517,41.504,41.3918,41.4517,60800.0
2012-02-16 13:30:00,55.44,55.56,55.43,55.51,52900.0,41.4591,41.5489,41.4517,41.5115,52900.0
2012-02-16 14:00:00,55.53,55.56,55.38,55.45,73400.0,41.5264,41.5489,41.4143,41.4666,73400.0
2012-02-16 14:30:00,55.46,55.55,55.36,55.55,87200.0,41.4741,41.5414,41.3993,41.5414,87200.0
2012-02-16 15:00:00,55.55,55.61,55.44,55.61,93700.0,41.5414,41.5863,41.4591,41.5863,93700.0
2012-02-16 15:30:00,55.61,56.12,55.53,55.71,321200.0,41.5863,41.9677,41.5264,41.661,321200.0
2012-02-17 09:30:00,56.05,56.42,55.87,56.3,296200.0,41.9153,42.192,41.7807,42.1023,296200.0
2012-02-17 10:00:00,56.35,56.35,55.94,56.08,136300.0,42.1396,42.1396,41.833,41.9377,136300.0
2012-02-17 10:30:00,56.07,56.19,56.02,56.1,66900.0,41.9303,42.02,41.8929,41.9527,66900.0
2012-02-17 11:00:00,56.1,56.15,55.99,56.15,91400.0,41.9527,41.9901,41.8704,41.9901,91400.0
2012-02-17 11:30:00,56.15,56.35,56.1,56.27,59100.0,41.9901,42.1396,41.9527,42.0798,59100.0
2012-02-17 12:00:00,56.28,56.37,56.28,56.35,48400.0,42.0873,42.1546,42.0873,42.1396,48400.0
2012-02-17 12:30:00,56.36,56.42,56.29,56.41,55800.0,42.1471,42.192,42.0948,42.1845,55800.0
2012-02-17 13:00:00,56.4,56.52,56.27,56.41,82300.0,42.177,42.2668,42.0798,42.1845,82300.0
2012-02-17 13:30:00,56.4,56.48,56.3,56.36,63600.0,42.177,42.2369,42.1023,42.1471,63600.0
2012-02-17 14:00:00,56.37,56.41,56.27,56.36,52400.0,42.1546,42.1845,42.0798,42.1471,52400.0
2012-02-17 14:30:00,56.36,56.55,56.36,56.47,61300.0,42.1471,42.2892,42.1471,42.2294,61300.0
2012-02-17 15:00:00,56.48,56.63,56.4,56.61,94800.0,42.2369,42.349,42.177,42.3341,94800.0
2012-02-17 15:30:00,56.6,56.64,56.48,56.55,313800.0,42.3266,42.3565,42.2369,42.2892,313800.0
2012-02-21 09:30:00,56.67,56.78,56.26,56.33,201000.0,42.379,42.4612,42.0723,42.1247,201000.0
2012-02-21 10:00:00,56.32,56.56,56.27,56.41,102400.0,42.1172,42.2967,42.0798,42.1845,102400.0
2012-02-21 10:30:00,56.41,56.56,56.38,56.38,109900.0,42.1845,42.2967,42.1621,42.1621,109900.0
2012-02-21 11:00:00,56.38,56.48,56.21,56.47,109500.0,42.1621,42.2369,42.035,42.2294,109500.0
2012-02-21 11:30:00,56.47,56.48,56.19,56.22,62000.0,42.2294,42.2369,42.02,42.0424,62000.0
2012-02-21 12:00:00,56.23,56.53,56.23,56.45,101400.0,42.0499,42.2743,42.0499,42.2144,101400.0
2012-02-21 12:30:00,56.45,56.45,56.22,56.33,86900.0,42.2144,42.2144,42.0424,42.1247,86900.0
2012-02-21 13:00:00,56.33,56.47,56.31,56.37,73200.0,42.1247,42.2294,42.1097,42.1546,73200.0
2012-02-21 13:30:00,56.37,56.39,56.16,56.32,74800.0,42.1546,42.1696,41.9976,42.1172,74800.0
2012-02-21 14:00:00,56.31,56.36,56.16,56.3,106500.0,42.1097,42.1471,41.9976,42.1023,106500.0
2012-02-21 14:30:00,56.31,56.31,55.98,56.08,118300.0,42.1097,42.1097,41.863,41.9377,118300.0
2012-02-21 15:00:00,56.08,56.12,55.98,56.09,128400.0,41.9377,41.9677,41.863,41.9452,128400.0
2012-02-21 15:30:00,56.1,56.24,56.06,56.2,259600.0,41.9527,42.0574,41.9228,42.0275,259600.0
2012-02-22 09:30:00,56.48,56.48,56.02,56.2,89600.0,42.2369,42.2369,41.8929,42.0275,89600.0
2012-02-22 10:00:00,56.19,56.34,56.02,56.14,152500.0,42.02,42.1322,41.8929,41.9826,152500.0
2012-02-22 10:30:00,56.13,56.27,56.0,56.13,153200.0,41.9751,42.0798,41.8779,41.9751,153200.0
2012-02-22 11:00:00,56.13,56.18,55.99,56.02,132400.0,41.9751,42.0125,41.8704,41.8929,132400.0
2012-02-22 11:30:00,56.03,56.07,55.86,55.9,256500.0,41.9003,41.9303,41.7732,41.8031,256500.0
2012-02-22 12:00:00,55.89,55.92,55.81,55.85,160700.0,41.7957,41.8181,41.7358,41.7657,160700.0
2012-02-22 12:30:00,55.83,56.02,55.8,55.96,62000.0,41.7508,41.8929,41.7283,41.848,62000.0
2012-02-22 13:00:00,55.93,56.07,55.92,55.94,90100.0,41.8256,41.9303,41.8181,41.833,90100.0
2012-02-22 13:30:00,55.94,55.97,55.83,55.89,52800.0,41.833,41.8555,41.7508,41.7957,52800.0
2012-02-22 14:00:00,55.89,55.91,55.79,55.84,87900.0,41.7957,41.8106,41.7209,41.7583,87900.0
2012-02-22 14:30:00,55.85,55.87,55.7,55.74,103000.0,41.7657,41.7807,41.6536,41.6835,103000.0
2012-02-22 15:00:00,55.72,55.82,55.64,55.76,176400.0,41.6685,41.7433,41.6087,41.6984,176400.0
2012-02-22 15:30:00,55.75,55.89,55.69,55.83,308500.0,41.691,41.7957,41.6461,41.7508,308500.0
2012-02-23 09:30:00,55.75,56.18,55.6,55.98,118600.0,41.691,42.0125,41.5788,41.863,118600.0
2012-02-23 10:00:00,55.96,56.06,55.68,55.8,166600.0,41.848,41.9228,41.6386,41.7283,166600.0
2012-02-23 10:30:00,55.81,55.84,55.64,55.8,183500.0,41.7358,41.7583,41.6087,41.7283,183500.0
2012-02-23 11:00:00,55.81,55.9,55.69,55.88,179800.0,41.7358,41.8031,41.6461,41.7882,179800.0
2012-02-23 11:30:00,55.88,56.03,55.79,56.03,112000.0,41.7882,41.9003,41.7209,41.9003,112000.0
2012-02-23 12:00:00,56.04,56.06,55.91,56.03,97600.0,41.9078,41.9228,41.8106,41.9003,97600.0
2012-02-23 12:30:00,56.05,56.16,55.9,55.97,80500.0,41.9153,41.9976,41.8031,41.8555,80500.0
2012-02-23 13:00:00,55.97,56.18,55.97,56.14,69100.0,41.8555,42.0125,41.8555,41.9826,69100.0
2012-02-23 13:30:00,56.12,56.4,56.12,56.34,62000.0,41.9677,42.177,41.9677,42.1322,62000.0
2012-02-23 14:00:00,56.34,56.41,56.28,56.36,106000.0,42.1322,42.1845,42.0873,42.1471,106000.0
2012-02-23 14:30:00,56.36,56.41,56.2,56.2,89100.0,42.1471,42.1845,42.0275,42.0275,89100.0
2012-02-23 15:00:00,56.21,56.42,56.21,56.36,90100.0,42.035,42.192,42.035,42.1471,90100.0
2012-02-23 15:30:00,56.36,56.57,56.36,56.5,268700.0,42.1471,42.3042,42.1471,42.2518,268700.0
2012-02-24 09:30:00,56.73,56.93,56.15,56.29,136600.0,42.4238,42.5734,41.9901,42.0948,136600.0
2012-02-24 10:00:00,56.28,56.55,56.2,56.53,131000.0,42.0873,42.2892,42.0275,42.2743,131000.0
2012-02-24 10:30:00,56.54,56.89,56.53,56.85,109000.0,42.2817,42.5435,42.2743,42.5136,109000.0
2012-02-24 11:00:00,56.85,56.96,56.84,56.93,77400.0,42.5136,42.5958,42.5061,42.5734,77400.0
2012-02-24 11:30:00,56.94,56.94,56.74,56.83,107100.0,42.5809,42.5809,42.4313,42.4986,107100.0
2012-02-24 12:00:00,56.83,56.83,56.62,56.62,43400.0,42.4986,42.4986,42.3416,42.3416,43400.0
2012-02-24 12:30:00,56.63,56.7,56.52,56.52,71400.0,42.349,42.4014,42.2668,42.2668,71400.0
2012-02-24 13:00:00,56.53,56.56,56.37,56.37,52400.0,42.2743,42.2967,42.1546,42.1546,52400.0
2012-02-24 13:30:00,56.38,56.44,56.3,56.44,30700.0,42.1621,42.207,42.1023,42.207,30700.0
2012-02-24 14:00:00,56.44,56.46,56.26,56.32,35000.0,42.207,42.2219,42.0723,42.1172,35000.0
2012-02-24 14:30:00,56.33,56.33,56.2,56.24,40300.0,42.1247,42.1247,42.0275,42.0574,40300.0
2012-02-24 15:00:00,56.24,56.29,56.2,56.28,36500.0,42.0574,42.0948,42.0275,42.0873,36500.0
2012-02-24 15:30:00,56.28,56.43,56.2,56.42,223400.0,42.0873,42.1995,42.0275,42.192,223400.0
2012-02-27 09:30:00,55.63,55.73,55.49,55.66,98300.0,41.6012,41.676,41.4965,41.6237,98300.0
2012-02-27 10:00:00,55.71,55.92,55.67,55.84,52700.0,41.661,41.8181,41.6311,41.7583,52700.0
2012-02-27 10:30:00,55.84,56.22,55.79,56.11,62500.0,41.7583,42.0424,41.7209,41.9602,62500.0
2012-02-27 11:00:00,56.12,56.14,55.96,56.0,103000.0,41.9677,41.9826,41.848,41.8779,103000.0
2012-02-27 11:30:00,56.01,56.07,55.97,56.02,123700.0,41.8854,41.9303,41.8555,41.8929,123700.0
2012-02-27 12:00:00,56.03,56.2,56.0,56.16,86300.0,41.9003,42.0275,41.8779,41.9976,86300.0
2012-02-27 12:30:00,56.17,56.44,56.07,56.36,57000.0,42.005,42.207,41.9303,42.1471,57000.0
2012-02-27 13:00:00,56.37,56.47,56.28,56.41,30000.0,42.1546,42.2294,42.0873,42.1845,30000.0
2012-02-27 13:30:00,56.41,56.55,56.33,56.36,35400.0,42.1845,42.2892,42.1247,42.1471,35400.0
2012-02-27 14:00:00,56.37,56.42,56.29,56.29,27800.0,42.1546,42.192,42.0948,42.0948,27800.0
2012-02-27 14:30:00,56.31,56.35,56.23,56.32,45800.0,42.1097,42.1396,42.0499,42.1172,45800.0
2012-02-27 15:00:00,56.33,56.48,56.13,56.25,147300.0,42.1247,42.2369,41.9751,42.0649,147300.0
2012-02-27 15:30:00,56.26,56.35,56.2,56.2,263500.0,42.0723,42.1396,42.0275,42.0275,263500.0
2012-02-28 09:30:00,56.26,56.35,55.92,56.24,186900.0,42.0723,42.1396,41.8181,42.0574,186900.0
2012-02-28 10:00:00,56.18,56.37,56.1,56.15,193000.0,42.0125,42.1546,41.9527,41.9901,193000.0
2012-02-28 10:30:00,56.16,56.4,56.12,56.2,207600.0,41.9976,42.177,41.9677,42.0275,207600.0
2012-02-28 11:00:00,56.21,56.35,56.17,56.24,225700.0,42.035,42.1396,42.005,42.0574,225700.0
2012-02-28 11:30:00,56.24,56.36,56.17,56.35,138600.0,42.0574,42.1471,42.005,42.1396,138600.0
2012-02-28 12:00:00,56.36,56.36,56.19,56.26,111600.0,42.1471,42.1471,42.02,42.0723,111600.0
2012-02-28 12:30:00,56.26,56.32,56.18,56.24,68700.0,42.0723,42.1172,42.0125,42.0574,68700.0
2012-02-28 13:00:00,56.24,56.26,56.14,56.14,73000.0,42.0574,42.0723,41.9826,41.9826,73000.0
2012-02-28 13:30:00,56.12,56.15,56.02,56.14,164100.0,41.9677,41.9901,41.8929,41.9826,164100.0
2012-02-28 14:00:00,56.14,56.14,55.99,56.05,147500.0,41.9826,41.9826,41.8704,41.9153,147500.0
2012-02-28 14:30:00,56.06,56.21,56.06,56.12,89700.0,41.9228,42.035,41.9228,41.9677,89700.0
2012-02-28 15:00:00,56.13,56.27,56.09,56.25,110500.0,41.9751,42.0798,41.9452,42.0649,110500.0
2012-02-28 15:30:00,56.26,56.37,56.17,56.17,423900.0,42.0723,42.1546,42.005,42.005,423900.0
2012-02-29 09:30:00,56.15,56.37,55.99,56.16,125400.0,41.9901,42.1546,41.8704,41.9976,125400.0
2012-02-29 10:00:00,56.17,56.26,55.92,55.99,222600.0,42.005,42.0723,41.8181,41.8704,222600.0
2012-02-29 10:30:00,55.99,56.0,55.65,55.94,155000.0,41.8704,41.8779,41.6162,41.833,155000.0
2012-02-29 11:00:00,55.94,56.02,55.88,55.91,119000.0,41.833,41.8929,41.7882,41.8106,119000.0
2012-02-29 11:30:00,55.89,56.01,55.78,55.82,103700.0,41.7957,41.8854,41.7134,41.7433,103700.0
2012-02-29 12:00:00,55.84,56.01,55.77,55.98,48500.0,41.7583,41.8854,41.7059,41.863,48500.0
2012-02-29 12:30:00,55.98,56.01,55.9,55.97,58200.0,41.863,41.8854,41.8031,41.8555,58200.0
2012-02-29 13:00:00,55.97,56.0,55.85,55.9,156200.0,41.8555,41.8779,41.7657,41.8031,156200.0
2012-02-29 13:30:00,55.9,56.22,55.87,56.18,100600.0,41.8031,42.0424,41.7807,42.0125,100600.0
2012-02-29 14:00:00,56.18,56.29,56.05,56.16,78000.0,42.0125,42.0948,41.9153,41.9976,78000.0
2012-02-29 14:30:00,56.17,56.2,56.02,56.08,95900.0,42.005,42.0275,41.8929,41.9377,95900.0
2012-02-29 15:00:00,56.08,56.1,55.94,56.02,163200.0,41.9377,41.9527,41.833,41.8929,163200.0
2012-02-29 15:30:00,56.01,56.01,55.75,55.77,553500.0,41.8854,41.8854,41.691,41.7059,553500.0
2012-03-01 09:30:00,56.05,56.67,55.9,56.54,70900.0,41.9153,42.379,41.8031,42.2817,70900.0
2012-03-01 10:00:00,56.49,56.5,56.14,56.17,91900.0,42.2443,42.2518,41.9826,42.005,91900.0
2012-03-01 10:30:00,56.16,56.19,55.95,56.15,64200.0,41.9976,42.02,41.8405,41.9901,64200.0
2012-03-01 11:00:00,56.14,56.28,56.06,56.28,65000.0,41.9826,42.0873,41.9228,42.0873,65000.0
2012-03-01 11:30:00,56.27,56.38,56.19,56.31,42400.0,42.0798,42.1621,42.02,42.1097,42400.0
2012-03-01 12:00:00,56.32,56.46,56.26,56.35,47800.0,42.1172,42.2219,42.0723,42.1396,47800.0
2012-03-01 12:30:00,56.36,56.38,56.25,56.33,41100.0,42.1471,42.1621,42.0649,42.1247,41100.0
2012-03-01 13:00:00,56.33,56.34,56.23,56.25,158500.0,42.1247,42.1322,42.0499,42.0649,158500.0
2012-03-01 13:30:00,56.25,56.31,56.13,56.29,64100.0,42.0649,42.1097,41.9751,42.0948,64100.0
2012-03-01 14:00:00,56.3,56.3,56.02,56.09,83600.0,42.1023,42.1023,41.8929,41.9452,83600.0
2012-03-01 14:30:00,56.1,56.17,56.05,56.16,60900.0,41.9527,42.005,41.9153,41.9976,60900.0
2012-03-01 15:00:00,56.17,56.22,55.95,56.08,156000.0,42.005,42.0424,41.8405,41.9377,156000.0
2012-03-01 15:30:00,56.07,56.24,55.89,56.17,331500.0,41.9303,42.0574,41.7957,42.005,331500.0
2012-03-02 09:30:00,56.29,56.37,55.98,56.06,87900.0,42.0948,42.1546,41.863,41.9228,87900.0
2012-03-02 10:00:00,56.07,56.59,56.06,56.38,100300.0,41.9303,42.3191,41.9228,42.1621,100300.0
2012-03-02 10:30:00,56.38,56.51,56.33,56.34,64000.0,42.1621,42.2593,42.1247,42.1322,64000.0
2012-03-02 11:00:00,56.35,56.49,56.25,56.39,118400.0,42.1396,42.2443,42.0649,42.1696,118400.0
2012-03-02 11:30:00,56.4,56.44,56.16,56.16,66000.0,42.177,42.207,41.9976,41.9976,66000.0
2012-03-02 12:00:00,56.17,56.22,56.01,56.1,66100.0,42.005,42.0424,41.8854,41.9527,66100.0
2012-03-02 12:30:00,56.1,56.25,56.09,56.21,38400.0,41.9527,42.0649,41.9452,42.035,38400.0
2012-03-02 13:00:00,56.21,56.3,56.03,56.06,45200.0,42.035,42.1023,41.9003,41.9228,45200.0
2012-03-02 13:30:00,56.08,56.11,55.97,56.01,43400.0,41.9377,41.9602,41.8555,41.8854,43400.0
2012-03-02 14:00:00,56.01,56.02,55.88,55.9,43500.0,41.8854,41.8929,41.7882,41.8031,43500.0
2012-03-02 14:30:00,55.9,55.92,55.79,55.88,58000.0,41.8031,41.8181,41.7209,41.7882,58000.0
2012-03-02 15:00:00,55.9,56.03,55.8,56.03,88300.0,41.8031,41.9003,41.7283,41.9003,88300.0
2012-03-02 15:30:00,56.01,56.11,55.81,55.86,172300.0,41.8854,41.9602,41.7358,41.7732,172300.0
2012-03-05 09:30:00,55.62,55.69,55.33,55.46,74500.0,41.5937,41.6461,41.3769,41.4741,74500.0
2012-03-05 10:00:00,55.5,55.78,55.34,55.34,267400.0,41.504,41.7134,41.3844,41.3844,267400.0
2012-03-05 10:30:00,55.33,55.61,55.26,55.52,91500.0,41.3769,41.5863,41.3245,41.519,91500.0
2012-03-05 11:00:00,55.52,55.57,55.37,55.55,86000.0,41.519,41.5563,41.4068,41.5414,86000.0
2012-03-05 11:30:00,55.54,55.68,55.52,55.6,114000.0,41.5339,41.6386,41.519,41.5788,114000.0
2012-03-05 12:00:00,55.6,55.63,55.54,55.58,98300.0,41.5788,41.6012,41.5339,41.5638,98300.0
2012-03-05 12:30:00,55.57,55.61,55.39,55.41,109900.0,41.5563,41.5863,41.4217,41.4367,109900.0
2012-03-05 13:00:00,55.41,55.49,55.37,55.46,86700.0,41.4367,41.4965,41.4068,41.4741,86700.0
2012-03-05 13:30:00,55.47,55.48,55.25,55.28,99100.0,41.4816,41.489,41.317,41.3395,99100.0
2012-03-05 14:00:00,55.28,55.45,55.28,55.4,91800.0,41.3395,41.4666,41.3395,41.4292,91800.0
2012-03-05 14:30:00,55.41,55.47,55.29,55.45,134200.0,41.4367,41.4816,41.347,41.4666,134200.0
2012-03-05 15:00:00,55.45,55.57,55.44,55.53,153000.0,41.4666,41.5563,41.4591,41.5264,153000.0
2012-03-05 15:30:00,55.54,55.59,55.49,55.53,247600.0,41.5339,41.5713,41.4965,41.5264,247600.0
2012-03-06 09:30:00,54.77,54.95,54.71,54.8,116200.0,40.9581,41.0927,40.9132,40.9805,116200.0
2012-03-06 10:00:00,54.78,54.83,54.55,54.62,212100.0,40.9656,41.003,40.7936,40.8459,212100.0
2012-03-06 10:30:00,54.62,54.63,54.38,54.47,91100.0,40.8459,40.8534,40.6664,40.7337,91100.0
2012-03-06 11:00:00,54.46,54.79,54.45,54.79,144900.0,40.7263,40.973,40.7188,40.973,144900.0
2012-03-06 11:30:00,54.79,54.79,54.48,54.51,64800.0,40.973,40.973,40.7412,40.7637,64800.0
2012-03-06 12:00:00,54.5,54.53,54.34,54.4,76200.0,40.7562,40.7786,40.6365,40.6814,76200.0
2012-03-06 12:30:00,54.4,54.57,54.4,54.49,43300.0,40.6814,40.8085,40.6814,40.7487,43300.0
2012-03-06 13:00:00,54.49,54.51,54.41,54.46,63600.0,40.7487,40.7637,40.6889,40.7263,63600.0
2012-03-06 13:30:00,54.47,54.56,54.37,54.46,85300.0,40.7337,40.8011,40.659,40.7263,85300.0
2012-03-06 14:00:00,54.46,54.5,54.27,54.32,71900.0,40.7263,40.7562,40.5842,40.6216,71900.0
2012-03-06 14:30:00,54.32,54.36,54.21,54.23,89900.0,40.6216,40.6515,40.5393,40.5543,89900.0
2012-03-06 15:00:00,54.24,54.3,54.17,54.19,132300.0,40.5617,40.6066,40.5094,40.5244,132300.0
2012-03-06 15:30:00,54.2,54.28,54.07,54.17,296800.0,40.5318,40.5917,40.4346,40.5094,296800.0
2012-03-07 09:30:00,54.43,54.8,54.32,54.68,82600.0,40.7038,40.9805,40.6216,40.8908,82600.0
2012-03-07 10:00:00,54.7,54.72,54.43,54.51,102500.0,40.9057,40.9207,40.7038,40.7637,102500.0
2012-03-07 10:30:00,54.53,54.59,54.27,54.34,91300.0,40.7786,40.8235,40.5842,40.6365,91300.0
2012-03-07 11:00:00,54.36,54.55,54.36,54.46,86000.0,40.6515,40.7936,40.6515,40.7263,86000.0
2012-03-07 11:30:00,54.47,54.53,54.4,54.42,88300.0,40.7337,40.7786,40.6814,40.6964,88300.0
2012-03-07 12:00:00,54.43,54.45,54.26,54.33,52400.0,40.7038,40.7188,40.5767,40.6291,52400.0
2012-03-07 12:30:00,54.33,54.41,54.28,54.36,59500.0,40.6291,40.6889,40.5917,40.6515,59500.0
2012-03-07 13:00:00,54.37,54.43,54.33,54.41,46200.0,40.659,40.7038,40.6291,40.6889,46200.0
2012-03-07 13:30:00,54.42,54.44,54.37,54.39,59000.0,40.6964,40.7113,40.659,40.6739,59000.0
2012-03-07 14:00:00,54.39,54.5,54.38,54.48,61900.0,40.6739,40.7562,40.6664,40.7412,61900.0
2012-03-07 14:30:00,54.48,54.52,54.36,54.5,76900.0,40.7412,40.7711,40.6515,40.7562,76900.0
2012-03-07 15:00:00,54.51,54.54,54.43,54.48,116300.0,40.7637,40.7861,40.7038,40.7412,116300.0
2012-03-07 15:30:00,54.48,54.61,54.45,54.55,217300.0,40.7412,40.8384,40.7188,40.7936,217300.0
2012-03-08 09:30:00,55.08,55.41,54.86,54.97,139900.0,41.1899,41.4367,41.0254,41.1077,139900.0
2012-03-08 10:00:00,54.99,55.04,54.83,54.96,91500.0,41.1226,41.16,41.003,41.1002,91500.0
2012-03-08 10:30:00,54.98,55.01,54.93,54.99,104000.0,41.1151,41.1376,41.0777,41.1226,104000.0
2012-03-08 11:00:00,55.0,55.07,54.97,55.07,130600.0,41.1301,41.1824,41.1077,41.1824,130600.0
2012-03-08 11:30:00,55.07,55.11,55.01,55.1,101100.0,41.1824,41.2124,41.1376,41.2049,101100.0
2012-03-08 12:00:00,55.1,55.28,55.1,55.22,63700.0,41.2049,41.3395,41.2049,41.2946,63700.0
2012-03-08 12:30:00,55.22,55.22,55.13,55.18,42100.0,41.2946,41.2946,41.2273,41.2647,42100.0
2012-03-08 13:00:00,55.19,55.19,55.07,55.07,49900.0,41.2722,41.2722,41.1824,41.1824,49900.0
2012-03-08 13:30:00,55.08,55.17,55.06,55.06,83000.0,41.1899,41.2572,41.175,41.175,83000.0
2012-03-08 14:00:00,55.06,55.11,55.05,55.11,49700.0,41.175,41.2124,41.1675,41.2124,49700.0
2012-03-08 14:30:00,55.11,55.26,55.06,55.25,100300.0,41.2124,41.3245,41.175,41.317,100300.0
2012-03-08 15:00:00,55.25,55.31,55.15,55.27,111200.0,41.317,41.3619,41.2423,41.332,111200.0
2012-03-08 15:30:00,55.26,55.43,55.26,55.35,242100.0,41.3245,41.4517,41.3245,41.3918,242100.0
2012-03-09 09:30:00,55.44,55.86,55.22,55.61,66400.0,41.4591,41.7732,41.2946,41.5863,66400.0
2012-03-09 10:00:00,55.61,56.12,55.61,56.01,137400.0,41.5863,41.9677,41.5863,41.8854,137400.0
2012-03-09 10:30:00,56.03,56.34,56.03,56.3,84200.0,41.9003,42.1322,41.9003,42.1023,84200.0
2012-03-09 11:00:00,56.3,56.58,56.28,56.37,168400.0,42.1023,42.3116,42.0873,42.1546,168400.0
2012-03-09 11:30:00,56.37,56.5,56.26,56.41,54800.0,42.1546,42.2518,42.0723,42.1845,54800.0
2012-03-09 12:00:00,56.41,56.49,56.34,56.41,39500.0,42.1845,42.2443,42.1322,42.1845,39500.0
2012-03-09 12:30:00,56.42,56.45,56.36,56.38,92400.0,42.192,42.2144,42.1471,42.1621,92400.0
2012-03-09 13:00:00,56.36,56.44,56.32,56.32,67400.0,42.1471,42.207,42.1172,42.1172,67400.0
2012-03-09 13:30:00,56.32,56.41,56.3,56.3,55200.0,42.1172,42.1845,42.1023,42.1023,55200.0
2012-03-09 14:00:00,56.32,56.38,56.3,56.3,44300.0,42.1172,42.1621,42.1023,42.1023,44300.0
2012-03-09 14:30:00,56.31,56.41,55.97,56.05,133500.0,42.1097,42.1845,41.8555,41.9153,133500.0
2012-03-09 15:00:00,56.07,56.19,56.03,56.16,97300.0,41.9303,42.02,41.9003,41.9976,97300.0
2012-03-09 15:30:00,56.16,56.25,56.04,56.09,231700.0,41.9976,42.0649,41.9078,41.9452,231700.0
2012-03-12 09:30:00,56.07,56.39,55.76,55.76,60000.0,41.9303,42.1696,41.6984,41.6984,60000.0
2012-03-12 10:00:00,55.78,55.78,55.55,55.59,68800.0,41.7134,41.7134,41.5414,41.5713,68800.0
2012-03-12 10:30:00,55.58,55.58,55.4,55.53,82000.0,41.5638,41.5638,41.4292,41.5264,82000.0
2012-03-12 11:00:00,55.54,55.57,55.39,55.43,56800.0,41.5339,41.5563,41.4217,41.4517,56800.0
2012-03-12 11:30:00,55.43,55.45,55.16,55.32,61100.0,41.4517,41.4666,41.2497,41.3694,61100.0
2012-03-12 12:00:00,55.33,55.49,55.26,55.42,71400.0,41.3769,41.4965,41.3245,41.4442,71400.0
2012-03-12 12:30:00,55.42,55.48,55.37,55.46,43300.0,41.4442,41.489,41.4068,41.4741,43300.0
2012-03-12 13:00:00,55.46,55.59,55.43,55.55,32200.0,41.4741,41.5713,41.4517,41.5414,32200.0
2012-03-12 13:30:00,55.54,55.65,55.54,55.56,56100.0,41.5339,41.6162,41.5339,41.5489,56100.0
2012-03-12 14:00:00,55.56,55.7,55.55,55.67,41200.0,41.5489,41.6536,41.5414,41.6311,41200.0
2012-03-12 14:30:00,55.66,55.87,55.66,55.86,107700.0,41.6237,41.7807,41.6237,41.7732,107700.0
2012-03-12 15:00:00,55.87,55.96,55.77,55.94,115800.0,41.7807,41.848,41.7059,41.833,115800.0
2012-03-12 15:30:00,55.94,55.98,55.8,55.85,282700.0,41.833,41.863,41.7283,41.7657,282700.0
2012-03-13 09:30:00,56.19,56.33,56.01,56.18,171900.0,42.02,42.1247,41.8854,42.0125,171900.0
2012-03-13 10:00:00,56.19,56.29,56.18,56.21,124800.0,42.02,42.0948,42.0125,42.035,124800.0
2012-03-13 10:30:00,56.22,56.32,56.16,56.29,107600.0,42.0424,42.1172,41.9976,42.0948,107600.0
2012-03-13 11:00:00,56.31,56.34,56.19,56.2,142200.0,42.1097,42.1322,42.02,42.0275,142200.0
2012-03-13 11:30:00,56.2,56.21,56.07,56.08,106100.0,42.0275,42.035,41.9303,41.9377,106100.0
2012-03-13 12:00:00,56.08,56.26,56.08,56.16,142400.0,41.9377,42.0723,41.9377,41.9976,142400.0
2012-03-13 12:30:00,56.17,56.21,56.01,56.07,282900.0,42.005,42.035,41.8854,41.9303,282900.0
2012-03-13 13:00:00,56.08,56.37,56.07,56.37,70100.0,41.9377,42.1546,41.9303,42.1546,70100.0
2012-03-13 13:30:00,56.36,56.36,56.27,56.3,41600.0,42.1471,42.1471,42.0798,42.1023,41600.0
2012-03-13 14:00:00,56.31,56.36,56.17,56.25,148000.0,42.1097,42.1471,42.005,42.0649,148000.0
2012-03-13 14:30:00,56.24,56.43,56.22,56.29,122300.0,42.0574,42.1995,42.0424,42.0948,122300.0
2012-03-13 15:00:00,56.3,57.42,56.29,57.22,238400.0,42.1023,42.9398,42.0948,42.7903,238400.0
2012-03-13 15:30:00,57.22,57.65,57.16,57.57,416300.0,42.7903,43.1118,42.7454,43.052,416300.0
2012-03-14 09:30:00,57.58,57.82,57.38,57.61,110500.0,43.0595,43.2389,42.9099,43.0819,110500.0
2012-03-14 10:00:00,57.61,57.66,57.36,57.42,128200.0,43.0819,43.1193,42.8949,42.9398,128200.0
2012-03-14 10:30:00,57.43,57.44,56.97,56.99,97400.0,42.9473,42.9548,42.6033,42.6183,97400.0
2012-03-14 11:00:00,56.99,57.02,56.73,56.94,134200.0,42.6183,42.6407,42.4238,42.5809,134200.0
2012-03-14 11:30:00,56.96,57.16,56.9,57.16,105300.0,42.5958,42.7454,42.5509,42.7454,105300.0
2012-03-14 12:00:00,57.16,57.24,56.85,56.89,132000.0,42.7454,42.8052,42.5136,42.5435,132000.0
2012-03-14 12:30:00,56.9,57.1,56.85,57.1,93000.0,42.5509,42.7005,42.5136,42.7005,93000.0
2012-03-14 13:00:00,57.1,57.35,57.1,57.34,57800.0,42.7005,42.8875,42.7005,42.88,57800.0
2012-03-14 13:30:00,57.34,57.34,56.87,56.87,84400.0,42.88,42.88,42.5285,42.5285,84400.0
2012-03-14 14:00:00,56.89,57.01,56.88,56.96,78400.0,42.5435,42.6332,42.536,42.5958,78400.0
2012-03-14 14:30:00,56.97,57.04,56.9,56.99,91000.0,42.6033,42.6556,42.5509,42.6183,91000.0
2012-03-14 15:00:00,56.99,56.99,56.76,56.97,145400.0,42.6183,42.6183,42.4463,42.6033,145400.0
2012-03-14 15:30:00,56.99,57.04,56.74,56.76,367400.0,42.6183,42.6556,42.4313,42.4463,367400.0
2012-03-15 09:30:00,56.8,56.9,56.41,56.73,133100.0,42.4762,42.5509,42.1845,42.4238,133100.0
2012-03-15 10:00:00,56.73,57.03,56.59,56.96,184200.0,42.4238,42.6482,42.3191,42.5958,184200.0
2012-03-15 10:30:00,56.96,57.16,56.95,56.98,109200.0,42.5958,42.7454,42.5883,42.6108,109200.0
2012-03-15 11:00:00,56.99,57.23,56.96,57.21,88400.0,42.6183,42.7977,42.5958,42.7828,88400.0
2012-03-15 11:30:00,57.22,57.45,57.12,57.44,79700.0,42.7903,42.9623,42.7155,42.9548,79700.0
2012-03-15 12:00:00,57.44,57.79,57.38,57.7,82200.0,42.9548,43.2165,42.9099,43.1492,82200.0
2012-03-15 12:30:00,57.71,57.99,57.66,57.7,117100.0,43.1567,43.3661,43.1193,43.1492,117100.0
2012-03-15 13:00:00,57.7,57.82,57.59,57.6,67400.0,43.1492,43.2389,43.0669,43.0744,67400.0
2012-03-15 13:30:00,57.61,57.72,57.59,57.63,78600.0,43.0819,43.1642,43.0669,43.0969,78600.0
2012-03-15 14:00:00,57.63,57.73,57.58,57.7,82600.0,43.0969,43.1716,43.0595,43.1492,82600.0
2012-03-15 14:30:00,57.71,57.86,57.64,57.8,108500.0,43.1567,43.2689,43.1043,43.224,108500.0
2012-03-15 15:00:00,57.8,57.97,57.77,57.97,106900.0,43.224,43.3511,43.2016,43.3511,106900.0
2012-03-15 15:30:00,57.97,58.11,57.88,58.01,406600.0,43.3511,43.4558,43.2838,43.381,406600.0
2012-03-16 09:30:00,58.63,58.68,57.99,58.02,501800.0,43.8447,43.8821,43.3661,43.3885,501800.0
2012-03-16 10:00:00,58.02,58.19,57.95,57.95,120100.0,43.3885,43.5156,43.3362,43.3362,120100.0
2012-03-16 10:30:00,57.95,58.17,57.75,58.12,144600.0,43.3362,43.5007,43.1866,43.4633,144600.0
2012-03-16 11:00:00,58.13,58.27,58.07,58.17,102700.0,43.4708,43.5755,43.4259,43.5007,102700.0
2012-03-16 11:30:00,58.18,58.22,58.0,58.08,91800.0,43.5082,43.5381,43.3736,43.4334,91800.0
2012-03-16 12:00:00,58.08,58.08,57.97,57.97,57600.0,43.4334,43.4334,43.3511,43.3511,57600.0
2012-03-16 12:30:00,57.97,58.04,57.89,57.91,63800.0,43.3511,43.4035,43.2913,43.3062,63800.0
2012-03-16 13:00:00,57.9,57.97,57.86,57.9,72100.0,43.2988,43.3511,43.2689,43.2988,72100.0
2012-03-16 13:30:00,57.91,57.97,57.75,57.91,72200.0,43.3062,43.3511,43.1866,43.3062,72200.0
2012-03-16 14:00:00,57.9,57.9,57.82,57.9,70200.0,43.2988,43.2988,43.2389,43.2988,70200.0
2012-03-16 14:30:00,57.9,57.95,57.81,57.83,50600.0,43.2988,43.3362,43.2315,43.2464,50600.0
2012-03-16 15:00:00,57.83,57.88,57.64,57.73,108900.0,43.2464,43.2838,43.1043,43.1716,108900.0
2012-03-16 15:30:00,57.73,57.86,57.68,57.74,231500.0,43.1716,43.2689,43.1342,43.1791,231500.0
2012-03-19 09:30:00,57.34,57.86,57.19,57.67,108100.0,42.88,43.2689,42.7678,43.1268,108100.0
2012-03-19 10:00:00,57.66,57.67,57.23,57.4,100900.0,43.1193,43.1268,42.7977,42.9249,100900.0
2012-03-19 10:30:00,57.4,57.67,57.38,57.56,130200.0,42.9249,43.1268,42.9099,43.0445,130200.0
2012-03-19 11:00:00,57.56,57.56,57.31,57.34,80400.0,43.0445,43.0445,42.8576,42.88,80400.0
2012-03-19 11:30:00,57.34,57.68,57.32,57.67,89300.0,42.88,43.1342,42.865,43.1268,89300.0
2012-03-19 12:00:00,57.66,57.73,57.55,57.57,50400.0,43.1193,43.1716,43.037,43.052,50400.0
2012-03-19 12:30:00,57.58,57.77,57.58,57.73,55500.0,43.0595,43.2016,43.0595,43.1716,55500.0
2012-03-19 13:00:00,57.73,57.93,57.67,57.86,50300.0,43.1716,43.3212,43.1268,43.2689,50300.0
2012-03-19 13:30:00,57.87,58.13,57.85,58.04,96100.0,43.2763,43.4708,43.2614,43.4035,96100.0
2012-03-19 14:00:00,58.02,58.47,58.02,58.47,125600.0,43.3885,43.725,43.3885,43.725,125600.0
2012-03-19 14:30:00,58.46,58.47,58.06,58.1,98600.0,43.7175,43.725,43.4184,43.4483,98600.0
2012-03-19 15:00:00,58.1,58.19,57.99,57.99,70400.0,43.4483,43.5156,43.3661,43.3661,70400.0
2012-03-19 15:30:00,58.0,58.16,58.0,58.08,216800.0,43.3736,43.4932,43.3736,43.4334,216800.0
2012-03-20 09:30:00,57.22,57.76,57.12,57.7,98900.0,42.7903,43.1941,42.7155,43.1492,98900.0
2012-03-20 10:00:00,57.68,57.91,57.54,57.73,105300.0,43.1342,43.3062,43.0296,43.1716,105300.0
2012-03-20 10:30:00,57.73,58.09,57.73,57.89,73200.0,43.1716,43.4409,43.1716,43.2913,73200.0
2012-03-20 11:00:00,57.89,58.02,57.79,57.83,105200.0,43.2913,43.3885,43.2165,43.2464,105200.0
2012-03-20 11:30:00,57.81,57.85,57.66,57.82,71700.0,43.2315,43.2614,43.1193,43.2389,71700.0
2012-03-20 12:00:00,57.82,57.9,57.79,57.82,88700.0,43.2389,43.2988,43.2165,43.2389,88700.0
2012-03-20 12:30:00,57.82,57.85,57.72,57.84,192300.0,43.2389,43.2614,43.1642,43.2539,192300.0
2012-03-20 13:00:00,57.81,57.85,57.71,57.75,86200.0,43.2315,43.2614,43.1567,43.1866,86200.0
2012-03-20 13:30:00,57.76,57.85,57.7,57.83,65500.0,43.1941,43.2614,43.1492,43.2464,65500.0
2012-03-20 14:00:00,57.84,57.85,57.67,57.77,95200.0,43.2539,43.2614,43.1268,43.2016,95200.0
2012-03-20 14:30:00,57.77,57.83,57.7,57.74,81700.0,43.2016,43.2464,43.1492,43.1791,81700.0
2012-03-20 15:00:00,57.74,57.82,57.51,57.56,174400.0,43.1791,43.2389,43.0071,43.0445,174400.0
2012-03-20 15:30:00,57.59,57.67,57.22,57.24,472100.0,43.0669,43.1268,42.7903,42.8052,472100.0
2012-03-21 09:30:00,57.37,57.91,57.24,57.44,145500.0,42.9024,43.3062,42.8052,42.9548,145500.0
2012-03-21 10:00:00,57.42,57.53,57.12,57.43,154000.0,42.9398,43.0221,42.7155,42.9473,154000.0
2012-03-21 10:30:00,57.44,57.51,57.22,57.31,281200.0,42.9548,43.0071,42.7903,42.8576,281200.0
2012-03-21 11:00:00,57.29,57.5,57.13,57.36,100400.0,42.8426,42.9996,42.7229,42.8949,100400.0
2012-03-21 11:30:00,57.37,57.55,57.36,57.37,108200.0,42.9024,43.037,42.8949,42.9024,108200.0
2012-03-21 12:00:00,57.38,57.62,57.36,57.57,38600.0,42.9099,43.0894,42.8949,43.052,38600.0
2012-03-21 12:30:00,57.57,57.58,57.43,57.47,109700.0,43.052,43.0595,42.9473,42.9772,109700.0
2012-03-21 13:00:00,57.49,57.53,57.4,57.5,83700.0,42.9922,43.0221,42.9249,42.9996,83700.0
2012-03-21 13:30:00,57.5,57.5,57.35,57.45,55700.0,42.9996,42.9996,42.8875,42.9623,55700.0
2012-03-21 14:00:00,57.43,57.55,57.4,57.45,80500.0,42.9473,43.037,42.9249,42.9623,80500.0
2012-03-21 14:30:00,57.45,57.54,57.31,57.4,89700.0,42.9623,43.0296,42.8576,42.9249,89700.0
2012-03-21 15:00:00,57.39,57.6,57.37,57.54,77700.0,42.9174,43.0744,42.9024,43.0296,77700.0
2012-03-21 15:30:00,57.55,57.6,57.36,57.41,216900.0,43.037,43.0744,42.8949,42.9323,216900.0
2012-03-22 09:30:00,56.73,56.82,56.32,56.65,142700.0,42.4238,42.4911,42.1172,42.364,142700.0
2012-03-22 10:00:00,56.62,56.93,56.6,56.65,125800.0,42.3416,42.5734,42.3266,42.364,125800.0
2012-03-22 10:30:00,56.67,56.7,56.52,56.65,196400.0,42.379,42.4014,42.2668,42.364,196400.0
2012-03-22 11:00:00,56.63,56.68,56.53,56.53,126900.0,42.349,42.3864,42.2743,42.2743,126900.0
2012-03-22 11:30:00,56.53,56.73,56.53,56.56,79600.0,42.2743,42.4238,42.2743,42.2967,79600.0
2012-03-22 12:00:00,56.58,56.58,56.41,56.49,57500.0,42.3116,42.3116,42.1845,42.2443,57500.0
2012-03-22 12:30:00,56.49,56.82,56.47,56.81,72700.0,42.2443,42.4911,42.2294,42.4836,72700.0
2012-03-22 13:00:00,56.82,56.82,56.61,56.74,79000.0,42.4911,42.4911,42.3341,42.4313,79000.0
2012-03-22 13:30:00,56.7,56.76,56.66,56.74,66000.0,42.4014,42.4463,42.3715,42.4313,66000.0
2012-03-22 14:00:00,56.74,56.75,56.62,56.74,61300.0,42.4313,42.4388,42.3416,42.4313,61300.0
2012-03-22 14:30:00,56.75,56.75,56.45,56.45,150900.0,42.4388,42.4388,42.2144,42.2144,150900.0
2012-03-22 15:00:00,56.46,56.6,56.35,56.49,192500.0,42.2219,42.3266,42.1396,42.2443,192500.0
2012-03-22 15:30:00,56.5,56.66,56.45,56.5,257900.0,42.2518,42.3715,42.2144,42.2518,257900.0
2012-03-23 09:30:00,55.83,56.58,55.83,56.31,294800.0,41.7508,42.3116,41.7508,42.1097,294800.0
2012-03-23 10:00:00,56.3,56.3,55.97,56.19,165000.0,42.1023,42.1023,41.8555,42.02,165000.0
2012-03-23 10:30:00,56.16,56.63,56.16,56.45,142900.0,41.9976,42.349,41.9976,42.2144,142900.0
2012-03-23 11:00:00,56.47,56.65,56.41,56.63,119000.0,42.2294,42.364,42.1845,42.349,119000.0
2012-03-23 11:30:00,56.66,56.87,56.66,56.84,73600.0,42.3715,42.5285,42.3715,42.5061,73600.0
2012-03-23 12:00:00,56.83,56.86,56.74,56.79,79300.0,42.4986,42.521,42.4313,42.4687,79300.0
2012-03-23 12:30:00,56.79,57.18,56.76,57.12,70400.0,42.4687,42.7603,42.4463,42.7155,70400.0
2012-03-23 13:00:00,57.13,57.2,57.08,57.12,81100.0,42.7229,42.7753,42.6856,42.7155,81100.0
2012-03-23 13:30:00,57.14,57.2,57.0,57.02,73700.0,42.7304,42.7753,42.6257,42.6407,73700.0
2012-03-23 14:00:00,57.01,57.17,57.0,57.17,42700.0,42.6332,42.7529,42.6257,42.7529,42700.0
2012-03-23 14:30:00,57.17,57.29,57.13,57.19,142100.0,42.7529,42.8426,42.7229,42.7678,142100.0
2012-03-23 15:00:00,57.18,57.21,57.08,57.2,107100.0,42.7603,42.7828,42.6856,42.7753,107100.0
2012-03-23 15:30:00,57.19,57.29,57.11,57.11,343500.0,42.7678,42.8426,42.708,42.708,343500.0
2012-03-26 09:30:00,57.6,57.92,57.5,57.82,155000.0,43.0744,43.3137,42.9996,43.2389,155000.0
2012-03-26 10:00:00,57.84,57.97,57.73,57.91,122200.0,43.2539,43.3511,43.1716,43.3062,122200.0
2012-03-26 10:30:00,57.91,57.91,57.66,57.8,87700.0,43.3062,43.3062,43.1193,43.224,87700.0
2012-03-26 11:00:00,57.81,57.85,57.59,57.73,82900.0,43.2315,43.2614,43.0669,43.1716,82900.0
2012-03-26 11:30:00,57.74,57.74,57.59,57.71,59000.0,43.1791,43.1791,43.0669,43.1567,59000.0
2012-03-26 12:00:00,57.72,57.86,57.72,57.8,47300.0,43.1642,43.2689,43.1642,43.224,47300.0
2012-03-26 12:30:00,57.8,57.84,57.7,57.78,52300.0,43.224,43.2539,43.1492,43.209,52300.0
2012-03-26 13:00:00,57.79,57.9,57.72,57.87,40800.0,43.2165,43.2988,43.1642,43.2763,40800.0
2012-03-26 13:30:00,57.88,57.94,57.84,57.9,53700.0,43.2838,43.3287,43.2539,43.2988,53700.0
2012-03-26 14:00:00,57.89,58.06,57.89,57.99,66900.0,43.2913,43.4184,43.2913,43.3661,66900.0
2012-03-26 14:30:00,57.99,58.1,57.86,58.07,103300.0,43.3661,43.4483,43.2689,43.4259,103300.0
2012-03-26 15:00:00,58.07,58.18,58.02,58.11,113900.0,43.4259,43.5082,43.3885,43.4558,113900.0
2012-03-26 15:30:00,58.11,58.25,58.04,58.23,214300.0,43.4558,43.5605,43.4035,43.5456,214300.0
2012-03-27 09:30:00,58.27,58.37,57.97,58.26,81100.0,43.5755,43.6502,43.3511,43.568,81100.0
2012-03-27 10:00:00,58.25,58.26,57.87,57.97,200600.0,43.5605,43.568,43.2763,43.3511,200600.0
2012-03-27 10:30:00,58.01,58.05,57.79,57.94,61000.0,43.381,43.4109,43.2165,43.3287,61000.0
2012-03-27 11:00:00,57.94,58.05,57.94,57.97,37500.0,43.3287,43.4109,43.3287,43.3511,37500.0
2012-03-27 11:30:00,57.98,58.12,57.95,58.11,48500.0,43.3586,43.4633,43.3362,43.4558,48500.0
2012-03-27 12:00:00,58.11,58.23,58.09,58.11,43700.0,43.4558,43.5456,43.4409,43.4558,43700.0
2012-03-27 12:30:00,58.1,58.11,58.02,58.1,53700.0,43.4483,43.4558,43.3885,43.4483,53700.0
2012-03-27 13:00:00,58.09,58.14,57.94,58.06,47400.0,43.4409,43.4782,43.3287,43.4184,47400.0
2012-03-27 13:30:00,58.06,58.13,57.98,58.12,67100.0,43.4184,43.4708,43.3586,43.4633,67100.0
2012-03-27 14:00:00,58.13,58.29,58.07,58.26,96900.0,43.4708,43.5904,43.4259,43.568,96900.0
2012-03-27 14:30:00,58.25,58.25,58.07,58.11,79800.0,43.5605,43.5605,43.4259,43.4558,79800.0
2012-03-27 15:00:00,58.11,58.19,57.86,57.97,115200.0,43.4558,43.5156,43.2689,43.3511,115200.0
2012-03-27 15:30:00,57.97,58.07,57.69,57.71,235400.0,43.3511,43.4259,43.1417,43.1567,235400.0
2012-03-28 09:30:00,57.55,57.87,57.42,57.71,116400.0,43.037,43.2763,42.9398,43.1567,116400.0
2012-03-28 10:00:00,57.71,57.86,57.5,57.61,112700.0,43.1567,43.2689,42.9996,43.0819,112700.0
2012-03-28 10:30:00,57.62,57.62,57.22,57.33,69600.0,43.0894,43.0894,42.7903,42.8725,69600.0
2012-03-28 11:00:00,57.34,57.36,57.11,57.14,67800.0,42.88,42.8949,42.708,42.7304,67800.0
2012-03-28 11:30:00,57.14,57.16,56.72,57.04,126200.0,42.7304,42.7454,42.4163,42.6556,126200.0
2012-03-28 12:00:00,57.02,57.13,56.91,56.92,53700.0,42.6407,42.7229,42.5584,42.5659,53700.0
2012-03-28 12:30:00,56.94,56.99,56.71,56.73,68600.0,42.5809,42.6183,42.4089,42.4238,68600.0
2012-03-28 13:00:00,56.74,57.11,56.72,57.11,89800.0,42.4313,42.708,42.4163,42.708,89800.0
2012-03-28 13:30:00,57.1,57.15,56.99,57.12,72500.0,42.7005,42.7379,42.6183,42.7155,72500.0
2012-03-28 14:00:00,57.12,57.14,56.92,57.14,229800.0,42.7155,42.7304,42.5659,42.7304,229800.0
2012-03-28 14:30:00,57.13,57.44,57.12,57.42,89300.0,42.7229,42.9548,42.7155,42.9398,89300.0
2012-03-28 15:00:00,57.42,57.5,57.29,57.5,100200.0,42.9398,42.9996,42.8426,42.9996,100200.0
2012-03-28 15:30:00,57.49,57.86,57.46,57.8,304600.0,42.9922,43.2689,42.9697,43.224,304600.0
2012-03-29 09:30:00,56.95,57.0,56.38,56.54,311400.0,42.5883,42.6257,42.1621,42.2817,311400.0
2012-03-29 10:00:00,56.53,56.74,56.29,56.29,134200.0,42.2743,42.4313,42.0948,42.0948,134200.0
2012-03-29 10:30:00,56.31,56.33,56.02,56.18,352300.0,42.1097,42.1247,41.8929,42.0125,352300.0
2012-03-29 11:00:00,56.18,56.18,55.96,56.01,117700.0,42.0125,42.0125,41.848,41.8854,117700.0
2012-03-29 11:30:00,56.01,56.13,55.99,56.07,104200.0,41.8854,41.9751,41.8704,41.9303,104200.0
2012-03-29 12:00:00,56.08,56.22,56.04,56.06,141300.0,41.9377,42.0424,41.9078,41.9228,141300.0
2012-03-29 12:30:00,56.06,56.3,56.0,56.19,95700.0,41.9228,42.1023,41.8779,42.02,95700.0
2012-03-29 13:00:00,56.18,56.18,56.0,56.1,57700.0,42.0125,42.0125,41.8779,41.9527,57700.0
2012-03-29 13:30:00,56.11,56.11,55.92,55.93,157600.0,41.9602,41.9602,41.8181,41.8256,157600.0
2012-03-29 14:00:00,55.93,56.12,55.91,55.93,146300.0,41.8256,41.9677,41.8106,41.8256,146300.0
2012-03-29 14:30:00,55.93,56.18,55.91,56.13,104800.0,41.8256,42.0125,41.8106,41.9751,104800.0
2012-03-29 15:00:00,56.1,56.4,56.09,56.29,229700.0,41.9527,42.177,41.9452,42.0948,229700.0
2012-03-29 15:30:00,56.3,56.51,56.22,56.44,332400.0,42.1023,42.2593,42.0424,42.207,332400.0
2012-03-30 09:30:00,56.42,56.99,56.42,56.77,83600.0,42.192,42.6183,42.192,42.4537,83600.0
2012-03-30 10:00:00,56.75,56.89,56.53,56.74,107000.0,42.4388,42.5435,42.2743,42.4313,107000.0
2012-03-30 10:30:00,56.74,56.82,56.62,56.74,83600.0,42.4313,42.4911,42.3416,42.4313,83600.0
2012-03-30 11:00:00,56.74,57.29,56.73,57.21,83000.0,42.4313,42.8426,42.4238,42.7828,83000.0
2012-03-30 11:30:00,57.22,57.24,57.01,57.2,53300.0,42.7903,42.8052,42.6332,42.7753,53300.0
2012-03-30 12:00:00,57.18,57.2,57.06,57.15,51000.0,42.7603,42.7753,42.6706,42.7379,51000.0
2012-03-30 12:30:00,57.15,57.25,57.05,57.19,71500.0,42.7379,42.8127,42.6631,42.7678,71500.0
2012-03-30 13:00:00,57.17,57.37,57.16,57.3,96500.0,42.7529,42.9024,42.7454,42.8501,96500.0
2012-03-30 13:30:00,57.31,57.37,57.28,57.35,59900.0,42.8576,42.9024,42.8351,42.8875,59900.0
2012-03-30 14:00:00,57.35,57.52,57.33,57.45,72300.0,42.8875,43.0146,42.8725,42.9623,72300.0
2012-03-30 14:30:00,57.44,57.46,57.26,57.26,80200.0,42.9548,42.9697,42.8202,42.8202,80200.0
2012-03-30 15:00:00,57.26,57.43,57.26,57.36,95400.0,42.8202,42.9473,42.8202,42.8949,95400.0
2012-03-30 15:30:00,57.35,57.46,57.11,57.13,339100.0,42.8875,42.9697,42.708,42.7229,339100.0
2012-04-02 09:30:00,57.18,57.57,57.08,57.25,120200.0,42.7603,43.052,42.6856,42.8127,120200.0
2012-04-02 10:00:00,57.27,57.48,57.17,57.22,133100.0,42.8276,42.9847,42.7529,42.7903,133100.0
2012-04-02 10:30:00,57.22,57.25,57.15,57.18,105400.0,42.7903,42.8127,42.7379,42.7603,105400.0
2012-04-02 11:00:00,57.19,57.58,57.16,57.51,103300.0,42.7678,43.0595,42.7454,43.0071,103300.0
2012-04-02 11:30:00,57.51,57.74,57.51,57.66,99400.0,43.0071,43.1791,43.0071,43.1193,99400.0
2012-04-02 12:00:00,57.67,57.88,57.65,57.77,99300.0,43.1268,43.2838,43.1118,43.2016,99300.0
2012-04-02 12:30:00,57.77,57.77,57.61,57.64,93500.0,43.2016,43.2016,43.0819,43.1043,93500.0
2012-04-02 13:00:00,57.63,57.77,57.57,57.63,71700.0,43.0969,43.2016,43.052,43.0969,71700.0
2012-04-02 13:30:00,57.64,57.73,57.58,57.6,72100.0,43.1043,43.1716,43.0595,43.0744,72100.0
2012-04-02 14:00:00,57.6,57.75,57.58,57.7,92000.0,43.0744,43.1866,43.0595,43.1492,92000.0
2012-04-02 14:30:00,57.7,57.94,57.7,57.89,71400.0,43.1492,43.3287,43.1492,43.2913,71400.0
2012-04-02 15:00:00,57.89,57.94,57.78,57.79,98200.0,43.2913,43.3287,43.209,43.2165,98200.0
2012-04-02 15:30:00,57.78,57.8,57.61,57.76,260300.0,43.209,43.224,43.0819,43.1941,260300.0
2012-04-03 09:30:00,57.47,57.58,57.0,57.22,108300.0,42.9772,43.0595,42.6257,42.7903,108300.0
2012-04-03 10:00:00,57.23,57.37,57.05,57.25,63800.0,42.7977,42.9024,42.6631,42.8127,63800.0
2012-04-03 10:30:00,57.27,57.4,57.26,57.35,54300.0,42.8276,42.9249,42.8202,42.8875,54300.0
2012-04-03 11:00:00,57.36,57.42,57.18,57.23,37700.0,42.8949,42.9398,42.7603,42.7977,37700.0
2012-04-03 11:30:00,57.22,57.26,57.02,57.02,50000.0,42.7903,42.8202,42.6407,42.6407,50000.0
2012-04-03 12:00:00,57.02,57.03,56.87,56.99,41100.0,42.6407,42.6482,42.5285,42.6183,41100.0
2012-04-03 12:30:00,57.0,57.09,56.93,57.04,34500.0,42.6257,42.693,42.5734,42.6556,34500.0
2012-04-03 13:00:00,57.04,57.1,57.01,57.03,50600.0,42.6556,42.7005,42.6332,42.6482,50600.0
2012-04-03 13:30:00,57.03,57.25,57.0,57.2,45700.0,42.6482,42.8127,42.6257,42.7753,45700.0
2012-04-03 14:00:00,57.21,57.21,56.69,56.84,126000.0,42.7828,42.7828,42.3939,42.5061,126000.0
2012-04-03 14:30:00,56.82,56.9,56.65,56.68,129000.0,42.4911,42.5509,42.364,42.3864,129000.0
2012-04-03 15:00:00,56.71,56.97,56.68,56.74,176300.0,42.4089,42.6033,42.3864,42.4313,176300.0
2012-04-03 15:30:00,56.73,57.06,56.72,56.98,267500.0,42.4238,42.6706,42.4163,42.6108,267500.0
2012-04-04 09:30:00,56.3,56.71,56.15,56.57,79100.0,42.1023,42.4089,41.9901,42.3042,79100.0
2012-04-04 10:00:00,56.56,56.61,56.26,56.29,113800.0,42.2967,42.3341,42.0723,42.0948,113800.0
2012-04-04 10:30:00,56.26,56.27,55.92,55.94,163400.0,42.0723,42.0798,41.8181,41.833,163400.0
2012-04-04 11:00:00,55.94,56.16,55.94,56.01,54400.0,41.833,41.9976,41.833,41.8854,54400.0
2012-04-04 11:30:00,56.01,56.33,56.01,56.26,60100.0,41.8854,42.1247,41.8854,42.0723,60100.0
2012-04-04 12:00:00,56.28,56.37,56.16,56.2,79500.0,42.0873,42.1546,41.9976,42.0275,79500.0
2012-04-04 12:30:00,56.18,56.25,56.15,56.25,42200.0,42.0125,42.0649,41.9901,42.0649,42200.0
2012-04-04 13:00:00,56.25,56.25,55.95,55.95,53100.0,42.0649,42.0649,41.8405,41.8405,53100.0
2012-04-04 13:30:00,55.95,56.17,55.94,56.13,47100.0,41.8405,42.005,41.833,41.9751,47100.0
2012-04-04 14:00:00,56.12,56.19,56.03,56.08,42500.0,41.9677,42.02,41.9003,41.9377,42500.0
2012-04-04 14:30:00,56.08,56.29,56.08,56.17,45100.0,41.9377,42.0948,41.9377,42.005,45100.0
2012-04-04 15:00:00,56.18,56.28,56.14,56.23,89100.0,42.0125,42.0873,41.9826,42.0499,89100.0
2012-04-04 15:30:00,56.23,56.29,56.06,56.06,267700.0,42.0499,42.0948,41.9228,41.9228,267700.0
2012-04-05 09:30:00,55.58,55.95,55.52,55.53,142200.0,41.5638,41.8405,41.519,41.5264,142200.0
2012-04-05 10:00:00,55.54,55.65,55.42,55.43,165700.0,41.5339,41.6162,41.4442,41.4517,165700.0
2012-04-05 10:30:00,55.45,55.6,55.34,55.56,105800.0,41.4666,41.5788,41.3844,41.5489,105800.0
2012-04-05 11:00:00,55.56,55.59,55.38,55.38,101000.0,41.5489,41.5713,41.4143,41.4143,101000.0
2012-04-05 11:30:00,55.39,55.4,55.11,55.22,138100.0,41.4217,41.4292,41.2124,41.2946,138100.0
2012-04-05 12:00:00,55.23,55.28,55.19,55.2,110500.0,41.3021,41.3395,41.2722,41.2797,110500.0
2012-04-05 12:30:00,55.2,55.29,55.08,55.08,106900.0,41.2797,41.347,41.1899,41.1899,106900.0
2012-04-05 13:00:00,55.09,55.14,55.0,55.13,214300.0,41.1974,41.2348,41.1301,41.2273,214300.0
2012-04-05 13:30:00,55.13,55.25,55.06,55.25,138100.0,41.2273,41.317,41.175,41.317,138100.0
2012-04-05 14:00:00,55.26,55.49,55.26,55.37,106700.0,41.3245,41.4965,41.3245,41.4068,106700.0
2012-04-05 14:30:00,55.38,55.6,55.35,55.59,61000.0,41.4143,41.5788,41.3918,41.5713,61000.0
2012-04-05 15:00:00,55.58,55.7,55.57,55.64,77400.0,41.5638,41.6536,41.5563,41.6087,77400.0
2012-04-05 15:30:00,55.64,55.65,55.48,55.49,170700.0,41.6087,41.6162,41.489,41.4965,170700.0
2012-04-09 09:30:00,54.27,54.58,54.23,54.31,119600.0,40.5842,40.816,40.5543,40.6141,119600.0
2012-04-09 10:00:00,54.31,54.65,54.3,54.62,134700.0,40.6141,40.8684,40.6066,40.8459,134700.0
2012-04-09 10:30:00,54.6,54.62,54.41,54.51,162700.0,40.831,40.8459,40.6889,40.7637,162700.0
2012-04-09 11:00:00,54.52,54.53,54.26,54.27,74700.0,40.7711,40.7786,40.5767,40.5842,74700.0
2012-04-09 11:30:00,54.27,54.49,54.23,54.45,94200.0,40.5842,40.7487,40.5543,40.7188,94200.0
2012-04-09 12:00:00,54.45,54.59,54.41,54.51,45100.0,40.7188,40.8235,40.6889,40.7637,45100.0
2012-04-09 12:30:00,54.51,54.66,54.46,54.54,124900.0,40.7637,40.8758,40.7263,40.7861,124900.0
2012-04-09 13:00:00,54.54,54.59,54.38,54.4,104000.0,40.7861,40.8235,40.6664,40.6814,104000.0
2012-04-09 13:30:00,54.39,54.65,54.38,54.62,53000.0,40.6739,40.8684,40.6664,40.8459,53000.0
2012-04-09 14:00:00,54.61,54.62,54.44,54.55,147700.0,40.8384,40.8459,40.7113,40.7936,147700.0
2012-04-09 14:30:00,54.54,54.73,54.53,54.67,85800.0,40.7861,40.9282,40.7786,40.8833,85800.0
2012-04-09 15:00:00,54.68,54.78,54.59,54.61,64400.0,40.8908,40.9656,40.8235,40.8384,64400.0
2012-04-09 15:30:00,54.6,54.66,54.45,54.46,168400.0,40.831,40.8758,40.7188,40.7263,168400.0
2012-04-10 09:30:00,54.45,54.74,54.28,54.53,96400.0,40.7188,40.9357,40.5917,40.7786,96400.0
2012-04-10 10:00:00,54.52,54.54,54.13,54.37,98700.0,40.7711,40.7861,40.4795,40.659,98700.0
2012-04-10 10:30:00,54.38,54.42,54.03,54.06,114700.0,40.6664,40.6964,40.4047,40.4271,114700.0
2012-04-10 11:00:00,54.06,54.18,53.92,54.02,87300.0,40.4271,40.5169,40.3224,40.3972,87300.0
2012-04-10 11:30:00,54.03,54.03,53.57,53.72,91500.0,40.4047,40.4047,40.0607,40.1729,91500.0
2012-04-10 12:00:00,53.73,53.73,53.45,53.64,110300.0,40.1804,40.1804,39.971,40.1131,110300.0
2012-04-10 12:30:00,53.64,53.74,53.61,53.73,126800.0,40.1131,40.1878,40.0906,40.1804,126800.0
2012-04-10 13:00:00,53.73,53.74,53.42,53.51,118000.0,40.1804,40.1878,39.9485,40.0158,118000.0
2012-04-10 13:30:00,53.49,53.56,53.33,53.36,101400.0,40.0009,40.0532,39.8812,39.9037,101400.0
2012-04-10 14:00:00,53.37,53.57,53.34,53.57,120900.0,39.9111,40.0607,39.8887,40.0607,120900.0
2012-04-10 14:30:00,53.57,53.58,53.34,53.41,129200.0,40.0607,40.0682,39.8887,39.9411,129200.0
2012-04-10 15:00:00,53.4,53.45,53.22,53.28,147900.0,39.9336,39.971,39.799,39.8438,147900.0
2012-04-10 15:30:00,53.28,53.4,53.17,53.23,311400.0,39.8438,39.9336,39.7616,39.8065,311400.0
2012-04-11 09:30:00,54.18,54.51,54.09,54.26,194100.0,40.5169,40.7637,40.4496,40.5767,194100.0
2012-04-11 10:00:00,54.25,54.8,54.25,54.76,184100.0,40.5692,40.9805,40.5692,40.9506,184100.0
2012-04-11 10:30:00,54.76,54.81,54.58,54.63,114600.0,40.9506,40.988,40.816,40.8534,114600.0
2012-04-11 11:00:00,54.62,54.62,54.33,54.33,74500.0,40.8459,40.8459,40.6291,40.6291,74500.0
2012-04-11 11:30:00,54.34,54.42,54.12,54.13,34000.0,40.6365,40.6964,40.472,40.4795,34000.0
2012-04-11 12:00:00,54.13,54.31,54.12,54.3,38600.0,40.4795,40.6141,40.472,40.6066,38600.0
2012-04-11 12:30:00,54.29,54.41,54.2,54.41,27600.0,40.5991,40.6889,40.5318,40.6889,27600.0
2012-04-11 13:00:00,54.41,54.41,54.19,54.19,54700.0,40.6889,40.6889,40.5244,40.5244,54700.0
2012-04-11 13:30:00,54.2,54.31,54.14,54.29,94600.0,40.5318,40.6141,40.487,40.5991,94600.0
2012-04-11 14:00:00,54.26,54.26,54.04,54.12,58600.0,40.5767,40.5767,40.4122,40.472,58600.0
2012-04-11 14:30:00,54.12,54.12,53.92,54.0,119900.0,40.472,40.472,40.3224,40.3823,119900.0
2012-04-11 15:00:00,54.01,54.04,53.85,53.89,76600.0,40.3898,40.4122,40.2701,40.3,76600.0
2012-04-11 15:30:00,53.9,53.95,53.74,53.88,256200.0,40.3075,40.3449,40.1878,40.2925,256200.0
2012-04-12 09:30:00,54.08,54.43,54.03,54.3,78400.0,40.4421,40.7038,40.4047,40.6066,78400.0
2012-04-12 10:00:00,54.3,54.31,54.18,54.25,175200.0,40.6066,40.6141,40.5169,40.5692,175200.0
2012-04-12 10:30:00,54.25,54.63,54.22,54.61,191800.0,40.5692,40.8534,40.5468,40.8384,191800.0
2012-04-12 11:00:00,54.61,54.82,54.6,54.79,52500.0,40.8384,40.9955,40.831,40.973,52500.0
2012-04-12 11:30:00,54.8,54.81,54.59,54.71,49100.0,40.9805,40.988,40.8235,40.9132,49100.0
2012-04-12 12:00:00,54.71,54.89,54.7,54.85,53400.0,40.9132,41.0478,40.9057,41.0179,53400.0
2012-04-12 12:30:00,54.84,54.89,54.7,54.76,79400.0,41.0104,41.0478,40.9057,40.9506,79400.0
2012-04-12 13:00:00,54.76,54.85,54.73,54.75,69100.0,40.9506,41.0179,40.9282,40.9431,69100.0
2012-04-12 13:30:00,54.76,54.76,54.61,54.66,59600.0,40.9506,40.9506,40.8384,40.8758,59600.0
2012-04-12 14:00:00,54.66,54.77,54.64,54.71,74600.0,40.8758,40.9581,40.8609,40.9132,74600.0
2012-04-12 14:30:00,54.72,54.8,54.65,54.75,158200.0,40.9207,40.9805,40.8684,40.9431,158200.0
2012-04-12 15:00:00,54.76,54.8,54.66,54.67,153800.0,40.9506,40.9805,40.8758,40.8833,153800.0
2012-04-12 15:30:00,54.69,54.84,54.69,54.73,404400.0,40.8983,41.0104,40.8983,40.9282,404400.0
2012-04-13 09:30:00,54.42,54.45,53.91,53.92,127500.0,40.6964,40.7188,40.315,40.3224,127500.0
2012-04-13 10:00:00,53.93,54.05,53.7,53.81,176000.0,40.3299,40.4197,40.1579,40.2402,176000.0
2012-04-13 10:30:00,53.8,53.84,53.59,53.61,136800.0,40.2327,40.2626,40.0757,40.0906,136800.0
2012-04-13 11:00:00,53.61,53.68,53.41,53.52,111800.0,40.0906,40.143,39.9411,40.0233,111800.0
2012-04-13 11:30:00,53.5,53.69,53.5,53.57,76200.0,40.0084,40.1504,40.0084,40.0607,76200.0
2012-04-13 12:00:00,53.57,53.63,53.47,53.51,88200.0,40.0607,40.1056,39.9859,40.0158,88200.0
2012-04-13 12:30:00,53.5,53.69,53.5,53.62,43400.0,40.0084,40.1504,40.0084,40.0981,43400.0
2012-04-13 13:00:00,53.61,53.75,53.57,53.69,48100.0,40.0906,40.1953,40.0607,40.1504,48100.0
2012-04-13 13:30:00,53.7,53.8,53.58,53.59,88700.0,40.1579,40.2327,40.0682,40.0757,88700.0
2012-04-13 14:00:00,53.58,53.66,53.53,53.57,95900.0,40.0682,40.128,40.0308,40.0607,95900.0
2012-04-13 14:30:00,53.57,53.66,53.52,53.56,71500.0,40.0607,40.128,40.0233,40.0532,71500.0
2012-04-13 15:00:00,53.54,53.69,53.51,53.51,86400.0,40.0383,40.1504,40.0158,40.0158,86400.0
2012-04-13 15:30:00,53.51,53.58,53.14,53.16,322000.0,40.0158,40.0682,39.7391,39.7541,322000.0
2012-04-16 09:30:00,53.5,53.82,53.5,53.66,144600.0,40.0084,40.2477,40.0084,40.128,144600.0
2012-04-16 10:00:00,53.66,53.71,53.24,53.44,134700.0,40.128,40.1654,39.8139,39.9635,134700.0
2012-04-16 10:30:00,53.45,53.51,53.2,53.38,101000.0,39.971,40.0158,39.784,39.9186,101000.0
2012-04-16 11:00:00,53.38,53.54,53.3,53.3,129600.0,39.9186,40.0383,39.8588,39.8588,129600.0
2012-04-16 11:30:00,53.31,53.38,53.19,53.27,87700.0,39.8663,39.9186,39.7765,39.8364,87700.0
2012-04-16 12:00:00,53.26,53.45,53.23,53.39,65500.0,39.8289,39.971,39.8065,39.9261,65500.0
2012-04-16 12:30:00,53.4,53.75,53.38,53.75,73700.0,39.9336,40.1953,39.9186,40.1953,73700.0
2012-04-16 13:00:00,53.74,53.74,53.56,53.66,77600.0,40.1878,40.1878,40.0532,40.128,77600.0
2012-04-16 13:30:00,53.64,53.91,53.62,53.84,105200.0,40.1131,40.315,40.0981,40.2626,105200.0
2012-04-16 14:00:00,53.84,53.88,53.61,53.65,73400.0,40.2626,40.2925,40.0906,40.1205,73400.0
2012-04-16 14:30:00,53.65,53.79,53.64,53.66,77200.0,40.1205,40.2252,40.1131,40.128,77200.0
2012-04-16 15:00:00,53.65,53.79,53.61,53.72,100700.0,40.1205,40.2252,40.0906,40.1729,100700.0
2012-04-16 15:30:00,53.72,53.81,53.58,53.61,239900.0,40.1729,40.2402,40.0682,40.0906,239900.0
2012-04-17 09:30:00,54.22,54.62,54.15,54.55,140600.0,40.5468,40.8459,40.4944,40.7936,140600.0
2012-04-17 10:00:00,54.55,54.94,54.29,54.93,157500.0,40.7936,41.0852,40.5991,41.0777,157500.0
2012-04-17 10:30:00,54.94,55.01,54.85,55.0,73100.0,41.0852,41.1376,41.0179,41.1301,73100.0
2012-04-17 11:00:00,55.01,55.24,54.99,55.03,125300.0,41.1376,41.3096,41.1226,41.1525,125300.0
2012-04-17 11:30:00,55.03,55.12,54.96,55.1,62400.0,41.1525,41.2198,41.1002,41.2049,62400.0
2012-04-17 12:00:00,55.1,55.25,55.05,55.25,47400.0,41.2049,41.317,41.1675,41.317,47400.0
2012-04-17 12:30:00,55.25,55.3,55.19,55.21,60700.0,41.317,41.3544,41.2722,41.2871,60700.0
2012-04-17 13:00:00,55.21,55.37,55.16,55.36,58900.0,41.2871,41.4068,41.2497,41.3993,58900.0
2012-04-17 13:30:00,55.36,55.49,55.35,55.45,102500.0,41.3993,41.4965,41.3918,41.4666,102500.0
2012-04-17 14:00:00,55.45,55.48,55.34,55.34,85200.0,41.4666,41.489,41.3844,41.3844,85200.0
2012-04-17 14:30:00,55.34,55.35,55.1,55.22,97500.0,41.3844,41.3918,41.2049,41.2946,97500.0
2012-04-17 15:00:00,55.22,55.32,55.13,55.31,131000.0,41.2946,41.3694,41.2273,41.3619,131000.0
2012-04-17 15:30:00,55.31,55.33,55.17,55.17,255300.0,41.3619,41.3769,41.2572,41.2572,255300.0
2012-04-18 09:30:00,54.66,54.85,54.21,54.6,183400.0,40.8758,41.0179,40.5393,40.831,183400.0
2012-04-18 10:00:00,54.6,54.64,54.34,54.37,155200.0,40.831,40.8609,40.6365,40.659,155200.0
2012-04-18 10:30:00,54.37,54.56,54.33,54.5,136900.0,40.659,40.8011,40.6291,40.7562,136900.0
2012-04-18 11:00:00,54.52,54.56,54.19,54.39,76200.0,40.7711,40.8011,40.5244,40.6739,76200.0
2012-04-18 11:30:00,54.39,54.47,54.24,54.4,75600.0,40.6739,40.7337,40.5617,40.6814,75600.0
2012-04-18 12:00:00,54.4,54.43,54.28,54.29,57200.0,40.6814,40.7038,40.5917,40.5991,57200.0
2012-04-18 12:30:00,54.31,54.35,54.22,54.25,26300.0,40.6141,40.644,40.5468,40.5692,26300.0
2012-04-18 13:00:00,54.25,54.34,54.19,54.22,57600.0,40.5692,40.6365,40.5244,40.5468,57600.0
2012-04-18 13:30:00,54.2,54.22,53.9,53.99,71400.0,40.5318,40.5468,40.3075,40.3748,71400.0
2012-04-18 14:00:00,53.99,54.14,53.94,54.04,111900.0,40.3748,40.487,40.3374,40.4122,111900.0
2012-04-18 14:30:00,54.04,54.14,54.02,54.1,116100.0,40.4122,40.487,40.3972,40.4571,116100.0
2012-04-18 15:00:00,54.11,54.28,54.05,54.06,114700.0,40.4645,40.5917,40.4197,40.4271,114700.0
2012-04-18 15:30:00,54.06,54.15,53.96,53.96,207000.0,40.4271,40.4944,40.3524,40.3524,207000.0
2012-04-19 09:30:00,53.88,54.2,53.86,54.08,122000.0,40.2925,40.5318,40.2776,40.4421,122000.0
2012-04-19 10:00:00,54.11,54.11,53.67,53.87,198400.0,40.4645,40.4645,40.1355,40.2851,198400.0
2012-04-19 10:30:00,53.87,54.24,53.87,54.02,255600.0,40.2851,40.5617,40.2851,40.3972,255600.0
2012-04-19 11:00:00,54.03,54.17,53.86,53.88,78700.0,40.4047,40.5094,40.2776,40.2925,78700.0
2012-04-19 11:30:00,53.88,54.0,53.75,53.9,98300.0,40.2925,40.3823,40.1953,40.3075,98300.0
2012-04-19 12:00:00,53.9,53.91,53.54,53.64,80600.0,40.3075,40.315,40.0383,40.1131,80600.0
2012-04-19 12:30:00,53.63,53.75,53.55,53.66,83100.0,40.1056,40.1953,40.0458,40.128,83100.0
2012-04-19 13:00:00,53.65,53.79,53.49,53.62,87200.0,40.1205,40.2252,40.0009,40.0981,87200.0
2012-04-19 13:30:00,53.62,53.7,53.28,53.32,219700.0,40.0981,40.1579,39.8438,39.8738,219700.0
2012-04-19 14:00:00,53.3,53.45,53.28,53.33,89200.0,39.8588,39.971,39.8438,39.8812,89200.0
2012-04-19 14:30:00,53.32,53.34,53.05,53.21,98900.0,39.8738,39.8887,39.6718,39.7915,98900.0
2012-04-19 15:00:00,53.21,53.54,53.2,53.51,160400.0,39.7915,40.0383,39.784,40.0158,160400.0
2012-04-19 15:30:00,53.52,53.73,53.46,53.58,255000.0,40.0233,40.1804,39.9784,40.0682,255000.0
2012-04-20 09:30:00,53.82,54.11,53.65,53.78,308000.0,40.2477,40.4645,40.1205,40.2178,308000.0
2012-04-20 10:00:00,53.79,53.8,53.4,53.5,174200.0,40.2252,40.2327,39.9336,40.0084,174200.0
2012-04-20 10:30:00,53.54,53.93,53.54,53.87,114000.0,40.0383,40.3299,40.0383,40.2851,114000.0
2012-04-20 11:00:00,53.88,54.06,53.85,53.98,81300.0,40.2925,40.4271,40.2701,40.3673,81300.0
2012-04-20 11:30:00,54.0,54.03,53.81,53.84,53200.0,40.3823,40.4047,40.2402,40.2626,53200.0
2012-04-20 12:00:00,53.86,54.0,53.86,53.91,47000.0,40.2776,40.3823,40.2776,40.315,47000.0
2012-04-20 12:30:00,53.92,54.01,53.92,53.98,34300.0,40.3224,40.3898,40.3224,40.3673,34300.0
2012-04-20 13:00:00,53.98,53.98,53.78,53.79,45500.0,40.3673,40.3673,40.2178,40.2252,45500.0
2012-04-20 13:30:00,53.79,53.79,53.53,53.62,51300.0,40.2252,40.2252,40.0308,40.0981,51300.0
2012-04-20 14:00:00,53.63,53.66,53.44,53.63,75900.0,40.1056,40.128,39.9635,40.1056,75900.0
2012-04-20 14:30:00,53.64,53.65,53.48,53.5,78800.0,40.1131,40.1205,39.9934,40.0084,78800.0
2012-04-20 15:00:00,53.49,53.52,53.29,53.5,185200.0,40.0009,40.0233,39.8513,40.0084,185200.0
2012-04-20 15:30:00,53.51,53.65,53.39,53.46,266400.0,40.0158,40.1205,39.9261,39.9784,266400.0
2012-04-23 09:30:00,52.5,52.53,51.99,52.2,210500.0,39.2605,39.283,38.8792,39.0362,210500.0
2012-04-23 10:00:00,52.2,52.24,51.95,52.19,218000.0,39.0362,39.0661,38.8492,39.0287,218000.0
2012-04-23 10:30:00,52.18,52.35,52.07,52.24,171900.0,39.0212,39.1484,38.939,39.0661,171900.0
2012-04-23 11:00:00,52.23,52.5,52.23,52.44,111500.0,39.0586,39.2605,39.0586,39.2157,111500.0
2012-04-23 11:30:00,52.44,52.57,52.42,52.56,133200.0,39.2157,39.3129,39.2007,39.3054,133200.0
2012-04-23 12:00:00,52.55,52.78,52.54,52.75,52600.0,39.2979,39.4699,39.2905,39.4475,52600.0
2012-04-23 12:30:00,52.75,52.79,52.63,52.66,48600.0,39.4475,39.4774,39.3578,39.3802,48600.0
2012-04-23 13:00:00,52.65,52.77,52.62,52.72,54000.0,39.3727,39.4625,39.3503,39.4251,54000.0
2012-04-23 13:30:00,52.72,52.73,52.59,52.61,45200.0,39.4251,39.4325,39.3278,39.3428,45200.0
2012-04-23 14:00:00,52.61,52.7,52.45,52.64,128900.0,39.3428,39.4101,39.2232,39.3652,128900.0
2012-04-23 14:30:00,52.64,52.74,52.5,52.51,121100.0,39.3652,39.44,39.2605,39.268,121100.0
2012-04-23 15:00:00,52.51,52.71,52.5,52.63,172000.0,39.268,39.4176,39.2605,39.3578,172000.0
2012-04-23 15:30:00,52.63,53.13,52.58,52.84,493600.0,39.3578,39.7317,39.3204,39.5148,493600.0
2012-04-24 09:30:00,52.08,52.7,51.46,52.31,532900.0,38.9465,39.4101,38.4828,39.1185,532900.0
2012-04-24 10:00:00,52.22,52.7,52.05,52.53,316600.0,39.0512,39.4101,38.924,39.283,316600.0
2012-04-24 10:30:00,52.54,52.83,52.44,52.74,245100.0,39.2905,39.5073,39.2157,39.44,245100.0
2012-04-24 11:00:00,52.73,52.89,52.58,52.78,120500.0,39.4325,39.5522,39.3204,39.4699,120500.0
2012-04-24 11:30:00,52.77,52.78,52.54,52.71,106600.0,39.4625,39.4699,39.2905,39.4176,106600.0
2012-04-24 12:00:00,52.7,52.7,52.43,52.5,170800.0,39.4101,39.4101,39.2082,39.2605,170800.0
2012-04-24 12:30:00,52.5,52.59,52.34,52.35,155400.0,39.2605,39.3278,39.1409,39.1484,155400.0
2012-04-24 13:00:00,52.37,52.39,52.25,52.26,111800.0,39.1633,39.1783,39.0736,39.0811,111800.0
2012-04-24 13:30:00,52.26,52.34,52.14,52.16,133500.0,39.0811,39.1409,38.9913,39.0063,133500.0
2012-04-24 14:00:00,52.17,52.32,52.06,52.23,181000.0,39.0138,39.1259,38.9315,39.0586,181000.0
2012-04-24 14:30:00,52.23,52.23,52.04,52.18,207200.0,39.0586,39.0586,38.9165,39.0212,207200.0
2012-04-24 15:00:00,52.17,52.29,52.0,52.02,332900.0,39.0138,39.1035,38.8866,38.9016,332900.0
2012-04-24 15:30:00,52.03,52.47,52.01,52.46,558600.0,38.9091,39.2381,38.8941,39.2306,558600.0
2012-04-25 09:30:00,53.01,53.61,52.96,53.4,205800.0,39.6419,40.0906,39.6045,39.9336,205800.0
2012-04-25 10:00:00,53.41,53.41,52.89,52.9,178000.0,39.9411,39.9411,39.5522,39.5597,178000.0
2012-04-25 10:30:00,52.88,53.12,52.85,53.07,120500.0,39.5447,39.7242,39.5223,39.6868,120500.0
2012-04-25 11:00:00,53.07,53.22,52.95,53.22,78200.0,39.6868,39.799,39.5971,39.799,78200.0
2012-04-25 11:30:00,53.21,53.21,53.04,53.07,88500.0,39.7915,39.7915,39.6644,39.6868,88500.0
2012-04-25 12:00:00,53.07,53.28,53.07,53.19,80100.0,39.6868,39.8438,39.6868,39.7765,80100.0
2012-04-25 12:30:00,53.2,53.33,53.0,53.33,69700.0,39.784,39.8812,39.6345,39.8812,69700.0
2012-04-25 13:00:00,53.33,53.44,53.31,53.37,87700.0,39.8812,39.9635,39.8663,39.9111,87700.0
2012-04-25 13:30:00,53.37,53.56,53.36,53.5,107000.0,39.9111,40.0532,39.9037,40.0084,107000.0
2012-04-25 14:00:00,53.49,53.68,53.24,53.57,137500.0,40.0009,40.143,39.8139,40.0607,137500.0
2012-04-25 14:30:00,53.55,53.66,53.37,53.64,142700.0,40.0458,40.128,39.9111,40.1131,142700.0
2012-04-25 15:00:00,53.65,53.7,53.49,53.5,155400.0,40.1205,40.1579,40.0009,40.0084,155400.0
2012-04-25 15:30:00,53.5,53.65,53.48,53.58,332700.0,40.0084,40.1205,39.9934,40.0682,332700.0
2012-04-26 09:30:00,53.47,53.55,53.26,53.47,70100.0,39.9859,40.0458,39.8289,39.9859,70100.0
2012-04-26 10:00:00,53.48,53.6,53.33,53.49,79900.0,39.9934,40.0831,39.8812,40.0009,79900.0
2012-04-26 10:30:00,53.48,53.79,53.43,53.6,159000.0,39.9934,40.2252,39.956,40.0831,159000.0
2012-04-26 11:00:00,53.61,53.94,53.61,53.92,109200.0,40.0906,40.3374,40.0906,40.3224,109200.0
2012-04-26 11:30:00,53.93,54.04,53.88,54.0,70000.0,40.3299,40.4122,40.2925,40.3823,70000.0
2012-04-26 12:00:00,54.0,54.07,53.96,54.03,70100.0,40.3823,40.4346,40.3524,40.4047,70100.0
2012-04-26 12:30:00,54.04,54.2,53.98,54.16,228900.0,40.4122,40.5318,40.3673,40.5019,228900.0
2012-04-26 13:00:00,54.16,54.2,54.09,54.18,46900.0,40.5019,40.5318,40.4496,40.5169,46900.0
2012-04-26 13:30:00,54.18,54.41,54.15,54.36,123000.0,40.5169,40.6889,40.4944,40.6515,123000.0
2012-04-26 14:00:00,54.36,54.49,54.36,54.46,97100.0,40.6515,40.7487,40.6515,40.7263,97100.0
2012-04-26 14:30:00,54.46,54.48,54.4,54.42,92800.0,40.7263,40.7412,40.6814,40.6964,92800.0
2012-04-26 15:00:00,54.42,54.46,54.38,54.4,107300.0,40.6964,40.7263,40.6664,40.6814,107300.0
2012-04-26 15:30:00,54.39,54.4,54.15,54.25,363100.0,40.6739,40.6814,40.4944,40.5692,363100.0
2012-04-27 09:30:00,54.29,54.55,53.95,54.0,108200.0,40.5991,40.7936,40.3449,40.3823,108200.0
2012-04-27 10:00:00,53.99,54.09,53.73,53.96,114100.0,40.3748,40.4496,40.1804,40.3524,114100.0
2012-04-27 10:30:00,53.97,54.26,53.89,54.09,122400.0,40.3598,40.5767,40.3,40.4496,122400.0
2012-04-27 11:00:00,54.09,54.24,54.04,54.16,58300.0,40.4496,40.5617,40.4122,40.5019,58300.0
2012-04-27 11:30:00,54.16,54.16,53.87,54.05,116100.0,40.5019,40.5019,40.2851,40.4197,116100.0
2012-04-27 12:00:00,54.04,54.12,53.94,54.06,53800.0,40.4122,40.472,40.3374,40.4271,53800.0
2012-04-27 12:30:00,54.06,54.06,53.95,54.0,37500.0,40.4271,40.4271,40.3449,40.3823,37500.0
2012-04-27 13:00:00,54.0,54.04,53.96,54.04,54700.0,40.3823,40.4122,40.3524,40.4122,54700.0
2012-04-27 13:30:00,54.04,54.16,54.03,54.16,73000.0,40.4122,40.5019,40.4047,40.5019,73000.0
2012-04-27 14:00:00,54.16,54.21,54.15,54.2,61700.0,40.5019,40.5393,40.4944,40.5318,61700.0
2012-04-27 14:30:00,54.2,54.27,54.1,54.21,68700.0,40.5318,40.5842,40.4571,40.5393,68700.0
2012-04-27 15:00:00,54.22,54.25,54.12,54.2,99500.0,40.5468,40.5692,40.472,40.5318,99500.0
2012-04-27 15:30:00,54.21,54.23,54.08,54.08,276300.0,40.5393,40.5543,40.4421,40.4421,276300.0
2012-04-30 09:30:00,54.1,54.48,53.88,53.96,94700.0,40.4571,40.7412,40.2925,40.3524,94700.0
2012-04-30 10:00:00,53.99,54.43,53.94,54.13,71400.0,40.3748,40.7038,40.3374,40.4795,71400.0
2012-04-30 10:30:00,54.15,54.16,53.92,54.11,68200.0,40.4944,40.5019,40.3224,40.4645,68200.0
2012-04-30 11:00:00,54.13,54.21,54.11,54.16,43900.0,40.4795,40.5393,40.4645,40.5019,43900.0
2012-04-30 11:30:00,54.15,54.19,54.04,54.18,35800.0,40.4944,40.5244,40.4122,40.5169,35800.0
2012-04-30 12:00:00,54.18,54.24,54.18,54.21,49000.0,40.5169,40.5617,40.5169,40.5393,49000.0
2012-04-30 12:30:00,54.2,54.23,54.16,54.18,54700.0,40.5318,40.5543,40.5019,40.5169,54700.0
2012-04-30 13:00:00,54.18,54.24,54.16,54.19,40000.0,40.5169,40.5617,40.5019,40.5244,40000.0
2012-04-30 13:30:00,54.19,54.21,54.1,54.12,59900.0,40.5244,40.5393,40.4571,40.472,59900.0
2012-04-30 14:00:00,54.13,54.17,54.01,54.03,43200.0,40.4795,40.5094,40.3898,40.4047,43200.0
2012-04-30 14:30:00,54.03,54.06,53.88,54.05,50800.0,40.4047,40.4271,40.2925,40.4197,50800.0
2012-04-30 15:00:00,54.06,54.11,54.02,54.07,70500.0,40.4271,40.4645,40.3972,40.4346,70500.0
2012-04-30 15:30:00,54.07,54.23,54.07,54.2,177200.0,40.4346,40.5543,40.4346,40.5318,177200.0
2012-05-01 09:30:00,53.96,54.48,53.96,54.05,109900.0,40.3524,40.7412,40.3524,40.4197,109900.0
2012-05-01 10:00:00,54.08,54.88,54.07,54.88,193400.0,40.4421,41.0404,40.4346,41.0404,193400.0
2012-05-01 10:30:00,54.86,55.0,54.8,54.91,75700.0,41.0254,41.1301,40.9805,41.0628,75700.0
2012-05-01 11:00:00,54.89,54.92,54.76,54.87,78400.0,41.0478,41.0703,40.9506,41.0329,78400.0
2012-05-01 11:30:00,54.87,54.95,54.78,54.89,83200.0,41.0329,41.0927,40.9656,41.0478,83200.0
2012-05-01 12:00:00,54.9,54.94,54.87,54.91,65000.0,41.0553,41.0852,41.0329,41.0628,65000.0
2012-05-01 12:30:00,54.9,54.95,54.87,54.93,40100.0,41.0553,41.0927,41.0329,41.0777,40100.0
2012-05-01 13:00:00,54.92,54.95,54.85,54.91,48000.0,41.0703,41.0927,41.0179,41.0628,48000.0
2012-05-01 13:30:00,54.92,54.93,54.8,54.89,46700.0,41.0703,41.0777,40.9805,41.0478,46700.0
2012-05-01 14:00:00,54.89,54.91,54.79,54.84,96400.0,41.0478,41.0628,40.973,41.0104,96400.0
2012-05-01 14:30:00,54.85,54.85,54.58,54.61,89200.0,41.0179,41.0179,40.816,40.8384,89200.0
2012-05-01 15:00:00,54.61,54.68,54.41,54.45,105000.0,40.8384,40.8908,40.6889,40.7188,105000.0
2012-05-01 15:30:00,54.45,54.46,54.14,54.27,232900.0,40.7188,40.7263,40.487,40.5842,232900.0
2012-05-02 09:30:00,53.68,53.69,53.07,53.42,126900.0,40.406,40.4136,39.9469,40.2103,126900.0
2012-05-02 10:00:00,53.43,53.48,53.25,53.26,200700.0,40.2178,40.2555,40.0824,40.0899,200700.0
2012-05-02 10:30:00,53.27,53.65,53.21,53.52,77000.0,40.0974,40.3834,40.0523,40.2856,77000.0
2012-05-02 11:00:00,53.52,53.6,53.31,53.31,72900.0,40.2856,40.3458,40.1275,40.1275,72900.0
2012-05-02 11:30:00,53.3,53.54,53.3,53.47,106100.0,40.12,40.3006,40.12,40.248,106100.0
2012-05-02 12:00:00,53.47,53.64,53.4,53.57,65000.0,40.248,40.3759,40.1953,40.3232,65000.0
2012-05-02 12:30:00,53.59,53.72,53.56,53.68,37900.0,40.3383,40.4361,40.3157,40.406,37900.0
2012-05-02 13:00:00,53.67,53.8,53.61,53.61,131100.0,40.3985,40.4964,40.3533,40.3533,131100.0
2012-05-02 13:30:00,53.61,53.64,53.5,53.58,130000.0,40.3533,40.3759,40.2705,40.3308,130000.0
2012-05-02 14:00:00,53.57,53.57,53.42,53.44,167600.0,40.3232,40.3232,40.2103,40.2254,167600.0
2012-05-02 14:30:00,53.44,53.54,53.38,53.45,103300.0,40.2254,40.3006,40.1802,40.2329,103300.0
2012-05-02 15:00:00,53.45,53.48,53.31,53.44,112400.0,40.2329,40.2555,40.1275,40.2254,112400.0
2012-05-02 15:30:00,53.45,53.55,53.37,53.41,203600.0,40.2329,40.3082,40.1727,40.2028,203600.0
2012-05-03 09:30:00,53.44,53.55,53.22,53.34,158000.0,40.2254,40.3082,40.0598,40.1501,158000.0
2012-05-03 10:00:00,53.32,53.34,52.89,52.95,227200.0,40.1351,40.1501,39.8114,39.8565,227200.0
2012-05-03 10:30:00,52.94,53.0,52.64,52.94,198800.0,39.849,39.8942,39.6232,39.849,198800.0
2012-05-03 11:00:00,52.95,53.03,52.85,52.98,94200.0,39.8565,39.9168,39.7813,39.8791,94200.0
2012-05-03 11:30:00,52.98,53.03,52.58,52.69,94200.0,39.8791,39.9168,39.578,39.6608,94200.0
2012-05-03 12:00:00,52.69,52.82,52.68,52.69,82300.0,39.6608,39.7587,39.6533,39.6608,82300.0
2012-05-03 12:30:00,52.69,52.76,52.65,52.68,53500.0,39.6608,39.7135,39.6307,39.6533,53500.0
2012-05-03 13:00:00,52.69,52.75,52.6,52.74,61800.0,39.6608,39.706,39.5931,39.6985,61800.0
2012-05-03 13:30:00,52.73,52.73,52.54,52.67,111300.0,39.6909,39.6909,39.5479,39.6458,111300.0
2012-05-03 14:00:00,52.67,52.76,52.58,52.66,92500.0,39.6458,39.7135,39.578,39.6383,92500.0
2012-05-03 14:30:00,52.65,52.78,52.63,52.73,96800.0,39.6307,39.7286,39.6157,39.6909,96800.0
2012-05-03 15:00:00,52.74,52.92,52.63,52.91,132800.0,39.6985,39.834,39.6157,39.8264,132800.0
2012-05-03 15:30:00,52.91,52.94,52.77,52.8,267300.0,39.8264,39.849,39.7211,39.7436,267300.0
2012-05-04 09:30:00,52.39,52.61,51.86,51.88,119200.0,39.435,39.6006,39.0361,39.0511,119200.0
2012-05-04 10:00:00,51.88,51.89,51.63,51.77,165800.0,39.0511,39.0587,38.863,38.9683,165800.0
2012-05-04 10:30:00,51.75,51.79,51.6,51.69,155600.0,38.9533,38.9834,38.8404,38.9081,155600.0
2012-05-04 11:00:00,51.69,51.7,51.47,51.53,99400.0,38.9081,38.9156,38.7425,38.7877,99400.0
2012-05-04 11:30:00,51.53,51.55,51.33,51.34,77800.0,38.7877,38.8027,38.6371,38.6447,77800.0
2012-05-04 12:00:00,51.34,51.46,51.24,51.25,118500.0,38.6447,38.735,38.5694,38.5769,118500.0
2012-05-04 12:30:00,51.25,51.43,51.2,51.41,78200.0,38.5769,38.7124,38.5393,38.6974,78200.0
2012-05-04 13:00:00,51.43,51.54,51.41,51.53,45200.0,38.7124,38.7952,38.6974,38.7877,45200.0
2012-05-04 13:30:00,51.54,51.66,51.52,51.66,62500.0,38.7952,38.8855,38.7802,38.8855,62500.0
2012-05-04 14:00:00,51.67,51.83,51.59,51.82,105300.0,38.8931,39.0135,38.8328,39.006,105300.0
2012-05-04 14:30:00,51.82,51.94,51.74,51.9,142500.0,39.006,39.0963,38.9458,39.0662,142500.0
2012-05-04 15:00:00,51.91,52.06,51.91,51.99,244700.0,39.0737,39.1866,39.0737,39.1339,244700.0
2012-05-04 15:30:00,51.99,52.18,51.98,51.98,361400.0,39.1339,39.2769,39.1264,39.1264,361400.0
2012-05-07 09:30:00,51.7,52.17,51.43,51.91,195300.0,38.9156,39.2694,38.7124,39.0737,195300.0
2012-05-07 10:00:00,51.91,51.98,51.64,51.65,111000.0,39.0737,39.1264,38.8705,38.878,111000.0
2012-05-07 10:30:00,51.62,51.72,51.49,51.65,82800.0,38.8554,38.9307,38.7576,38.878,82800.0
2012-05-07 11:00:00,51.66,51.83,51.66,51.69,103900.0,38.8855,39.0135,38.8855,38.9081,103900.0
2012-05-07 11:30:00,51.69,51.75,51.68,51.73,67900.0,38.9081,38.9533,38.9006,38.9382,67900.0
2012-05-07 12:00:00,51.74,51.8,51.72,51.75,99300.0,38.9458,38.9909,38.9307,38.9533,99300.0
2012-05-07 12:30:00,51.75,52.03,51.75,52.03,102100.0,38.9533,39.164,38.9533,39.164,102100.0
2012-05-07 13:00:00,52.03,52.2,51.99,52.01,74800.0,39.164,39.292,39.1339,39.149,74800.0
2012-05-07 13:30:00,52.01,52.16,52.0,52.06,106300.0,39.149,39.2619,39.1415,39.1866,106300.0
2012-05-07 14:00:00,52.07,52.2,52.07,52.13,90000.0,39.1942,39.292,39.1942,39.2393,90000.0
2012-05-07 14:30:00,52.14,52.23,52.01,52.15,107800.0,39.2468,39.3146,39.149,39.2544,107800.0
2012-05-07 15:00:00,52.14,52.19,52.06,52.14,93600.0,39.2468,39.2845,39.1866,39.2468,93600.0
2012-05-07 15:30:00,52.13,52.18,51.94,52.08,170700.0,39.2393,39.2769,39.0963,39.2017,170700.0
2012-05-08 09:30:00,51.6,51.93,51.39,51.73,159000.0,38.8404,39.0888,38.6823,38.9382,159000.0
2012-05-08 10:00:00,51.74,51.75,51.26,51.33,167200.0,38.9458,38.9533,38.5844,38.6371,167200.0
2012-05-08 10:30:00,51.31,51.31,51.11,51.24,163600.0,38.6221,38.6221,38.4715,38.5694,163600.0
2012-05-08 11:00:00,51.23,51.24,50.9,50.97,131900.0,38.5619,38.5694,38.3135,38.3662,131900.0
2012-05-08 11:30:00,50.96,51.19,50.9,51.17,98800.0,38.3586,38.5318,38.3135,38.5167,98800.0
2012-05-08 12:00:00,51.18,51.19,51.0,51.04,49800.0,38.5242,38.5318,38.3887,38.4188,49800.0
2012-05-08 12:30:00,51.03,51.13,50.99,51.04,52800.0,38.4113,38.4866,38.3812,38.4188,52800.0
2012-05-08 13:00:00,51.04,51.12,50.99,51.11,126600.0,38.4188,38.4791,38.3812,38.4715,126600.0
2012-05-08 13:30:00,51.11,51.22,51.06,51.22,67900.0,38.4715,38.5543,38.4339,38.5543,67900.0
2012-05-08 14:00:00,51.22,51.24,51.05,51.14,84200.0,38.5543,38.5694,38.4264,38.4941,84200.0
2012-05-08 14:30:00,51.15,51.24,51.03,51.22,191900.0,38.5016,38.5694,38.4113,38.5543,191900.0
2012-05-08 15:00:00,51.2,51.55,51.12,51.5,177900.0,38.5393,38.8027,38.4791,38.7651,177900.0
2012-05-08 15:30:00,51.5,51.63,51.39,51.52,179900.0,38.7651,38.863,38.6823,38.7802,179900.0
2012-05-09 09:30:00,50.63,50.74,50.38,50.57,152300.0,38.1102,38.193,37.9221,38.0651,152300.0
2012-05-09 10:00:00,50.54,50.74,50.32,50.36,100000.0,38.0425,38.193,37.8769,37.907,100000.0
2012-05-09 10:30:00,50.33,50.7,50.33,50.49,96300.0,37.8844,38.1629,37.8844,38.0049,96300.0
2012-05-09 11:00:00,50.51,50.99,50.41,50.84,101000.0,38.0199,38.3812,37.9446,38.2683,101000.0
2012-05-09 11:30:00,50.86,51.14,50.82,50.89,56300.0,38.2834,38.4941,38.2532,38.3059,56300.0
2012-05-09 12:00:00,50.87,50.94,50.73,50.87,74800.0,38.2909,38.3436,38.1855,38.2909,74800.0
2012-05-09 12:30:00,50.86,50.87,50.69,50.75,91400.0,38.2834,38.2909,38.1554,38.2006,91400.0
2012-05-09 13:00:00,50.76,50.93,50.67,50.85,152100.0,38.2081,38.336,38.1403,38.2758,152100.0
2012-05-09 13:30:00,50.84,51.08,50.82,50.88,138200.0,38.2683,38.449,38.2532,38.2984,138200.0
2012-05-09 14:00:00,50.89,51.03,50.84,51.0,141200.0,38.3059,38.4113,38.2683,38.3887,141200.0
2012-05-09 14:30:00,51.02,51.09,50.85,50.88,88800.0,38.4038,38.4565,38.2758,38.2984,88800.0
2012-05-09 15:00:00,50.9,51.0,50.81,50.87,141600.0,38.3135,38.3887,38.2457,38.2909,141600.0
2012-05-09 15:30:00,50.87,51.01,50.57,50.62,450200.0,38.2909,38.3963,38.0651,38.1027,450200.0
2012-05-10 09:30:00,50.99,51.52,50.99,51.2,93800.0,38.3812,38.7802,38.3812,38.5393,93800.0
2012-05-10 10:00:00,51.18,51.4,51.15,51.16,101700.0,38.5242,38.6898,38.5016,38.5092,101700.0
2012-05-10 10:30:00,51.14,51.19,50.81,50.84,49700.0,38.4941,38.5318,38.2457,38.2683,49700.0
2012-05-10 11:00:00,50.85,50.95,50.8,50.92,79600.0,38.2758,38.3511,38.2382,38.3285,79600.0
2012-05-10 11:30:00,50.9,51.03,50.86,50.93,40700.0,38.3135,38.4113,38.2834,38.336,40700.0
2012-05-10 12:00:00,50.92,50.95,50.75,50.93,48800.0,38.3285,38.3511,38.2006,38.336,48800.0
2012-05-10 12:30:00,50.91,51.12,50.86,51.07,44700.0,38.321,38.4791,38.2834,38.4414,44700.0
2012-05-10 13:00:00,51.07,51.09,50.98,51.06,31500.0,38.4414,38.4565,38.3737,38.4339,31500.0
2012-05-10 13:30:00,51.06,51.13,50.94,50.97,50000.0,38.4339,38.4866,38.3436,38.3662,50000.0
2012-05-10 14:00:00,50.96,51.09,50.96,51.04,58500.0,38.3586,38.4565,38.3586,38.4188,58500.0
2012-05-10 14:30:00,51.04,51.04,50.91,50.94,40000.0,38.4188,38.4188,38.321,38.3436,40000.0
2012-05-10 15:00:00,50.93,51.03,50.86,50.94,70400.0,38.336,38.4113,38.2834,38.3436,70400.0
2012-05-10 15:30:00,50.95,51.03,50.62,50.79,185900.0,38.3511,38.4113,38.1027,38.2307,185900.0
2012-05-11 09:30:00,50.17,50.43,49.71,50.15,90100.0,37.764,37.9597,37.4177,37.7489,90100.0
2012-05-11 10:00:00,50.17,50.63,50.17,50.53,53200.0,37.764,38.1102,37.764,38.035,53200.0
2012-05-11 10:30:00,50.53,50.81,50.52,50.66,64300.0,38.035,38.2457,38.0274,38.1328,64300.0
2012-05-11 11:00:00,50.64,51.02,50.64,50.93,70400.0,38.1178,38.4038,38.1178,38.336,70400.0
2012-05-11 11:30:00,50.96,51.03,50.75,50.86,46400.0,38.3586,38.4113,38.2006,38.2834,46400.0
2012-05-11 12:00:00,50.87,50.96,50.85,50.85,37700.0,38.2909,38.3586,38.2758,38.2758,37700.0
2012-05-11 12:30:00,50.85,50.91,50.84,50.87,52000.0,38.2758,38.321,38.2683,38.2909,52000.0
2012-05-11 13:00:00,50.86,50.88,50.71,50.79,44800.0,38.2834,38.2984,38.1705,38.2307,44800.0
2012-05-11 13:30:00,50.78,50.86,50.7,50.82,33800.0,38.2231,38.2834,38.1629,38.2532,33800.0
2012-05-11 14:00:00,50.83,50.84,50.65,50.75,41400.0,38.2608,38.2683,38.1253,38.2006,41400.0
2012-05-11 14:30:00,50.73,50.77,50.63,50.7,60300.0,38.1855,38.2156,38.1102,38.1629,60300.0
2012-05-11 15:00:00,50.72,50.77,50.59,50.61,75900.0,38.178,38.2156,38.0801,38.0952,75900.0
2012-05-11 15:30:00,50.61,50.65,50.43,50.47,235800.0,38.0952,38.1253,37.9597,37.9898,235800.0
2012-05-14 09:30:00,49.5,49.8,49.35,49.67,113800.0,37.2597,37.4855,37.1468,37.3876,113800.0
2012-05-14 10:00:00,49.67,49.69,49.48,49.53,131600.0,37.3876,37.4027,37.2446,37.2822,131600.0
2012-05-14 10:30:00,49.52,49.68,49.5,49.61,93600.0,37.2747,37.3951,37.2597,37.3425,93600.0
2012-05-14 11:00:00,49.6,49.91,49.59,49.82,141900.0,37.3349,37.5683,37.3274,37.5005,141900.0
2012-05-14 11:30:00,49.84,49.87,49.67,49.8,94700.0,37.5156,37.5382,37.3876,37.4855,94700.0
2012-05-14 12:00:00,49.8,49.98,49.77,49.95,87600.0,37.4855,37.621,37.4629,37.5984,87600.0
2012-05-14 12:30:00,49.95,50.06,49.91,50.03,65800.0,37.5984,37.6812,37.5683,37.6586,65800.0
2012-05-14 13:00:00,50.04,50.11,49.9,49.9,64200.0,37.6661,37.7188,37.5607,37.5607,64200.0
2012-05-14 13:30:00,49.91,50.28,49.91,50.17,136700.0,37.5683,37.8468,37.5683,37.764,136700.0
2012-05-14 14:00:00,50.17,50.17,49.95,50.06,104000.0,37.764,37.764,37.5984,37.6812,104000.0
2012-05-14 14:30:00,50.06,50.09,49.75,49.8,129800.0,37.6812,37.7038,37.4478,37.4855,129800.0
2012-05-14 15:00:00,49.79,49.96,49.77,49.89,145700.0,37.4779,37.6059,37.4629,37.5532,145700.0
2012-05-14 15:30:00,49.89,49.95,49.63,49.66,321700.0,37.5532,37.5984,37.3575,37.3801,321700.0
2012-05-15 09:30:00,49.59,49.92,49.31,49.76,94600.0,37.3274,37.5758,37.1166,37.4554,94600.0
2012-05-15 10:00:00,49.78,50.01,49.73,49.99,78300.0,37.4704,37.6435,37.4328,37.6285,78300.0
2012-05-15 10:30:00,50.0,50.0,49.73,49.76,56900.0,37.636,37.636,37.4328,37.4554,56900.0
2012-05-15 11:00:00,49.76,49.76,49.37,49.39,58200.0,37.4554,37.4554,37.1618,37.1769,58200.0
2012-05-15 11:30:00,49.38,49.81,49.38,49.71,42200.0,37.1693,37.493,37.1693,37.4177,42200.0
2012-05-15 12:00:00,49.72,49.84,49.69,49.76,43500.0,37.4253,37.5156,37.4027,37.4554,43500.0
2012-05-15 12:30:00,49.77,49.85,49.71,49.75,51100.0,37.4629,37.5231,37.4177,37.4478,51100.0
2012-05-15 13:00:00,49.75,49.87,49.75,49.82,44900.0,37.4478,37.5382,37.4478,37.5005,44900.0
2012-05-15 13:30:00,49.81,49.81,49.49,49.56,66200.0,37.493,37.493,37.2521,37.3048,66200.0
2012-05-15 14:00:00,49.57,49.8,49.53,49.75,67200.0,37.3123,37.4855,37.2822,37.4478,67200.0
2012-05-15 14:30:00,49.74,49.77,49.48,49.55,68700.0,37.4403,37.4629,37.2446,37.2973,68700.0
2012-05-15 15:00:00,49.54,49.54,49.19,49.23,145700.0,37.2898,37.2898,37.0263,37.0564,145700.0
2012-05-15 15:30:00,49.22,49.47,49.11,49.18,209600.0,37.0489,37.2371,36.9661,37.0188,209600.0
2012-05-16 09:30:00,49.46,49.64,49.18,49.5,109100.0,37.2295,37.365,37.0188,37.2597,109100.0
2012-05-16 10:00:00,49.5,49.59,49.3,49.45,114800.0,37.2597,37.3274,37.1091,37.222,114800.0
2012-05-16 10:30:00,49.47,49.5,49.17,49.25,110700.0,37.2371,37.2597,37.0113,37.0715,110700.0
2012-05-16 11:00:00,49.27,49.29,48.91,49.0,106400.0,37.0865,37.1016,36.8156,36.8833,106400.0
2012-05-16 11:30:00,49.01,49.13,48.85,49.02,84300.0,36.8908,36.9812,36.7704,36.8984,84300.0
2012-05-16 12:00:00,49.05,49.05,48.85,48.96,50200.0,36.9209,36.9209,36.7704,36.8532,50200.0
2012-05-16 12:30:00,48.94,49.02,48.81,48.86,60600.0,36.8381,36.8984,36.7403,36.7779,60600.0
2012-05-16 13:00:00,48.85,48.9,48.67,48.71,76600.0,36.7704,36.808,36.6349,36.665,76600.0
2012-05-16 13:30:00,48.72,48.73,48.46,48.53,156600.0,36.6725,36.6801,36.4768,36.5295,156600.0
2012-05-16 14:00:00,48.52,48.75,48.37,48.48,138400.0,36.522,36.6951,36.4091,36.4919,138400.0
2012-05-16 14:30:00,48.48,48.5,48.26,48.34,245600.0,36.4919,36.5069,36.3263,36.3865,245600.0
2012-05-16 15:00:00,48.35,48.37,48.1,48.1,162500.0,36.394,36.4091,36.2059,36.2059,162500.0
2012-05-16 15:30:00,48.09,48.12,47.82,47.86,429000.0,36.1983,36.2209,35.9951,36.0252,429000.0
2012-05-17 09:30:00,47.81,47.89,47.46,47.64,110700.0,35.9876,36.0478,35.7241,35.8596,110700.0
2012-05-17 10:00:00,47.63,47.89,47.19,47.88,148300.0,35.8521,36.0478,35.5209,36.0403,148300.0
2012-05-17 10:30:00,47.85,48.03,47.69,47.87,99100.0,36.0177,36.1532,35.8972,36.0327,99100.0
2012-05-17 11:00:00,47.87,48.04,47.79,47.87,92100.0,36.0327,36.1607,35.9725,36.0327,92100.0
2012-05-17 11:30:00,47.85,47.88,47.59,47.86,177400.0,36.0177,36.0403,35.822,36.0252,177400.0
2012-05-17 12:00:00,47.85,47.85,47.4,47.62,102900.0,36.0177,36.0177,35.6789,35.8445,102900.0
2012-05-17 12:30:00,47.62,47.65,47.5,47.58,159500.0,35.8445,35.8671,35.7542,35.8144,159500.0
2012-05-17 13:00:00,47.58,47.87,47.58,47.76,78900.0,35.8144,36.0327,35.8144,35.9499,78900.0
2012-05-17 13:30:00,47.76,47.76,47.5,47.57,122900.0,35.9499,35.9499,35.7542,35.8069,122900.0
2012-05-17 14:00:00,47.57,47.57,47.4,47.42,102600.0,35.8069,35.8069,35.6789,35.694,102600.0
2012-05-17 14:30:00,47.42,47.44,47.26,47.39,128500.0,35.694,35.7091,35.5736,35.6714,128500.0
2012-05-17 15:00:00,47.38,47.55,47.33,47.54,163000.0,35.6639,35.7919,35.6263,35.7843,163000.0
2012-05-17 15:30:00,47.54,47.55,47.21,47.25,328600.0,35.7843,35.7919,35.5359,35.566,328600.0
2012-05-18 09:30:00,47.52,47.75,47.32,47.33,364300.0,35.7693,35.9424,35.6187,35.6263,364300.0
2012-05-18 10:00:00,47.3,47.31,46.92,46.96,118800.0,35.6037,35.6112,35.3176,35.3477,118800.0
2012-05-18 10:30:00,46.96,47.27,46.85,47.26,119300.0,35.3477,35.5811,35.2649,35.5736,119300.0
2012-05-18 11:00:00,47.27,47.3,47.04,47.1,82900.0,35.5811,35.6037,35.408,35.4531,82900.0
2012-05-18 11:30:00,47.05,47.09,46.75,46.86,83200.0,35.4155,35.4456,35.1897,35.2725,83200.0
2012-05-18 12:00:00,46.87,47.2,46.87,47.2,59000.0,35.28,35.5284,35.28,35.5284,59000.0
2012-05-18 12:30:00,47.18,47.2,47.07,47.2,53200.0,35.5133,35.5284,35.4305,35.5284,53200.0
2012-05-18 13:00:00,47.16,47.2,47.06,47.08,51300.0,35.4983,35.5284,35.423,35.4381,51300.0
2012-05-18 13:30:00,47.08,47.08,46.89,46.91,55900.0,35.4381,35.4381,35.2951,35.3101,55900.0
2012-05-18 14:00:00,46.91,46.91,46.62,46.71,80600.0,35.3101,35.3101,35.0918,35.1596,80600.0
2012-05-18 14:30:00,46.73,46.73,46.46,46.58,100500.0,35.1746,35.1746,34.9714,35.0617,100500.0
2012-05-18 15:00:00,46.58,46.75,46.46,46.59,122500.0,35.0617,35.1897,34.9714,35.0692,122500.0
2012-05-18 15:30:00,46.58,46.6,46.32,46.4,244300.0,35.0617,35.0768,34.866,34.9262,244300.0
2012-05-21 09:30:00,46.47,46.86,46.15,46.75,110100.0,34.9789,35.2725,34.738,35.1897,110100.0
2012-05-21 10:00:00,46.75,47.1,46.6,47.08,126000.0,35.1897,35.4531,35.0768,35.4381,126000.0
2012-05-21 10:30:00,47.1,47.24,47.04,47.22,74600.0,35.4531,35.5585,35.408,35.5435,74600.0
2012-05-21 11:00:00,47.21,47.25,47.07,47.09,79400.0,35.5359,35.566,35.4305,35.4456,79400.0
2012-05-21 11:30:00,47.12,47.13,46.95,46.98,91400.0,35.4682,35.4757,35.3402,35.3628,91400.0
2012-05-21 12:00:00,46.99,47.04,46.92,46.97,69800.0,35.3703,35.408,35.3176,35.3553,69800.0
2012-05-21 12:30:00,46.97,46.99,46.87,46.9,61700.0,35.3553,35.3703,35.28,35.3026,61700.0
2012-05-21 13:00:00,46.91,47.08,46.84,47.05,59600.0,35.3101,35.4381,35.2574,35.4155,59600.0
2012-05-21 13:30:00,47.05,47.2,47.0,47.16,55600.0,35.4155,35.5284,35.3779,35.4983,55600.0
2012-05-21 14:00:00,47.17,47.24,47.07,47.11,60500.0,35.5058,35.5585,35.4305,35.4607,60500.0
2012-05-21 14:30:00,47.12,47.45,47.1,47.39,79600.0,35.4682,35.7166,35.4531,35.6714,79600.0
2012-05-21 15:00:00,47.38,47.51,47.38,47.42,158200.0,35.6639,35.7617,35.6639,35.694,158200.0
2012-05-21 15:30:00,47.41,47.51,47.36,47.5,251100.0,35.6865,35.7617,35.6488,35.7542,251100.0
2012-05-22 09:30:00,47.8,48.12,47.57,47.86,103100.0,35.98,36.2209,35.8069,36.0252,103100.0
2012-05-22 10:00:00,47.84,48.27,47.83,48.18,106200.0,36.0101,36.3338,36.0026,36.2661,106200.0
2012-05-22 10:30:00,48.19,48.39,48.19,48.34,89800.0,36.2736,36.4241,36.2736,36.3865,89800.0
2012-05-22 11:00:00,48.35,48.37,48.2,48.24,61200.0,36.394,36.4091,36.2811,36.3112,61200.0
2012-05-22 11:30:00,48.24,48.34,47.92,47.95,70600.0,36.3112,36.3865,36.0704,36.0929,70600.0
2012-05-22 12:00:00,47.96,48.05,47.86,47.99,63500.0,36.1005,36.1682,36.0252,36.1231,63500.0
2012-05-22 12:30:00,47.99,48.02,47.88,47.89,33800.0,36.1231,36.1456,36.0403,36.0478,33800.0
2012-05-22 13:00:00,47.9,47.97,47.75,47.79,32700.0,36.0553,36.108,35.9424,35.9725,32700.0
2012-05-22 13:30:00,47.79,47.88,47.67,47.77,69100.0,35.9725,36.0403,35.8822,35.9575,69100.0
2012-05-22 14:00:00,47.78,47.87,47.75,47.76,94200.0,35.965,36.0327,35.9424,35.9499,94200.0
2012-05-22 14:30:00,47.76,47.79,47.56,47.59,111300.0,35.9499,35.9725,35.7994,35.822,111300.0
2012-05-22 15:00:00,47.59,47.66,47.3,47.3,127700.0,35.822,35.8747,35.6037,35.6037,127700.0
2012-05-22 15:30:00,47.29,47.32,47.0,47.31,402400.0,35.5961,35.6187,35.3779,35.6112,402400.0
2012-05-23 09:30:00,46.81,46.98,46.57,46.77,101600.0,35.2348,35.3628,35.0542,35.2047,101600.0
2012-05-23 10:00:00,46.82,46.91,46.54,46.64,182000.0,35.2424,35.3101,35.0316,35.1069,182000.0
2012-05-23 10:30:00,46.67,46.69,46.55,46.58,122800.0,35.1295,35.1445,35.0391,35.0617,122800.0
2012-05-23 11:00:00,46.58,46.82,46.54,46.72,64900.0,35.0617,35.2424,35.0316,35.1671,64900.0
2012-05-23 11:30:00,46.71,46.84,46.64,46.65,62800.0,35.1596,35.2574,35.1069,35.1144,62800.0
2012-05-23 12:00:00,46.67,46.69,46.42,46.42,71800.0,35.1295,35.1445,34.9413,34.9413,71800.0
2012-05-23 12:30:00,46.42,46.69,46.42,46.59,64700.0,34.9413,35.1445,34.9413,35.0692,64700.0
2012-05-23 13:00:00,46.56,46.7,46.5,46.7,70700.0,35.0467,35.152,35.0015,35.152,70700.0
2012-05-23 13:30:00,46.7,46.8,46.62,46.78,116200.0,35.152,35.2273,35.0918,35.2123,116200.0
2012-05-23 14:00:00,46.77,46.79,46.54,46.54,120700.0,35.2047,35.2198,35.0316,35.0316,120700.0
2012-05-23 14:30:00,46.55,46.92,46.53,46.9,176500.0,35.0391,35.3176,35.0241,35.3026,176500.0
2012-05-23 15:00:00,46.91,47.15,46.84,47.09,193800.0,35.3101,35.4908,35.2574,35.4456,193800.0
2012-05-23 15:30:00,47.09,47.48,47.08,47.34,416800.0,35.4456,35.7392,35.4381,35.6338,416800.0
2012-05-24 09:30:00,47.63,47.79,47.14,47.29,101300.0,35.8521,35.9725,35.4832,35.5961,101300.0
2012-05-24 10:00:00,47.29,47.46,47.17,47.32,115200.0,35.5961,35.7241,35.5058,35.6187,115200.0
2012-05-24 10:30:00,47.31,47.64,47.29,47.57,118600.0,35.6112,35.8596,35.5961,35.8069,118600.0
2012-05-24 11:00:00,47.58,47.73,47.53,47.71,125000.0,35.8144,35.9273,35.7768,35.9123,125000.0
2012-05-24 11:30:00,47.7,47.7,47.51,47.58,100500.0,35.9048,35.9048,35.7617,35.8144,100500.0
2012-05-24 12:00:00,47.59,47.65,47.42,47.61,104300.0,35.822,35.8671,35.694,35.837,104300.0
2012-05-24 12:30:00,47.61,47.7,47.53,47.61,85100.0,35.837,35.9048,35.7768,35.837,85100.0
2012-05-24 13:00:00,47.62,47.75,47.6,47.63,85500.0,35.8445,35.9424,35.8295,35.8521,85500.0
2012-05-24 13:30:00,47.62,47.63,47.37,47.37,136400.0,35.8445,35.8521,35.6564,35.6564,136400.0
2012-05-24 14:00:00,47.38,47.52,47.3,47.44,140600.0,35.6639,35.7693,35.6037,35.7091,140600.0
2012-05-24 14:30:00,47.44,47.58,47.39,47.52,95200.0,35.7091,35.8144,35.6714,35.7693,95200.0
2012-05-24 15:00:00,47.52,47.86,47.48,47.73,160200.0,35.7693,36.0252,35.7392,35.9273,160200.0
2012-05-24 15:30:00,47.72,47.93,47.68,47.91,281200.0,35.9198,36.0779,35.8897,36.0628,281200.0
2012-05-25 09:30:00,47.75,48.05,47.69,47.9,86000.0,35.9424,36.1682,35.8972,36.0553,86000.0
2012-05-25 10:00:00,47.89,48.02,47.82,47.98,117700.0,36.0478,36.1456,35.9951,36.1155,117700.0
2012-05-25 10:30:00,48.0,48.15,47.88,48.05,102300.0,36.1306,36.2435,36.0403,36.1682,102300.0
2012-05-25 11:00:00,48.04,48.24,48.04,48.22,121000.0,36.1607,36.3112,36.1607,36.2962,121000.0
2012-05-25 11:30:00,48.22,48.33,48.1,48.25,139400.0,36.2962,36.379,36.2059,36.3188,139400.0
2012-05-25 12:00:00,48.24,48.24,48.07,48.11,91200.0,36.3112,36.3112,36.1833,36.2134,91200.0
2012-05-25 12:30:00,48.12,48.2,48.07,48.15,90600.0,36.2209,36.2811,36.1833,36.2435,90600.0
2012-05-25 13:00:00,48.15,48.3,48.14,48.27,78600.0,36.2435,36.3564,36.236,36.3338,78600.0
2012-05-25 13:30:00,48.28,48.28,48.07,48.08,53000.0,36.3413,36.3413,36.1833,36.1908,53000.0
2012-05-25 14:00:00,48.09,48.1,47.89,47.97,95900.0,36.1983,36.2059,36.0478,36.108,95900.0
2012-05-25 14:30:00,47.97,47.99,47.81,47.88,96000.0,36.108,36.1231,35.9876,36.0403,96000.0
2012-05-25 15:00:00,47.89,47.97,47.68,47.72,115700.0,36.0478,36.108,35.8897,35.9198,115700.0
2012-05-25 15:30:00,47.73,47.87,47.69,47.76,192700.0,35.9273,36.0327,35.8972,35.9499,192700.0
2012-05-29 09:30:00,48.12,48.51,48.01,48.43,64900.0,36.2209,36.5145,36.1381,36.4542,64900.0
2012-05-29 10:00:00,48.41,48.53,48.26,48.5,95000.0,36.4392,36.5295,36.3263,36.5069,95000.0
2012-05-29 10:30:00,48.5,48.53,48.26,48.31,72900.0,36.5069,36.5295,36.3263,36.3639,72900.0
2012-05-29 11:00:00,48.3,48.4,48.26,48.32,65400.0,36.3564,36.4317,36.3263,36.3714,65400.0
2012-05-29 11:30:00,48.32,48.32,48.07,48.15,54600.0,36.3714,36.3714,36.1833,36.2435,54600.0
2012-05-29 12:00:00,48.15,48.18,48.06,48.12,59000.0,36.2435,36.2661,36.1757,36.2209,59000.0
2012-05-29 12:30:00,48.1,48.16,48.03,48.1,57100.0,36.2059,36.251,36.1532,36.2059,57100.0
2012-05-29 13:00:00,48.11,48.16,48.04,48.06,44600.0,36.2134,36.251,36.1607,36.1757,44600.0
2012-05-29 13:30:00,48.05,48.23,48.0,48.21,38200.0,36.1682,36.3037,36.1306,36.2886,38200.0
2012-05-29 14:00:00,48.21,48.23,48.09,48.13,60400.0,36.2886,36.3037,36.1983,36.2284,60400.0
2012-05-29 14:30:00,48.13,48.25,48.06,48.2,75900.0,36.2284,36.3188,36.1757,36.2811,75900.0
2012-05-29 15:00:00,48.21,48.28,48.13,48.21,98900.0,36.2886,36.3413,36.2284,36.2886,98900.0
2012-05-29 15:30:00,48.21,48.5,48.15,48.42,165500.0,36.2886,36.5069,36.2435,36.4467,165500.0
2012-05-30 09:30:00,47.84,48.07,47.74,47.99,98400.0,36.0101,36.1833,35.9349,36.1231,98400.0
2012-05-30 10:00:00,47.95,48.06,47.72,47.87,133600.0,36.0929,36.1757,35.9198,36.0327,133600.0
2012-05-30 10:30:00,47.85,47.94,47.76,47.83,88600.0,36.0177,36.0854,35.9499,36.0026,88600.0
2012-05-30 11:00:00,47.83,48.06,47.81,47.97,65100.0,36.0026,36.1757,35.9876,36.108,65100.0
2012-05-30 11:30:00,47.98,48.02,47.89,47.96,76400.0,36.1155,36.1456,36.0478,36.1005,76400.0
2012-05-30 12:00:00,47.95,47.99,47.86,47.89,158400.0,36.0929,36.1231,36.0252,36.0478,158400.0
2012-05-30 12:30:00,47.89,48.0,47.8,47.96,50600.0,36.0478,36.1306,35.98,36.1005,50600.0
2012-05-30 13:00:00,47.97,48.01,47.88,48.01,49000.0,36.108,36.1381,36.0403,36.1381,49000.0
2012-05-30 13:30:00,47.99,48.1,47.95,48.05,250100.0,36.1231,36.2059,36.0929,36.1682,250100.0
2012-05-30 14:00:00,48.08,48.15,47.96,48.03,70200.0,36.1908,36.2435,36.1005,36.1532,70200.0
2012-05-30 14:30:00,48.03,48.05,47.94,48.02,229300.0,36.1532,36.1682,36.0854,36.1456,229300.0
2012-05-30 15:00:00,48.02,48.09,47.85,48.04,125900.0,36.1456,36.1983,36.0177,36.1607,125900.0
2012-05-30 15:30:00,48.04,48.12,47.92,47.93,280300.0,36.1607,36.2209,36.0704,36.0779,280300.0
2012-05-31 09:30:00,47.83,48.0,47.27,47.41,113300.0,36.0026,36.1306,35.5811,35.6865,113300.0
2012-05-31 10:00:00,47.39,47.43,47.2,47.4,94400.0,35.6714,35.7015,35.5284,35.6789,94400.0
2012-05-31 10:30:00,47.38,47.5,47.2,47.34,78300.0,35.6639,35.7542,35.5284,35.6338,78300.0
2012-05-31 11:00:00,47.34,47.41,47.16,47.41,128300.0,35.6338,35.6865,35.4983,35.6865,128300.0
2012-05-31 11:30:00,47.38,47.6,47.37,47.47,101200.0,35.6639,35.8295,35.6564,35.7316,101200.0
2012-05-31 12:00:00,47.46,48.05,47.44,47.92,131500.0,35.7241,36.1682,35.7091,36.0704,131500.0
2012-05-31 12:30:00,47.93,47.94,47.73,47.81,106100.0,36.0779,36.0854,35.9273,35.9876,106100.0
2012-05-31 13:00:00,47.81,48.1,47.8,47.93,163100.0,35.9876,36.2059,35.98,36.0779,163100.0
2012-05-31 13:30:00,47.92,48.01,47.73,47.8,134400.0,36.0704,36.1381,35.9273,35.98,134400.0
2012-05-31 14:00:00,47.81,47.89,47.69,47.8,97900.0,35.9876,36.0478,35.8972,35.98,97900.0
2012-05-31 14:30:00,47.8,47.93,47.76,47.89,107000.0,35.98,36.0779,35.9499,36.0478,107000.0
2012-05-31 15:00:00,47.87,48.27,47.8,48.23,132700.0,36.0327,36.3338,35.98,36.3037,132700.0
2012-05-31 15:30:00,48.23,48.37,47.89,47.92,322900.0,36.3037,36.4091,36.0478,36.0704,322900.0
2012-06-01 09:30:00,46.7,46.75,46.02,46.17,232500.0,35.152,35.1897,34.6402,34.7531,232500.0
2012-06-01 10:00:00,46.17,46.45,46.15,46.24,104200.0,34.7531,34.9639,34.738,34.8058,104200.0
2012-06-01 10:30:00,46.24,46.44,46.12,46.35,93700.0,34.8058,34.9563,34.7155,34.8886,93700.0
2012-06-01 11:00:00,46.37,46.39,46.25,46.28,148700.0,34.9036,34.9187,34.8133,34.8359,148700.0
2012-06-01 11:30:00,46.27,46.36,46.21,46.35,151300.0,34.8284,34.8961,34.7832,34.8886,151300.0
2012-06-01 12:00:00,46.35,46.36,46.19,46.23,122100.0,34.8886,34.8961,34.7682,34.7983,122100.0
2012-06-01 12:30:00,46.24,46.28,46.15,46.21,92100.0,34.8058,34.8359,34.738,34.7832,92100.0
2012-06-01 13:00:00,46.2,46.27,46.16,46.18,100300.0,34.7757,34.8284,34.7456,34.7606,100300.0
2012-06-01 13:30:00,46.16,46.29,46.07,46.18,96300.0,34.7456,34.8434,34.6778,34.7606,96300.0
2012-06-01 14:00:00,46.19,46.33,46.06,46.26,112800.0,34.7682,34.8735,34.6703,34.8208,112800.0
2012-06-01 14:30:00,46.26,46.35,46.08,46.11,207000.0,34.8208,34.8886,34.6854,34.7079,207000.0
2012-06-01 15:00:00,46.11,46.28,46.05,46.1,193900.0,34.7079,34.8359,34.6628,34.7004,193900.0
2012-06-01 15:30:00,46.11,46.14,45.78,45.78,512100.0,34.7079,34.7305,34.4595,34.4595,512100.0
2012-06-04 09:30:00,46.11,46.39,45.81,45.84,88500.0,34.7079,34.9187,34.4821,34.5047,88500.0
2012-06-04 10:00:00,45.82,45.99,45.65,45.98,68300.0,34.4896,34.6176,34.3617,34.6101,68300.0
2012-06-04 10:30:00,45.96,46.0,45.75,45.83,136700.0,34.595,34.6251,34.437,34.4972,136700.0
2012-06-04 11:00:00,45.84,45.85,45.63,45.66,106400.0,34.5047,34.5122,34.3466,34.3692,106400.0
2012-06-04 11:30:00,45.68,45.7,45.45,45.54,75600.0,34.3843,34.3993,34.2111,34.2789,75600.0
2012-06-04 12:00:00,45.53,45.59,45.3,45.31,80000.0,34.2714,34.3165,34.0982,34.1058,80000.0
2012-06-04 12:30:00,45.31,45.45,45.29,45.34,56300.0,34.1058,34.2111,34.0907,34.1283,56300.0
2012-06-04 13:00:00,45.34,45.41,45.26,45.29,45100.0,34.1283,34.181,34.0681,34.0907,45100.0
2012-06-04 13:30:00,45.3,45.53,45.27,45.42,57500.0,34.0982,34.2714,34.0757,34.1886,57500.0
2012-06-04 14:00:00,45.41,45.62,45.31,45.57,117200.0,34.181,34.3391,34.1058,34.3015,117200.0
2012-06-04 14:30:00,45.58,45.78,45.52,45.56,128100.0,34.309,34.4595,34.2638,34.2939,128100.0
2012-06-04 15:00:00,45.56,45.63,45.41,45.56,90400.0,34.2939,34.3466,34.181,34.2939,90400.0
2012-06-04 15:30:00,45.55,45.62,45.39,45.46,281800.0,34.2864,34.3391,34.166,34.2187,281800.0
2012-06-05 09:30:00,45.27,46.26,45.17,46.24,137800.0,34.0757,34.8208,34.0004,34.8058,137800.0
2012-06-05 10:00:00,46.22,46.39,46.03,46.15,154700.0,34.7907,34.9187,34.6477,34.738,154700.0
2012-06-05 10:30:00,46.16,46.19,45.98,46.05,85400.0,34.7456,34.7682,34.6101,34.6628,85400.0
2012-06-05 11:00:00,46.06,46.26,45.99,46.23,83400.0,34.6703,34.8208,34.6176,34.7983,83400.0
2012-06-05 11:30:00,46.23,46.28,46.03,46.11,77100.0,34.7983,34.8359,34.6477,34.7079,77100.0
2012-06-05 12:00:00,46.12,46.31,46.11,46.19,56400.0,34.7155,34.8585,34.7079,34.7682,56400.0
2012-06-05 12:30:00,46.21,46.41,46.2,46.31,152900.0,34.7832,34.9338,34.7757,34.8585,152900.0
2012-06-05 13:00:00,46.26,46.35,46.19,46.31,73000.0,34.8208,34.8886,34.7682,34.8585,73000.0
2012-06-05 13:30:00,46.32,46.5,46.27,46.44,73300.0,34.866,35.0015,34.8284,34.9563,73300.0
2012-06-05 14:00:00,46.44,46.54,46.37,46.54,103900.0,34.9563,35.0316,34.9036,35.0316,103900.0
2012-06-05 14:30:00,46.53,46.59,46.47,46.54,63500.0,35.0241,35.0692,34.9789,35.0316,63500.0
2012-06-05 15:00:00,46.54,46.6,46.43,46.48,97200.0,35.0316,35.0768,34.9488,34.9864,97200.0
2012-06-05 15:30:00,46.49,46.77,46.47,46.59,373400.0,34.994,35.2047,34.9789,35.0692,373400.0
2012-06-06 09:30:00,46.87,47.61,46.77,47.49,136700.0,35.28,35.837,35.2047,35.7467,136700.0
2012-06-06 10:00:00,47.5,47.59,47.29,47.4,82000.0,35.7542,35.822,35.5961,35.6789,82000.0
2012-06-06 10:30:00,47.42,47.53,47.35,47.48,69500.0,35.694,35.7768,35.6413,35.7392,69500.0
2012-06-06 11:00:00,47.5,47.64,47.41,47.62,64200.0,35.7542,35.8596,35.6865,35.8445,64200.0
2012-06-06 11:30:00,47.62,47.87,47.59,47.83,82800.0,35.8445,36.0327,35.822,36.0026,82800.0
2012-06-06 12:00:00,47.83,48.02,47.82,47.97,104500.0,36.0026,36.1456,35.9951,36.108,104500.0
2012-06-06 12:30:00,47.97,48.17,47.95,48.12,73400.0,36.108,36.2585,36.0929,36.2209,73400.0
2012-06-06 13:00:00,48.12,48.15,48.01,48.11,95700.0,36.2209,36.2435,36.1381,36.2134,95700.0
2012-06-06 13:30:00,48.12,48.16,48.02,48.05,102400.0,36.2209,36.251,36.1456,36.1682,102400.0
2012-06-06 14:00:00,48.05,48.21,48.01,48.2,141200.0,36.1682,36.2886,36.1381,36.2811,141200.0
2012-06-06 14:30:00,48.2,48.24,48.15,48.16,113400.0,36.2811,36.3112,36.2435,36.251,113400.0
2012-06-06 15:00:00,48.17,48.23,48.05,48.09,140900.0,36.2585,36.3037,36.1682,36.1983,140900.0
2012-06-06 15:30:00,48.1,48.36,48.06,48.36,285300.0,36.2059,36.4016,36.1757,36.4016,285300.0
2012-06-07 09:30:00,49.37,49.69,49.12,49.66,223800.0,37.1618,37.4027,36.9736,37.3801,223800.0
2012-06-07 10:00:00,49.64,49.67,48.96,49.11,207600.0,37.365,37.3876,36.8532,36.9661,207600.0
2012-06-07 10:30:00,49.11,49.13,48.6,48.71,98200.0,36.9661,36.9812,36.5822,36.665,98200.0
2012-06-07 11:00:00,48.74,48.84,48.63,48.78,75200.0,36.6876,36.7629,36.6048,36.7177,75200.0
2012-06-07 11:30:00,48.8,49.04,48.76,48.89,68500.0,36.7328,36.9134,36.7026,36.8005,68500.0
2012-06-07 12:00:00,48.88,48.95,48.78,48.84,128800.0,36.793,36.8457,36.7177,36.7629,128800.0
2012-06-07 12:30:00,48.85,48.86,48.68,48.73,103600.0,36.7704,36.7779,36.6424,36.6801,103600.0
2012-06-07 13:00:00,48.71,48.78,48.63,48.63,191900.0,36.665,36.7177,36.6048,36.6048,191900.0
2012-06-07 13:30:00,48.62,48.68,48.5,48.55,96000.0,36.5973,36.6424,36.5069,36.5446,96000.0
2012-06-07 14:00:00,48.54,48.74,48.54,48.71,83900.0,36.537,36.6876,36.537,36.665,83900.0
2012-06-07 14:30:00,48.7,48.7,48.62,48.66,86800.0,36.6575,36.6575,36.5973,36.6274,86800.0
2012-06-07 15:00:00,48.66,48.66,48.39,48.47,117500.0,36.6274,36.6274,36.4241,36.4844,117500.0
2012-06-07 15:30:00,48.47,48.5,48.18,48.29,312100.0,36.4844,36.5069,36.2661,36.3489,312100.0
2012-06-08 09:30:00,48.0,48.16,47.37,47.66,104700.0,36.1306,36.251,35.6564,35.8747,104700.0
2012-06-08 10:00:00,47.64,47.95,47.61,47.92,61500.0,35.8596,36.0929,35.837,36.0704,61500.0
2012-06-08 10:30:00,47.91,48.16,47.88,48.09,76000.0,36.0628,36.251,36.0403,36.1983,76000.0
2012-06-08 11:00:00,48.09,48.24,48.03,48.08,53900.0,36.1983,36.3112,36.1532,36.1908,53900.0
2012-06-08 11:30:00,48.08,48.29,48.08,48.16,72900.0,36.1908,36.3489,36.1908,36.251,72900.0
2012-06-08 12:00:00,48.14,48.36,48.14,48.34,92900.0,36.236,36.4016,36.236,36.3865,92900.0
2012-06-08 12:30:00,48.35,48.53,48.34,48.53,115500.0,36.394,36.5295,36.3865,36.5295,115500.0
2012-06-08 13:00:00,48.53,48.71,48.52,48.57,106500.0,36.5295,36.665,36.522,36.5596,106500.0
2012-06-08 13:30:00,48.59,48.59,48.45,48.48,74000.0,36.5747,36.5747,36.4693,36.4919,74000.0
2012-06-08 14:00:00,48.5,48.55,48.46,48.48,90300.0,36.5069,36.5446,36.4768,36.4919,90300.0
2012-06-08 14:30:00,48.49,48.55,48.43,48.44,109600.0,36.4994,36.5446,36.4542,36.4618,109600.0
2012-06-08 15:00:00,48.43,48.52,48.35,48.44,95300.0,36.4542,36.522,36.394,36.4618,95300.0
2012-06-08 15:30:00,48.45,48.67,48.43,48.55,359000.0,36.4693,36.6349,36.4542,36.5446,359000.0
2012-06-11 09:30:00,49.28,49.28,48.63,48.72,101800.0,37.0941,37.0941,36.6048,36.6725,101800.0
2012-06-11 10:00:00,48.74,48.85,48.41,48.53,110400.0,36.6876,36.7704,36.4392,36.5295,110400.0
2012-06-11 10:30:00,48.51,48.53,48.08,48.16,72200.0,36.5145,36.5295,36.1908,36.251,72200.0
2012-06-11 11:00:00,48.14,48.27,48.09,48.22,50300.0,36.236,36.3338,36.1983,36.2962,50300.0
2012-06-11 11:30:00,48.2,48.43,48.2,48.34,44300.0,36.2811,36.4542,36.2811,36.3865,44300.0
2012-06-11 12:00:00,48.33,48.37,48.16,48.24,279600.0,36.379,36.4091,36.251,36.3112,279600.0
2012-06-11 12:30:00,48.24,48.24,48.02,48.16,164900.0,36.3112,36.3112,36.1456,36.251,164900.0
2012-06-11 13:00:00,48.18,48.29,48.16,48.19,53700.0,36.2661,36.3489,36.251,36.2736,53700.0
2012-06-11 13:30:00,48.21,48.26,48.09,48.13,48000.0,36.2886,36.3263,36.1983,36.2284,48000.0
2012-06-11 14:00:00,48.14,48.15,47.93,47.98,75100.0,36.236,36.2435,36.0779,36.1155,75100.0
2012-06-11 14:30:00,48.0,48.13,47.88,47.97,76800.0,36.1306,36.2284,36.0403,36.108,76800.0
2012-06-11 15:00:00,47.99,48.01,47.73,47.79,92100.0,36.1231,36.1381,35.9273,35.9725,92100.0
2012-06-11 15:30:00,47.81,48.01,47.51,47.57,202300.0,35.9876,36.1381,35.7617,35.8069,202300.0
2012-06-12 09:30:00,47.97,48.08,47.44,47.74,140300.0,36.108,36.1908,35.7091,35.9349,140300.0
2012-06-12 10:00:00,47.74,48.06,47.62,47.62,115800.0,35.9349,36.1757,35.8445,35.8445,115800.0
2012-06-12 10:30:00,47.62,47.86,47.52,47.71,100600.0,35.8445,36.0252,35.7693,35.9123,100600.0
2012-06-12 11:00:00,47.71,48.12,47.71,47.9,107600.0,35.9123,36.2209,35.9123,36.0553,107600.0
2012-06-12 11:30:00,47.9,47.98,47.76,47.78,101300.0,36.0553,36.1155,35.9499,35.965,101300.0
2012-06-12 12:00:00,47.8,47.91,47.68,47.71,56000.0,35.98,36.0628,35.8897,35.9123,56000.0
2012-06-12 12:30:00,47.71,47.79,47.65,47.72,61300.0,35.9123,35.9725,35.8671,35.9198,61300.0
2012-06-12 13:00:00,47.71,47.95,47.7,47.84,79800.0,35.9123,36.0929,35.9048,36.0101,79800.0
2012-06-12 13:30:00,47.87,47.98,47.77,47.81,81100.0,36.0327,36.1155,35.9575,35.9876,81100.0
2012-06-12 14:00:00,47.8,47.9,47.77,47.81,79700.0,35.98,36.0553,35.9575,35.9876,79700.0
2012-06-12 14:30:00,47.81,47.99,47.8,47.92,103200.0,35.9876,36.1231,35.98,36.0704,103200.0
2012-06-12 15:00:00,47.91,48.11,47.87,48.1,102300.0,36.0628,36.2134,36.0327,36.2059,102300.0
2012-06-12 15:30:00,48.12,48.36,48.03,48.32,266800.0,36.2209,36.4016,36.1532,36.3714,266800.0
2012-06-13 09:30:00,48.03,48.08,47.8,47.93,52500.0,36.1532,36.1908,35.98,36.0779,52500.0
2012-06-13 10:00:00,47.9,48.07,47.89,47.96,55400.0,36.0553,36.1833,36.0478,36.1005,55400.0
2012-06-13 10:30:00,47.96,48.02,47.84,47.89,196200.0,36.1005,36.1456,36.0101,36.0478,196200.0
2012-06-13 11:00:00,47.89,47.9,47.71,47.73,88400.0,36.0478,36.0553,35.9123,35.9273,88400.0
2012-06-13 11:30:00,47.73,47.81,47.66,47.68,95000.0,35.9273,35.9876,35.8747,35.8897,95000.0
2012-06-13 12:00:00,47.68,47.69,47.57,47.62,114900.0,35.8897,35.8972,35.8069,35.8445,114900.0
2012-06-13 12:30:00,47.61,47.87,47.58,47.76,126900.0,35.837,36.0327,35.8144,35.9499,126900.0
2012-06-13 13:00:00,47.76,47.81,47.69,47.74,65300.0,35.9499,35.9876,35.8972,35.9349,65300.0
2012-06-13 13:30:00,47.76,47.76,47.5,47.53,86800.0,35.9499,35.9499,35.7542,35.7768,86800.0
2012-06-13 14:00:00,47.54,47.57,47.48,47.51,62800.0,35.7843,35.8069,35.7392,35.7617,62800.0
2012-06-13 14:30:00,47.51,47.58,47.35,47.51,125900.0,35.7617,35.8144,35.6413,35.7617,125900.0
2012-06-13 15:00:00,47.5,47.54,47.13,47.15,128000.0,35.7542,35.7843,35.4757,35.4908,128000.0
2012-06-13 15:30:00,47.15,47.28,47.06,47.22,289400.0,35.4908,35.5886,35.423,35.5435,289400.0
2012-06-14 09:30:00,47.45,47.73,47.31,47.5,121600.0,35.7166,35.9273,35.6112,35.7542,121600.0
2012-06-14 10:00:00,47.5,47.77,47.47,47.77,154700.0,35.7542,35.9575,35.7316,35.9575,154700.0
2012-06-14 10:30:00,47.76,47.84,47.63,47.73,102400.0,35.9499,36.0101,35.8521,35.9273,102400.0
2012-06-14 11:00:00,47.74,47.76,47.66,47.72,84700.0,35.9349,35.9499,35.8747,35.9198,84700.0
2012-06-14 11:30:00,47.73,47.76,47.62,47.63,55500.0,35.9273,35.9499,35.8445,35.8521,55500.0
2012-06-14 12:00:00,47.63,47.65,47.56,47.58,52400.0,35.8521,35.8671,35.7994,35.8144,52400.0
2012-06-14 12:30:00,47.58,47.66,47.54,47.63,45400.0,35.8144,35.8747,35.7843,35.8521,45400.0
2012-06-14 13:00:00,47.64,47.68,47.58,47.61,61900.0,35.8596,35.8897,35.8144,35.837,61900.0
2012-06-14 13:30:00,47.61,47.68,47.6,47.64,52700.0,35.837,35.8897,35.8295,35.8596,52700.0
2012-06-14 14:00:00,47.64,47.71,47.57,47.61,61900.0,35.8596,35.9123,35.8069,35.837,61900.0
2012-06-14 14:30:00,47.59,47.6,47.48,47.49,112900.0,35.822,35.8295,35.7392,35.7467,112900.0
2012-06-14 15:00:00,47.48,48.05,47.48,47.6,290800.0,35.7392,36.1682,35.7392,35.8295,290800.0
2012-06-14 15:30:00,47.62,47.97,47.61,47.92,297800.0,35.8445,36.108,35.837,36.0704,297800.0
2012-06-15 09:30:00,48.08,48.67,48.08,48.67,361900.0,36.1908,36.6349,36.1908,36.6349,361900.0
2012-06-15 10:00:00,48.67,48.78,48.55,48.64,101300.0,36.6349,36.7177,36.5446,36.6123,101300.0
2012-06-15 10:30:00,48.65,49.01,48.63,48.98,142900.0,36.6198,36.8908,36.6048,36.8682,142900.0
2012-06-15 11:00:00,48.96,49.12,48.94,49.0,97800.0,36.8532,36.9736,36.8381,36.8833,97800.0
2012-06-15 11:30:00,49.01,49.09,48.98,49.06,68400.0,36.8908,36.951,36.8682,36.9285,68400.0
2012-06-15 12:00:00,49.06,49.13,49.03,49.08,49900.0,36.9285,36.9812,36.9059,36.9435,49900.0
2012-06-15 12:30:00,49.07,49.17,48.99,49.16,83600.0,36.936,37.0113,36.8758,37.0037,83600.0
2012-06-15 13:00:00,49.16,49.34,49.15,49.27,130700.0,37.0037,37.1392,36.9962,37.0865,130700.0
2012-06-15 13:30:00,49.26,49.54,49.26,49.54,125600.0,37.079,37.2898,37.079,37.2898,125600.0
2012-06-15 14:00:00,49.53,49.59,49.49,49.55,171300.0,37.2822,37.3274,37.2521,37.2973,171300.0
2012-06-15 14:30:00,49.56,49.6,49.4,49.43,132000.0,37.3048,37.3349,37.1844,37.207,132000.0
2012-06-15 15:00:00,49.43,49.58,49.39,49.54,168000.0,37.207,37.3199,37.1769,37.2898,168000.0
2012-06-15 15:30:00,49.55,49.78,49.42,49.75,451400.0,37.2973,37.4704,37.1994,37.4478,451400.0
2012-06-18 09:30:00,49.35,49.44,49.06,49.4,143000.0,37.1468,37.2145,36.9285,37.1844,143000.0
2012-06-18 10:00:00,49.39,49.49,49.32,49.41,88100.0,37.1769,37.2521,37.1242,37.1919,88100.0
2012-06-18 10:30:00,49.43,49.62,49.37,49.51,67300.0,37.207,37.35,37.1618,37.2672,67300.0
2012-06-18 11:00:00,49.52,49.56,49.37,49.5,77800.0,37.2747,37.3048,37.1618,37.2597,77800.0
2012-06-18 11:30:00,49.51,49.55,49.32,49.48,62500.0,37.2672,37.2973,37.1242,37.2446,62500.0
2012-06-18 12:00:00,49.47,49.47,49.36,49.4,55400.0,37.2371,37.2371,37.1543,37.1844,55400.0
2012-06-18 12:30:00,49.41,49.49,49.35,49.4,73000.0,37.1919,37.2521,37.1468,37.1844,73000.0
2012-06-18 13:00:00,49.41,49.6,49.38,49.59,43800.0,37.1919,37.3349,37.1693,37.3274,43800.0
2012-06-18 13:30:00,49.59,49.69,49.55,49.68,39000.0,37.3274,37.4027,37.2973,37.3951,39000.0
2012-06-18 14:00:00,49.7,49.71,49.58,49.62,59300.0,37.4102,37.4177,37.3199,37.35,59300.0
2012-06-18 14:30:00,49.62,49.72,49.6,49.66,55900.0,37.35,37.4253,37.3349,37.3801,55900.0
2012-06-18 15:00:00,49.66,49.71,49.54,49.6,114600.0,37.3801,37.4177,37.2898,37.3349,114600.0
2012-06-18 15:30:00,49.61,49.68,49.53,49.66,241500.0,37.3425,37.3951,37.2822,37.3801,241500.0
2012-06-19 09:30:00,49.89,50.16,49.62,50.13,149000.0,37.5532,37.7565,37.35,37.7339,149000.0
2012-06-19 10:00:00,50.13,50.34,50.08,50.25,119600.0,37.7339,37.8919,37.6962,37.8242,119600.0
2012-06-19 10:30:00,50.25,50.39,50.24,50.35,92800.0,37.8242,37.9296,37.8167,37.8995,92800.0
2012-06-19 11:00:00,50.36,50.41,50.21,50.24,76700.0,37.907,37.9446,37.7941,37.8167,76700.0
2012-06-19 11:30:00,50.25,50.36,50.21,50.32,83100.0,37.8242,37.907,37.7941,37.8769,83100.0
2012-06-19 12:00:00,50.31,50.32,50.22,50.3,73600.0,37.8694,37.8769,37.8016,37.8618,73600.0
2012-06-19 12:30:00,50.3,50.5,50.29,50.48,164900.0,37.8618,38.0124,37.8543,37.9973,164900.0
2012-06-19 13:00:00,50.48,50.8,50.44,50.77,167900.0,37.9973,38.2382,37.9672,38.2156,167900.0
2012-06-19 13:30:00,50.77,50.99,50.76,50.86,92500.0,38.2156,38.3812,38.2081,38.2834,92500.0
2012-06-19 14:00:00,50.85,50.92,50.77,50.78,105400.0,38.2758,38.3285,38.2156,38.2231,105400.0
2012-06-19 14:30:00,50.8,50.81,50.61,50.76,159500.0,38.2382,38.2457,38.0952,38.2081,159500.0
2012-06-19 15:00:00,50.75,50.84,50.7,50.74,195300.0,38.2006,38.2683,38.1629,38.193,195300.0
2012-06-19 15:30:00,50.74,50.76,50.63,50.73,292700.0,38.193,38.2081,38.1102,38.1855,292700.0
2012-06-20 09:30:00,50.82,51.16,50.69,51.08,227800.0,38.2532,38.5092,38.1554,38.449,227800.0
2012-06-20 10:00:00,51.09,51.14,50.89,51.03,92800.0,38.4565,38.4941,38.3059,38.4113,92800.0
2012-06-20 10:30:00,51.01,51.08,50.89,50.96,116700.0,38.3963,38.449,38.3059,38.3586,116700.0
2012-06-20 11:00:00,50.96,51.12,50.96,51.11,91800.0,38.3586,38.4791,38.3586,38.4715,91800.0
2012-06-20 11:30:00,51.11,51.23,51.05,51.15,71000.0,38.4715,38.5619,38.4264,38.5016,71000.0
2012-06-20 12:00:00,51.15,51.23,51.09,51.17,107200.0,38.5016,38.5619,38.4565,38.5167,107200.0
2012-06-20 12:30:00,51.16,51.4,50.8,51.39,266600.0,38.5092,38.6898,38.2382,38.6823,266600.0
2012-06-20 13:00:00,51.37,51.81,51.37,51.57,206600.0,38.6672,38.9984,38.6672,38.8178,206600.0
2012-06-20 13:30:00,51.55,51.67,51.45,51.66,112100.0,38.8027,38.8931,38.7275,38.8855,112100.0
2012-06-20 14:00:00,51.67,51.89,51.39,51.45,179400.0,38.8931,39.0587,38.6823,38.7275,179400.0
2012-06-20 14:30:00,51.45,51.58,51.11,51.19,138600.0,38.7275,38.8253,38.4715,38.5318,138600.0
2012-06-20 15:00:00,51.2,51.23,50.82,51.05,213400.0,38.5393,38.5619,38.2532,38.4264,213400.0
2012-06-20 15:30:00,51.05,51.24,51.02,51.15,362400.0,38.4264,38.5694,38.4038,38.5016,362400.0
2012-06-21 09:30:00,51.32,51.42,51.05,51.26,142000.0,38.6296,38.7049,38.4264,38.5844,142000.0
2012-06-21 10:00:00,51.25,51.25,50.91,50.99,208600.0,38.5769,38.5769,38.321,38.3812,208600.0
2012-06-21 10:30:00,50.99,51.03,50.9,50.99,142900.0,38.3812,38.4113,38.3135,38.3812,142900.0
2012-06-21 11:00:00,50.98,50.98,50.57,50.62,120000.0,38.3737,38.3737,38.0651,38.1027,120000.0
2012-06-21 11:30:00,50.62,50.62,50.46,50.53,94200.0,38.1027,38.1027,37.9823,38.035,94200.0
2012-06-21 12:00:00,50.52,50.53,50.28,50.3,100200.0,38.0274,38.035,37.8468,37.8618,100200.0
2012-06-21 12:30:00,50.3,50.35,50.2,50.26,79900.0,37.8618,37.8995,37.7866,37.8317,79900.0
2012-06-21 13:00:00,50.25,50.29,49.97,49.97,68400.0,37.8242,37.8543,37.6134,37.6134,68400.0
2012-06-21 13:30:00,49.97,50.06,49.88,49.9,76800.0,37.6134,37.6812,37.5457,37.5607,76800.0
2012-06-21 14:00:00,49.89,49.9,49.68,49.75,90600.0,37.5532,37.5607,37.3951,37.4478,90600.0
2012-06-21 14:30:00,49.74,49.93,49.68,49.91,94300.0,37.4403,37.5833,37.3951,37.5683,94300.0
2012-06-21 15:00:00,49.9,49.9,49.62,49.76,140500.0,37.5607,37.5607,37.35,37.4554,140500.0
2012-06-21 15:30:00,49.77,49.84,49.58,49.62,340300.0,37.4629,37.5156,37.3199,37.35,340300.0
2012-06-22 09:30:00,49.92,50.32,49.92,50.31,139900.0,37.5758,37.8769,37.5758,37.8694,139900.0
2012-06-22 10:00:00,50.32,50.51,50.28,50.37,120000.0,37.8769,38.0199,37.8468,37.9145,120000.0
2012-06-22 10:30:00,50.36,50.44,50.27,50.38,84500.0,37.907,37.9672,37.8393,37.9221,84500.0
2012-06-22 11:00:00,50.4,50.54,50.35,50.46,108000.0,37.9371,38.0425,37.8995,37.9823,108000.0
2012-06-22 11:30:00,50.45,50.65,50.45,50.56,78800.0,37.9747,38.1253,37.9747,38.0575,78800.0
2012-06-22 12:00:00,50.59,50.68,50.55,50.57,146100.0,38.0801,38.1479,38.05,38.0651,146100.0
2012-06-22 12:30:00,50.57,50.65,50.55,50.58,69000.0,38.0651,38.1253,38.05,38.0726,69000.0
2012-06-22 13:00:00,50.58,50.67,50.55,50.63,105500.0,38.0726,38.1403,38.05,38.1102,105500.0
2012-06-22 13:30:00,50.63,50.75,50.6,50.73,82500.0,38.1102,38.2006,38.0877,38.1855,82500.0
2012-06-22 14:00:00,50.73,50.96,50.73,50.8,140500.0,38.1855,38.3586,38.1855,38.2382,140500.0
2012-06-22 14:30:00,50.8,51.2,50.76,51.19,166600.0,38.2382,38.5393,38.2081,38.5318,166600.0
2012-06-22 15:00:00,51.21,51.26,51.1,51.1,221700.0,38.5468,38.5844,38.464,38.464,221700.0
2012-06-22 15:30:00,51.11,51.17,50.82,50.84,561900.0,38.4715,38.5167,38.2532,38.2683,561900.0
2012-06-25 09:30:00,50.01,50.01,49.22,49.35,108500.0,37.6435,37.6435,37.0489,37.1468,108500.0
2012-06-25 10:00:00,49.37,49.51,49.06,49.15,106600.0,37.1618,37.2672,36.9285,36.9962,106600.0
2012-06-25 10:30:00,49.15,49.39,49.13,49.22,109500.0,36.9962,37.1769,36.9812,37.0489,109500.0
2012-06-25 11:00:00,49.22,49.25,48.98,48.98,94200.0,37.0489,37.0715,36.8682,36.8682,94200.0
2012-06-25 11:30:00,48.98,48.99,48.8,48.81,91200.0,36.8682,36.8758,36.7328,36.7403,91200.0
2012-06-25 12:00:00,48.8,49.02,48.78,48.94,78000.0,36.7328,36.8984,36.7177,36.8381,78000.0
2012-06-25 12:30:00,48.94,49.0,48.9,48.98,87600.0,36.8381,36.8833,36.808,36.8682,87600.0
2012-06-25 13:00:00,48.98,49.02,48.91,48.97,112600.0,36.8682,36.8984,36.8156,36.8607,112600.0
2012-06-25 13:30:00,48.97,49.21,48.96,49.21,72900.0,36.8607,37.0414,36.8532,37.0414,72900.0
2012-06-25 14:00:00,49.21,49.39,49.2,49.36,120700.0,37.0414,37.1769,37.0338,37.1543,120700.0
2012-06-25 14:30:00,49.36,49.37,49.14,49.15,100500.0,37.1543,37.1618,36.9887,36.9962,100500.0
2012-06-25 15:00:00,49.14,49.6,49.13,49.56,179600.0,36.9887,37.3349,36.9812,37.3048,179600.0
2012-06-25 15:30:00,49.57,49.65,49.26,49.43,298800.0,37.3123,37.3726,37.079,37.207,298800.0
2012-06-26 09:30:00,49.48,49.66,49.31,49.43,72200.0,37.2446,37.3801,37.1166,37.207,72200.0
2012-06-26 10:00:00,49.42,49.63,49.32,49.41,107900.0,37.1994,37.3575,37.1242,37.1919,107900.0
2012-06-26 10:30:00,49.41,49.54,49.3,49.49,78200.0,37.1919,37.2898,37.1091,37.2521,78200.0
2012-06-26 11:00:00,49.48,49.63,49.23,49.53,73600.0,37.2446,37.3575,37.0564,37.2822,73600.0
2012-06-26 11:30:00,49.53,49.72,49.5,49.65,46600.0,37.2822,37.4253,37.2597,37.3726,46600.0
2012-06-26 12:00:00,49.68,49.83,49.66,49.82,49900.0,37.3951,37.5081,37.3801,37.5005,49900.0
2012-06-26 12:30:00,49.84,50.04,49.84,49.96,76500.0,37.5156,37.6661,37.5156,37.6059,76500.0
2012-06-26 13:00:00,49.96,49.99,49.9,49.91,42200.0,37.6059,37.6285,37.5607,37.5683,42200.0
2012-06-26 13:30:00,49.9,49.95,49.83,49.91,49100.0,37.5607,37.5984,37.5081,37.5683,49100.0
2012-06-26 14:00:00,49.9,50.16,49.9,50.15,64600.0,37.5607,37.7565,37.5607,37.7489,64600.0
2012-06-26 14:30:00,50.16,50.25,50.08,50.19,116900.0,37.7565,37.8242,37.6962,37.779,116900.0
2012-06-26 15:00:00,50.19,50.25,50.0,50.07,141700.0,37.779,37.8242,37.636,37.6887,141700.0
2012-06-26 15:30:00,50.07,50.15,49.76,49.76,397000.0,37.6887,37.7489,37.4554,37.4554,397000.0
2012-06-27 09:30:00,49.97,50.18,49.83,50.05,183400.0,37.6134,37.7715,37.5081,37.6737,183400.0
2012-06-27 10:00:00,49.99,50.2,49.93,50.2,323400.0,37.6285,37.7866,37.5833,37.7866,323400.0
2012-06-27 10:30:00,50.19,50.3,50.12,50.28,74600.0,37.779,37.8618,37.7263,37.8468,74600.0
2012-06-27 11:00:00,50.28,50.47,50.26,50.47,62200.0,37.8468,37.9898,37.8317,37.9898,62200.0
2012-06-27 11:30:00,50.48,50.61,50.47,50.59,91500.0,37.9973,38.0952,37.9898,38.0801,91500.0
2012-06-27 12:00:00,50.58,50.83,50.58,50.79,49800.0,38.0726,38.2608,38.0726,38.2307,49800.0
2012-06-27 12:30:00,50.77,50.86,50.73,50.77,64500.0,38.2156,38.2834,38.1855,38.2156,64500.0
2012-06-27 13:00:00,50.76,50.78,50.45,50.45,52700.0,38.2081,38.2231,37.9747,37.9747,52700.0
2012-06-27 13:30:00,50.47,50.65,50.45,50.65,52300.0,37.9898,38.1253,37.9747,38.1253,52300.0
2012-06-27 14:00:00,50.65,50.67,50.59,50.65,64900.0,38.1253,38.1403,38.0801,38.1253,64900.0
2012-06-27 14:30:00,50.65,50.76,50.62,50.73,110700.0,38.1253,38.2081,38.1027,38.1855,110700.0
2012-06-27 15:00:00,50.74,50.9,50.73,50.83,83500.0,38.193,38.3135,38.1855,38.2608,83500.0
2012-06-27 15:30:00,50.83,50.91,50.63,50.7,177600.0,38.2608,38.321,38.1102,38.1629,177600.0
2012-06-28 09:30:00,50.39,50.79,50.13,50.61,92000.0,37.9296,38.2307,37.7339,38.0952,92000.0
2012-06-28 10:00:00,50.6,50.7,50.36,50.36,87600.0,38.0877,38.1629,37.907,37.907,87600.0
2012-06-28 10:30:00,50.36,50.36,50.08,50.14,40900.0,37.907,37.907,37.6962,37.7414,40900.0
2012-06-28 11:00:00,50.12,50.43,49.99,50.34,40000.0,37.7263,37.9597,37.6285,37.8919,40000.0
2012-06-28 11:30:00,50.38,50.47,50.33,50.35,41100.0,37.9221,37.9898,37.8844,37.8995,41100.0
2012-06-28 12:00:00,50.36,50.42,50.23,50.25,64900.0,37.907,37.9522,37.8091,37.8242,64900.0
2012-06-28 12:30:00,50.25,50.27,50.16,50.25,30700.0,37.8242,37.8393,37.7565,37.8242,30700.0
2012-06-28 13:00:00,50.24,50.3,50.16,50.21,36800.0,37.8167,37.8618,37.7565,37.7941,36800.0
2012-06-28 13:30:00,50.22,50.22,50.01,50.17,54100.0,37.8016,37.8016,37.6435,37.764,54100.0
2012-06-28 14:00:00,50.18,50.21,49.97,50.0,50500.0,37.7715,37.7941,37.6134,37.636,50500.0
2012-06-28 14:30:00,50.0,50.04,49.9,50.02,68700.0,37.636,37.6661,37.5607,37.6511,68700.0
2012-06-28 15:00:00,50.03,50.28,50.01,50.27,84400.0,37.6586,37.8468,37.6435,37.8393,84400.0
2012-06-28 15:30:00,50.27,50.84,50.24,50.79,255600.0,37.8393,38.2683,37.8167,38.2307,255600.0
2012-06-29 09:30:00,52.27,52.27,51.92,51.96,160200.0,39.3447,39.3447,39.0812,39.1114,160200.0
2012-06-29 10:00:00,52.01,52.36,51.99,52.25,169400.0,39.149,39.4124,39.1339,39.3296,169400.0
2012-06-29 10:30:00,52.23,52.28,52.02,52.07,59100.0,39.3146,39.3522,39.1565,39.1942,59100.0
2012-06-29 11:00:00,52.08,52.17,51.88,52.03,95700.0,39.2017,39.2694,39.0511,39.164,95700.0
2012-06-29 11:30:00,52.02,52.1,51.98,52.06,76900.0,39.1565,39.2167,39.1264,39.1866,76900.0
2012-06-29 12:00:00,52.06,52.08,51.95,51.98,75200.0,39.1866,39.2017,39.1038,39.1264,75200.0
2012-06-29 12:30:00,51.97,52.09,51.96,52.08,47100.0,39.1189,39.2092,39.1114,39.2017,47100.0
2012-06-29 13:00:00,52.08,52.2,52.07,52.13,79500.0,39.2017,39.292,39.1942,39.2393,79500.0
2012-06-29 13:30:00,52.11,52.14,51.93,51.95,80100.0,39.2243,39.2468,39.0888,39.1038,80100.0
2012-06-29 14:00:00,51.95,52.05,51.93,52.04,78100.0,39.1038,39.1791,39.0888,39.1716,78100.0
2012-06-29 14:30:00,52.03,52.04,51.93,52.01,84900.0,39.164,39.1716,39.0888,39.149,84900.0
2012-06-29 15:00:00,52.01,52.13,51.99,52.05,127100.0,39.149,39.2393,39.1339,39.1791,127100.0
2012-06-29 15:30:00,52.05,52.26,51.99,52.26,283700.0,39.1791,39.3372,39.1339,39.3372,283700.0
2012-07-02 09:30:00,52.36,52.6,52.1,52.44,131500.0,39.4124,39.5931,39.2167,39.4727,131500.0
2012-07-02 10:00:00,52.39,52.39,51.81,52.0,157400.0,39.435,39.435,38.9984,39.1415,157400.0
2012-07-02 10:30:00,52.02,52.12,51.84,51.94,64100.0,39.1565,39.2318,39.021,39.0963,64100.0
2012-07-02 11:00:00,51.94,52.04,51.73,52.0,92600.0,39.0963,39.1716,38.9382,39.1415,92600.0
2012-07-02 11:30:00,52.0,52.24,51.99,52.06,60900.0,39.1415,39.3221,39.1339,39.1866,60900.0
2012-07-02 12:00:00,52.07,52.14,52.02,52.05,58200.0,39.1942,39.2468,39.1565,39.1791,58200.0
2012-07-02 12:30:00,52.05,52.26,52.04,52.17,52000.0,39.1791,39.3372,39.1716,39.2694,52000.0
2012-07-02 13:00:00,52.16,52.37,52.1,52.37,70500.0,39.2619,39.42,39.2167,39.42,70500.0
2012-07-02 13:30:00,52.37,52.38,52.21,52.23,48800.0,39.42,39.4275,39.2995,39.3146,48800.0
2012-07-02 14:00:00,52.23,52.34,52.15,52.31,67800.0,39.3146,39.3974,39.2544,39.3748,67800.0
2012-07-02 14:30:00,52.33,52.34,52.25,52.31,48400.0,39.3899,39.3974,39.3296,39.3748,48400.0
2012-07-02 15:00:00,52.31,52.32,52.17,52.23,81800.0,39.3748,39.3823,39.2694,39.3146,81800.0
2012-07-02 15:30:00,52.24,52.35,51.96,52.0,402900.0,39.3221,39.4049,39.1114,39.1415,402900.0
2012-07-03 09:30:00,51.84,52.32,51.75,52.3,95800.0,39.021,39.3823,38.9533,39.3673,95800.0
2012-07-03 10:00:00,52.34,52.38,52.15,52.34,96000.0,39.3974,39.4275,39.2544,39.3974,96000.0
2012-07-03 10:30:00,52.36,52.48,52.26,52.36,60300.0,39.4124,39.5028,39.3372,39.4124,60300.0
2012-07-03 11:00:00,52.38,52.43,52.36,52.42,113600.0,39.4275,39.4651,39.4124,39.4576,113600.0
2012-07-03 11:30:00,52.42,52.46,52.3,52.45,110800.0,39.4576,39.4877,39.3673,39.4802,110800.0
2012-07-03 12:00:00,52.44,52.48,52.26,52.31,84500.0,39.4727,39.5028,39.3372,39.3748,84500.0
2012-07-03 12:30:00,52.31,52.34,51.98,52.34,183900.0,39.3748,39.3974,39.1264,39.3974,183900.0
2012-07-05 09:30:00,51.97,52.13,51.72,51.73,85500.0,39.1189,39.2393,38.9307,38.9382,85500.0
2012-07-05 10:00:00,51.73,51.82,51.54,51.62,99400.0,38.9382,39.006,38.7952,38.8554,99400.0
2012-07-05 10:30:00,51.62,51.67,51.44,51.51,132400.0,38.8554,38.8931,38.7199,38.7726,132400.0
2012-07-05 11:00:00,51.5,51.61,51.47,51.57,91700.0,38.7651,38.8479,38.7425,38.8178,91700.0
2012-07-05 11:30:00,51.56,51.61,51.41,51.5,64000.0,38.8103,38.8479,38.6974,38.7651,64000.0
2012-07-05 12:00:00,51.49,51.58,51.43,51.47,69400.0,38.7576,38.8253,38.7124,38.7425,69400.0
2012-07-05 12:30:00,51.47,51.6,51.38,51.6,55600.0,38.7425,38.8404,38.6748,38.8404,55600.0
2012-07-05 13:00:00,51.59,51.62,51.51,51.56,103100.0,38.8328,38.8554,38.7726,38.8103,103100.0
2012-07-05 13:30:00,51.57,51.66,51.51,51.58,106400.0,38.8178,38.8855,38.7726,38.8253,106400.0
2012-07-05 14:00:00,51.58,51.71,51.55,51.67,46900.0,38.8253,38.9232,38.8027,38.8931,46900.0
2012-07-05 14:30:00,51.66,51.67,51.52,51.56,48100.0,38.8855,38.8931,38.7802,38.8103,48100.0
2012-07-05 15:00:00,51.57,51.59,51.46,51.54,83200.0,38.8178,38.8328,38.735,38.7952,83200.0
2012-07-05 15:30:00,51.55,51.63,51.43,51.43,218100.0,38.8027,38.863,38.7124,38.7124,218100.0
2012-07-06 09:30:00,50.72,51.28,50.64,51.07,79800.0,38.178,38.5995,38.1178,38.4414,79800.0
2012-07-06 10:00:00,51.07,51.07,50.84,50.99,125200.0,38.4414,38.4414,38.2683,38.3812,125200.0
2012-07-06 10:30:00,51.02,51.11,50.94,51.01,65300.0,38.4038,38.4715,38.3436,38.3963,65300.0
2012-07-06 11:00:00,51.0,51.06,50.83,50.84,39400.0,38.3887,38.4339,38.2608,38.2683,39400.0
2012-07-06 11:30:00,50.83,50.95,50.8,50.83,40800.0,38.2608,38.3511,38.2382,38.2608,40800.0
2012-07-06 12:00:00,50.81,50.84,50.74,50.82,51300.0,38.2457,38.2683,38.193,38.2532,51300.0
2012-07-06 12:30:00,50.82,51.0,50.81,51.0,31100.0,38.2532,38.3887,38.2457,38.3887,31100.0
2012-07-06 13:00:00,50.99,51.05,50.86,50.99,34800.0,38.3812,38.4264,38.2834,38.3812,34800.0
2012-07-06 13:30:00,50.99,51.01,50.87,50.89,35300.0,38.3812,38.3963,38.2909,38.3059,35300.0
2012-07-06 14:00:00,50.9,50.91,50.79,50.86,31000.0,38.3135,38.321,38.2307,38.2834,31000.0
2012-07-06 14:30:00,50.87,51.01,50.86,50.93,63500.0,38.2909,38.3963,38.2834,38.336,63500.0
2012-07-06 15:00:00,50.94,51.06,50.93,51.05,157700.0,38.3436,38.4339,38.336,38.4264,157700.0
2012-07-06 15:30:00,51.05,51.11,50.96,50.96,322000.0,38.4264,38.4715,38.3586,38.3586,322000.0
2012-07-09 09:30:00,50.91,50.95,50.56,50.65,59900.0,38.321,38.3511,38.0575,38.1253,59900.0
2012-07-09 10:00:00,50.61,50.65,50.4,50.45,55800.0,38.0952,38.1253,37.9371,37.9747,55800.0
2012-07-09 10:30:00,50.46,50.46,50.28,50.36,80900.0,37.9823,37.9823,37.8468,37.907,80900.0
2012-07-09 11:00:00,50.39,50.44,50.34,50.42,76400.0,37.9296,37.9672,37.8919,37.9522,76400.0
2012-07-09 11:30:00,50.41,50.46,50.32,50.33,34300.0,37.9446,37.9823,37.8769,37.8844,34300.0
2012-07-09 12:00:00,50.34,50.51,50.34,50.44,30800.0,37.8919,38.0199,37.8919,37.9672,30800.0
2012-07-09 12:30:00,50.47,50.51,50.37,50.37,52700.0,37.9898,38.0199,37.9145,37.9145,52700.0
2012-07-09 13:00:00,50.36,50.4,50.32,50.35,85000.0,37.907,37.9371,37.8769,37.8995,85000.0
2012-07-09 13:30:00,50.36,50.47,50.33,50.35,50700.0,37.907,37.9898,37.8844,37.8995,50700.0
2012-07-09 14:00:00,50.36,50.45,50.33,50.34,40000.0,37.907,37.9747,37.8844,37.8919,40000.0
2012-07-09 14:30:00,50.34,50.35,50.12,50.14,105200.0,37.8919,37.8995,37.7263,37.7414,105200.0
2012-07-09 15:00:00,50.15,50.28,50.14,50.19,144100.0,37.7489,37.8468,37.7414,37.779,144100.0
2012-07-09 15:30:00,50.19,50.51,50.18,50.38,268700.0,37.779,38.0199,37.7715,37.9221,268700.0
2012-07-10 09:30:00,50.87,51.42,50.82,51.25,126400.0,38.2909,38.7049,38.2532,38.5769,126400.0
2012-07-10 10:00:00,51.24,51.26,50.9,50.92,221600.0,38.5694,38.5844,38.3135,38.3285,221600.0
2012-07-10 10:30:00,50.91,51.03,50.69,50.77,124000.0,38.321,38.4113,38.1554,38.2156,124000.0
2012-07-10 11:00:00,50.81,50.82,50.61,50.62,71300.0,38.2457,38.2532,38.0952,38.1027,71300.0
2012-07-10 11:30:00,50.59,50.78,50.55,50.77,72300.0,38.0801,38.2231,38.05,38.2156,72300.0
2012-07-10 12:00:00,50.78,50.82,50.75,50.78,60500.0,38.2231,38.2532,38.2006,38.2231,60500.0
2012-07-10 12:30:00,50.77,50.85,50.7,50.72,61500.0,38.2156,38.2758,38.1629,38.178,61500.0
2012-07-10 13:00:00,50.73,50.77,50.61,50.68,52700.0,38.1855,38.2156,38.0952,38.1479,52700.0
2012-07-10 13:30:00,50.69,50.69,50.43,50.5,94000.0,38.1554,38.1554,37.9597,38.0124,94000.0
2012-07-10 14:00:00,50.49,50.54,50.28,50.31,48400.0,38.0049,38.0425,37.8468,37.8694,48400.0
2012-07-10 14:30:00,50.31,50.37,50.22,50.26,63000.0,37.8694,37.9145,37.8016,37.8317,63000.0
2012-07-10 15:00:00,50.25,50.35,50.08,50.08,153800.0,37.8242,37.8995,37.6962,37.6962,153800.0
2012-07-10 15:30:00,50.09,50.4,50.09,50.25,319300.0,37.7038,37.9371,37.7038,37.8242,319300.0
2012-07-11 09:30:00,50.24,50.35,49.85,50.25,85100.0,37.8167,37.8995,37.5231,37.8242,85100.0
2012-07-11 10:00:00,50.27,50.32,50.11,50.15,80900.0,37.8393,37.8769,37.7188,37.7489,80900.0
2012-07-11 10:30:00,50.16,50.17,49.9,49.98,98400.0,37.7565,37.764,37.5607,37.621,98400.0
2012-07-11 11:00:00,49.98,50.17,49.97,50.14,73500.0,37.621,37.764,37.6134,37.7414,73500.0
2012-07-11 11:30:00,50.14,50.34,50.14,50.33,53800.0,37.7414,37.8919,37.7414,37.8844,53800.0
2012-07-11 12:00:00,50.33,50.48,50.33,50.34,83500.0,37.8844,37.9973,37.8844,37.8919,83500.0
2012-07-11 12:30:00,50.35,50.54,50.31,50.5,58400.0,37.8995,38.0425,37.8694,38.0124,58400.0
2012-07-11 13:00:00,50.49,50.5,50.26,50.41,37000.0,38.0049,38.0124,37.8317,37.9446,37000.0
2012-07-11 13:30:00,50.44,50.6,50.4,50.57,36600.0,37.9672,38.0877,37.9371,38.0651,36600.0
2012-07-11 14:00:00,50.59,50.65,50.15,50.24,104100.0,38.0801,38.1253,37.7489,37.8167,104100.0
2012-07-11 14:30:00,50.22,50.39,50.1,50.27,71300.0,37.8016,37.9296,37.7113,37.8393,71300.0
2012-07-11 15:00:00,50.26,50.43,50.16,50.24,77400.0,37.8317,37.9597,37.7565,37.8167,77400.0
2012-07-11 15:30:00,50.25,50.65,50.21,50.46,186600.0,37.8242,38.1253,37.7941,37.9823,186600.0
2012-07-12 09:30:00,49.87,49.87,49.35,49.6,73200.0,37.5382,37.5382,37.1468,37.3349,73200.0
2012-07-12 10:00:00,49.61,49.63,49.41,49.46,77400.0,37.3425,37.3575,37.1919,37.2295,77400.0
2012-07-12 10:30:00,49.45,49.53,49.2,49.3,99200.0,37.222,37.2822,37.0338,37.1091,99200.0
2012-07-12 11:00:00,49.3,49.43,49.24,49.33,43400.0,37.1091,37.207,37.064,37.1317,43400.0
2012-07-12 11:30:00,49.35,49.42,49.25,49.37,39900.0,37.1468,37.1994,37.0715,37.1618,39900.0
2012-07-12 12:00:00,49.38,49.5,49.38,49.45,47700.0,37.1693,37.2597,37.1693,37.222,47700.0
2012-07-12 12:30:00,49.46,49.49,49.38,49.44,38500.0,37.2295,37.2521,37.1693,37.2145,38500.0
2012-07-12 13:00:00,49.46,49.68,49.39,49.55,39000.0,37.2295,37.3951,37.1769,37.2973,39000.0
2012-07-12 13:30:00,49.55,49.73,49.47,49.53,65200.0,37.2973,37.4328,37.2371,37.2822,65200.0
2012-07-12 14:00:00,49.51,49.68,49.45,49.55,79000.0,37.2672,37.3951,37.222,37.2973,79000.0
2012-07-12 14:30:00,49.55,49.76,49.55,49.74,99200.0,37.2973,37.4554,37.2973,37.4403,99200.0
2012-07-12 15:00:00,49.73,49.92,49.68,49.83,92800.0,37.4328,37.5758,37.3951,37.5081,92800.0
2012-07-12 15:30:00,49.82,49.97,49.58,49.61,232600.0,37.5005,37.6134,37.3199,37.3425,232600.0
2012-07-13 09:30:00,49.8,50.35,49.71,50.3,46900.0,37.4855,37.8995,37.4177,37.8618,46900.0
2012-07-13 10:00:00,50.32,50.66,50.31,50.42,49900.0,37.8769,38.1328,37.8694,37.9522,49900.0
2012-07-13 10:30:00,50.43,50.54,50.4,50.42,31100.0,37.9597,38.0425,37.9371,37.9522,31100.0
2012-07-13 11:00:00,50.41,50.46,50.32,50.36,45500.0,37.9446,37.9823,37.8769,37.907,45500.0
2012-07-13 11:30:00,50.37,50.52,50.34,50.5,62400.0,37.9145,38.0274,37.8919,38.0124,62400.0
2012-07-13 12:00:00,50.48,50.71,50.47,50.7,40500.0,37.9973,38.1705,37.9898,38.1629,40500.0
2012-07-13 12:30:00,50.69,50.86,50.69,50.86,27100.0,38.1554,38.2834,38.1554,38.2834,27100.0
2012-07-13 13:00:00,50.85,50.87,50.72,50.78,26000.0,38.2758,38.2909,38.178,38.2231,26000.0
2012-07-13 13:30:00,50.78,50.91,50.75,50.77,59700.0,38.2231,38.321,38.2006,38.2156,59700.0
2012-07-13 14:00:00,50.77,50.83,50.74,50.78,40400.0,38.2156,38.2608,38.193,38.2231,40400.0
2012-07-13 14:30:00,50.79,50.91,50.78,50.91,42200.0,38.2307,38.321,38.2231,38.321,42200.0
2012-07-13 15:00:00,50.9,51.11,50.9,51.02,76800.0,38.3135,38.4715,38.3135,38.4038,76800.0
2012-07-13 15:30:00,51.02,51.27,51.0,51.13,229100.0,38.4038,38.592,38.3887,38.4866,229100.0
2012-07-16 09:30:00,50.76,50.95,50.43,50.44,39700.0,38.2081,38.3511,37.9597,37.9672,39700.0
2012-07-16 10:00:00,50.4,50.66,50.4,50.66,50400.0,37.9371,38.1328,37.9371,38.1328,50400.0
2012-07-16 10:30:00,50.69,50.91,50.69,50.81,24300.0,38.1554,38.321,38.1554,38.2457,24300.0
2012-07-16 11:00:00,50.81,50.91,50.72,50.78,64500.0,38.2457,38.321,38.178,38.2231,64500.0
2012-07-16 11:30:00,50.75,50.77,50.56,50.56,30800.0,38.2006,38.2156,38.0575,38.0575,30800.0
2012-07-16 12:00:00,50.57,50.64,50.47,50.55,28300.0,38.0651,38.1178,37.9898,38.05,28300.0
2012-07-16 12:30:00,50.56,50.63,50.5,50.6,32600.0,38.0575,38.1102,38.0124,38.0877,32600.0
2012-07-16 13:00:00,50.6,50.66,50.48,50.54,35900.0,38.0877,38.1328,37.9973,38.0425,35900.0
2012-07-16 13:30:00,50.55,50.76,50.55,50.7,28900.0,38.05,38.2081,38.05,38.1629,28900.0
2012-07-16 14:00:00,50.71,50.78,50.69,50.74,66100.0,38.1705,38.2231,38.1554,38.193,66100.0
2012-07-16 14:30:00,50.75,50.78,50.66,50.72,38400.0,38.2006,38.2231,38.1328,38.178,38400.0
2012-07-16 15:00:00,50.72,50.74,50.66,50.68,48400.0,38.178,38.193,38.1328,38.1479,48400.0
2012-07-16 15:30:00,50.68,50.7,50.48,50.59,146300.0,38.1479,38.1629,37.9973,38.0801,146300.0
2012-07-17 09:30:00,51.0,51.14,50.3,50.55,88300.0,38.3887,38.4941,37.8618,38.05,88300.0
2012-07-17 10:00:00,50.57,50.57,50.25,50.41,86300.0,38.0651,38.0651,37.8242,37.9446,86300.0
2012-07-17 10:30:00,50.38,50.4,50.04,50.23,42700.0,37.9221,37.9371,37.6661,37.8091,42700.0
2012-07-17 11:00:00,50.21,50.44,50.18,50.28,42200.0,37.7941,37.9672,37.7715,37.8468,42200.0
2012-07-17 11:30:00,50.28,50.47,50.25,50.45,65100.0,37.8468,37.9898,37.8242,37.9747,65100.0
2012-07-17 12:00:00,50.45,50.75,50.45,50.69,35800.0,37.9747,38.2006,37.9747,38.1554,35800.0
2012-07-17 12:30:00,50.68,50.83,50.68,50.73,42000.0,38.1479,38.2608,38.1479,38.1855,42000.0
2012-07-17 13:00:00,50.72,50.9,50.7,50.85,31400.0,38.178,38.3135,38.1629,38.2758,31400.0
2012-07-17 13:30:00,50.87,51.02,50.87,50.91,34300.0,38.2909,38.4038,38.2909,38.321,34300.0
2012-07-17 14:00:00,50.92,51.02,50.88,50.95,46000.0,38.3285,38.4038,38.2984,38.3511,46000.0
2012-07-17 14:30:00,50.96,51.14,50.93,51.06,55700.0,38.3586,38.4941,38.336,38.4339,55700.0
2012-07-17 15:00:00,51.06,51.29,50.99,51.2,130700.0,38.4339,38.607,38.3812,38.5393,130700.0
2012-07-17 15:30:00,51.19,51.29,51.13,51.26,207600.0,38.5318,38.607,38.4866,38.5844,207600.0
2012-07-18 09:30:00,51.23,51.72,50.94,51.62,83200.0,38.5619,38.9307,38.3436,38.8554,83200.0
2012-07-18 10:00:00,51.62,51.88,51.55,51.6,80700.0,38.8554,39.0511,38.8027,38.8404,80700.0
2012-07-18 10:30:00,51.62,52.01,51.54,51.96,72600.0,38.8554,39.149,38.7952,39.1114,72600.0
2012-07-18 11:00:00,51.93,51.95,51.77,51.94,64900.0,39.0888,39.1038,38.9683,39.0963,64900.0
2012-07-18 11:30:00,51.92,52.17,51.92,52.16,112000.0,39.0812,39.2694,39.0812,39.2619,112000.0
2012-07-18 12:00:00,52.14,52.61,52.13,52.57,173800.0,39.2468,39.6006,39.2393,39.5705,173800.0
2012-07-18 12:30:00,52.56,52.58,52.42,52.45,60700.0,39.563,39.578,39.4576,39.4802,60700.0
2012-07-18 13:00:00,52.46,52.48,52.37,52.44,56800.0,39.4877,39.5028,39.42,39.4727,56800.0
2012-07-18 13:30:00,52.43,52.44,52.21,52.29,80000.0,39.4651,39.4727,39.2995,39.3597,80000.0
2012-07-18 14:00:00,52.29,52.49,52.27,52.39,118200.0,39.3597,39.5103,39.3447,39.435,118200.0
2012-07-18 14:30:00,52.39,52.39,52.09,52.18,95400.0,39.435,39.435,39.2092,39.2769,95400.0
2012-07-18 15:00:00,52.18,52.3,52.14,52.24,140600.0,39.2769,39.3673,39.2468,39.3221,140600.0
2012-07-18 15:30:00,52.24,52.32,52.13,52.16,198300.0,39.3221,39.3823,39.2393,39.2619,198300.0
2012-07-19 09:30:00,52.23,52.54,51.85,52.54,122500.0,39.3146,39.5479,39.0286,39.5479,122500.0
2012-07-19 10:00:00,52.53,52.55,52.05,52.08,135500.0,39.5404,39.5555,39.1791,39.2017,135500.0
2012-07-19 10:30:00,52.07,52.48,52.04,52.46,98900.0,39.1942,39.5028,39.1716,39.4877,98900.0
2012-07-19 11:00:00,52.46,52.61,52.39,52.59,76000.0,39.4877,39.6006,39.435,39.5856,76000.0
2012-07-19 11:30:00,52.6,52.65,52.48,52.52,54500.0,39.5931,39.6307,39.5028,39.5329,54500.0
2012-07-19 12:00:00,52.53,52.54,52.31,52.48,113600.0,39.5404,39.5479,39.3748,39.5028,113600.0
2012-07-19 12:30:00,52.46,52.48,52.11,52.11,57300.0,39.4877,39.5028,39.2243,39.2243,57300.0
2012-07-19 13:00:00,52.12,52.21,52.12,52.14,36700.0,39.2318,39.2995,39.2318,39.2468,36700.0
2012-07-19 13:30:00,52.15,52.18,51.81,51.87,82700.0,39.2544,39.2769,38.9984,39.0436,82700.0
2012-07-19 14:00:00,51.89,51.92,51.74,51.79,41900.0,39.0587,39.0812,38.9458,38.9834,41900.0
2012-07-19 14:30:00,51.77,52.0,51.75,51.81,85600.0,38.9683,39.1415,38.9533,38.9984,85600.0
2012-07-19 15:00:00,51.81,51.82,51.57,51.72,181100.0,38.9984,39.006,38.8178,38.9307,181100.0
2012-07-19 15:30:00,51.71,51.97,51.7,51.86,152400.0,38.9232,39.1189,38.9156,39.0361,152400.0
2012-07-20 09:30:00,51.32,51.48,51.09,51.28,149300.0,38.6296,38.75,38.4565,38.5995,149300.0
2012-07-20 10:00:00,51.28,51.42,51.1,51.18,42300.0,38.5995,38.7049,38.464,38.5242,42300.0
2012-07-20 10:30:00,51.17,51.17,50.96,51.12,66400.0,38.5167,38.5167,38.3586,38.4791,66400.0
2012-07-20 11:00:00,51.11,51.13,50.92,51.0,58200.0,38.4715,38.4866,38.3285,38.3887,58200.0
2012-07-20 11:30:00,51.01,51.05,50.95,50.98,61000.0,38.3963,38.4264,38.3511,38.3737,61000.0
2012-07-20 12:00:00,50.98,50.98,50.76,50.83,35000.0,38.3737,38.3737,38.2081,38.2608,35000.0
2012-07-20 12:30:00,50.82,50.82,50.66,50.76,49900.0,38.2532,38.2532,38.1328,38.2081,49900.0
2012-07-20 13:00:00,50.76,50.77,50.39,50.39,96600.0,38.2081,38.2156,37.9296,37.9296,96600.0
2012-07-20 13:30:00,50.38,50.6,50.37,50.54,69200.0,37.9221,38.0877,37.9145,38.0425,69200.0
2012-07-20 14:00:00,50.54,50.67,50.39,50.39,67400.0,38.0425,38.1403,37.9296,37.9296,67400.0
2012-07-20 14:30:00,50.39,50.41,50.27,50.31,100200.0,37.9296,37.9446,37.8393,37.8694,100200.0
2012-07-20 15:00:00,50.32,50.43,50.31,50.33,106300.0,37.8769,37.9597,37.8694,37.8844,106300.0
2012-07-20 15:30:00,50.33,50.39,50.26,50.32,276300.0,37.8844,37.9296,37.8317,37.8769,276300.0
2012-07-23 09:30:00,49.14,49.27,48.7,48.85,106800.0,36.9887,37.0865,36.6575,36.7704,106800.0
2012-07-23 10:00:00,48.83,48.89,48.67,48.83,94600.0,36.7553,36.8005,36.6349,36.7553,94600.0
2012-07-23 10:30:00,48.8,48.92,48.71,48.8,87100.0,36.7328,36.8231,36.665,36.7328,87100.0
2012-07-23 11:00:00,48.8,48.89,48.74,48.75,80400.0,36.7328,36.8005,36.6876,36.6951,80400.0
2012-07-23 11:30:00,48.74,48.79,48.61,48.73,164400.0,36.6876,36.7252,36.5897,36.6801,164400.0
2012-07-23 12:00:00,48.75,48.76,48.42,48.51,153500.0,36.6951,36.7026,36.4467,36.5145,153500.0
2012-07-23 12:30:00,48.51,48.78,48.49,48.72,191000.0,36.5145,36.7177,36.4994,36.6725,191000.0
2012-07-23 13:00:00,48.73,48.98,48.69,48.92,141200.0,36.6801,36.8682,36.65,36.8231,141200.0
2012-07-23 13:30:00,48.92,49.04,48.91,48.94,132500.0,36.8231,36.9134,36.8156,36.8381,132500.0
2012-07-23 14:00:00,48.95,49.11,48.95,49.02,89900.0,36.8457,36.9661,36.8457,36.8984,89900.0
2012-07-23 14:30:00,49.02,49.18,49.0,49.16,50800.0,36.8984,37.0188,36.8833,37.0037,50800.0
2012-07-23 15:00:00,49.16,49.46,49.07,49.45,94500.0,37.0037,37.2295,36.936,37.222,94500.0
2012-07-23 15:30:00,49.47,49.49,49.15,49.15,221400.0,37.2371,37.2521,36.9962,36.9962,221400.0
2012-07-24 09:30:00,49.1,49.1,48.67,48.75,99300.0,36.9586,36.9586,36.6349,36.6951,99300.0
2012-07-24 10:00:00,48.75,48.86,48.48,48.54,110800.0,36.6951,36.7779,36.4919,36.537,110800.0
2012-07-24 10:30:00,48.54,48.63,48.36,48.45,109400.0,36.537,36.6048,36.4016,36.4693,109400.0
2012-07-24 11:00:00,48.43,48.63,48.32,48.48,140600.0,36.4542,36.6048,36.3714,36.4919,140600.0
2012-07-24 11:30:00,48.48,48.54,48.25,48.34,68200.0,36.4919,36.537,36.3188,36.3865,68200.0
2012-07-24 12:00:00,48.33,48.34,48.09,48.19,100900.0,36.379,36.3865,36.1983,36.2736,100900.0
2012-07-24 12:30:00,48.2,48.3,48.08,48.25,98100.0,36.2811,36.3564,36.1908,36.3188,98100.0
2012-07-24 13:00:00,48.25,48.28,48.08,48.08,48500.0,36.3188,36.3413,36.1908,36.1908,48500.0
2012-07-24 13:30:00,48.09,48.19,48.06,48.09,59600.0,36.1983,36.2736,36.1757,36.1983,59600.0
2012-07-24 14:00:00,48.09,48.1,47.97,47.99,105800.0,36.1983,36.2059,36.108,36.1231,105800.0
2012-07-24 14:30:00,47.99,48.19,47.96,48.13,69800.0,36.1231,36.2736,36.1005,36.2284,69800.0
2012-07-24 15:00:00,48.14,48.25,47.98,48.25,108500.0,36.236,36.3188,36.1155,36.3188,108500.0
2012-07-24 15:30:00,48.25,48.52,48.17,48.43,264800.0,36.3188,36.522,36.2585,36.4542,264800.0
2012-07-25 09:30:00,48.6,48.83,48.2,48.65,78200.0,36.5822,36.7553,36.2811,36.6198,78200.0
2012-07-25 10:00:00,48.63,48.65,48.38,48.47,124600.0,36.6048,36.6198,36.4166,36.4844,124600.0
2012-07-25 10:30:00,48.44,48.54,48.26,48.33,79000.0,36.4618,36.537,36.3263,36.379,79000.0
2012-07-25 11:00:00,48.32,48.48,48.31,48.35,107500.0,36.3714,36.4919,36.3639,36.394,107500.0
2012-07-25 11:30:00,48.35,48.48,48.32,48.41,70400.0,36.394,36.4919,36.3714,36.4392,70400.0
2012-07-25 12:00:00,48.42,48.49,48.35,48.39,65400.0,36.4467,36.4994,36.394,36.4241,65400.0
2012-07-25 12:30:00,48.38,48.49,48.37,48.47,75300.0,36.4166,36.4994,36.4091,36.4844,75300.0
2012-07-25 13:00:00,48.45,48.48,48.35,48.4,113400.0,36.4693,36.4919,36.394,36.4317,113400.0
2012-07-25 13:30:00,48.4,48.45,48.3,48.36,162700.0,36.4317,36.4693,36.3564,36.4016,162700.0
2012-07-25 14:00:00,48.37,48.42,48.35,48.37,115500.0,36.4091,36.4467,36.394,36.4091,115500.0
2012-07-25 14:30:00,48.38,48.42,48.3,48.3,84800.0,36.4166,36.4467,36.3564,36.3564,84800.0
2012-07-25 15:00:00,48.31,48.4,48.07,48.15,132900.0,36.3639,36.4317,36.1833,36.2435,132900.0
2012-07-25 15:30:00,48.16,48.17,47.84,47.99,421000.0,36.251,36.2585,36.0101,36.1231,421000.0
2012-07-26 09:30:00,49.33,50.57,49.31,50.27,375500.0,37.1317,38.0651,37.1166,37.8393,375500.0
2012-07-26 10:00:00,50.25,50.53,49.86,50.53,347400.0,37.8242,38.035,37.5306,38.035,347400.0
2012-07-26 10:30:00,50.53,50.57,50.03,50.37,155200.0,38.035,38.0651,37.6586,37.9145,155200.0
2012-07-26 11:00:00,50.34,50.73,50.27,50.63,114000.0,37.8919,38.1855,37.8393,38.1102,114000.0
2012-07-26 11:30:00,50.65,50.91,50.63,50.63,91300.0,38.1253,38.321,38.1102,38.1102,91300.0
2012-07-26 12:00:00,50.61,50.79,50.55,50.77,79900.0,38.0952,38.2307,38.05,38.2156,79900.0
2012-07-26 12:30:00,50.76,50.78,50.66,50.71,50400.0,38.2081,38.2231,38.1328,38.1705,50400.0
2012-07-26 13:00:00,50.71,50.92,50.66,50.9,61500.0,38.1705,38.3285,38.1328,38.3135,61500.0
2012-07-26 13:30:00,50.89,50.97,50.78,50.79,44100.0,38.3059,38.3662,38.2231,38.2307,44100.0
2012-07-26 14:00:00,50.78,50.8,50.41,50.47,70400.0,38.2231,38.2382,37.9446,37.9898,70400.0
2012-07-26 14:30:00,50.45,50.68,50.45,50.6,69800.0,37.9747,38.1479,37.9747,38.0877,69800.0
2012-07-26 15:00:00,50.61,50.87,50.58,50.8,174300.0,38.0952,38.2909,38.0726,38.2382,174300.0
2012-07-26 15:30:00,50.79,50.91,50.69,50.76,365600.0,38.2307,38.321,38.1554,38.2081,365600.0
2012-07-27 09:30:00,51.38,51.49,51.0,51.43,142500.0,38.6748,38.7576,38.3887,38.7124,142500.0
2012-07-27 10:00:00,51.46,51.94,51.42,51.93,252200.0,38.735,39.0963,38.7049,39.0888,252200.0
2012-07-27 10:30:00,51.94,52.14,51.91,51.99,327500.0,39.0963,39.2468,39.0737,39.1339,327500.0
2012-07-27 11:00:00,51.98,52.01,51.9,51.95,156500.0,39.1264,39.149,39.0662,39.1038,156500.0
2012-07-27 11:30:00,51.92,51.97,51.7,51.72,125300.0,39.0812,39.1189,38.9156,38.9307,125300.0
2012-07-27 12:00:00,51.74,51.9,51.7,51.86,64100.0,38.9458,39.0662,38.9156,39.0361,64100.0
2012-07-27 12:30:00,51.85,51.9,51.8,51.9,80000.0,39.0286,39.0662,38.9909,39.0662,80000.0
2012-07-27 13:00:00,51.89,52.29,51.87,52.29,167400.0,39.0587,39.3597,39.0436,39.3597,167400.0
2012-07-27 13:30:00,52.29,52.61,52.19,52.61,212700.0,39.3597,39.6006,39.2845,39.6006,212700.0
2012-07-27 14:00:00,52.59,52.6,52.43,52.47,101300.0,39.5856,39.5931,39.4651,39.4952,101300.0
2012-07-27 14:30:00,52.47,52.72,52.46,52.71,91900.0,39.4952,39.6834,39.4877,39.6759,91900.0
2012-07-27 15:00:00,52.7,52.91,52.67,52.9,131200.0,39.6684,39.8264,39.6458,39.8189,131200.0
2012-07-27 15:30:00,52.9,53.0,52.51,52.57,290600.0,39.8189,39.8942,39.5253,39.5705,290600.0
2012-07-30 09:30:00,52.42,52.91,52.15,52.57,120000.0,39.4576,39.8264,39.2544,39.5705,120000.0
2012-07-30 10:00:00,52.57,52.87,52.48,52.76,86700.0,39.5705,39.7963,39.5028,39.7135,86700.0
2012-07-30 10:30:00,52.74,52.8,52.56,52.61,87900.0,39.6985,39.7436,39.563,39.6006,87900.0
2012-07-30 11:00:00,52.61,52.64,52.39,52.43,74600.0,39.6006,39.6232,39.435,39.4651,74600.0
2012-07-30 11:30:00,52.43,52.5,52.35,52.36,68600.0,39.4651,39.5178,39.4049,39.4124,68600.0
2012-07-30 12:00:00,52.36,52.36,52.15,52.22,46300.0,39.4124,39.4124,39.2544,39.3071,46300.0
2012-07-30 12:30:00,52.23,52.43,52.2,52.37,44600.0,39.3146,39.4651,39.292,39.42,44600.0
2012-07-30 13:00:00,52.37,52.39,52.27,52.3,52400.0,39.42,39.435,39.3447,39.3673,52400.0
2012-07-30 13:30:00,52.29,52.37,52.15,52.17,50400.0,39.3597,39.42,39.2544,39.2694,50400.0
2012-07-30 14:00:00,52.18,52.28,52.11,52.28,69600.0,39.2769,39.3522,39.2243,39.3522,69600.0
2012-07-30 14:30:00,52.26,52.39,52.26,52.35,55000.0,39.3372,39.435,39.3372,39.4049,55000.0
2012-07-30 15:00:00,52.34,52.35,52.13,52.21,86300.0,39.3974,39.4049,39.2393,39.2995,86300.0
2012-07-30 15:30:00,52.22,52.3,52.11,52.23,229300.0,39.3071,39.3673,39.2243,39.3146,229300.0
2012-07-31 09:30:00,51.93,51.99,51.72,51.89,87800.0,39.0888,39.1339,38.9307,39.0587,87800.0
2012-07-31 10:00:00,51.93,51.99,51.65,51.92,85700.0,39.0888,39.1339,38.878,39.0812,85700.0
2012-07-31 10:30:00,51.91,51.97,51.8,51.82,80000.0,39.0737,39.1189,38.9909,39.006,80000.0
2012-07-31 11:00:00,51.84,51.98,51.68,51.81,330300.0,39.021,39.1264,38.9006,38.9984,330300.0
2012-07-31 11:30:00,51.81,51.9,51.68,51.9,62900.0,38.9984,39.0662,38.9006,39.0662,62900.0
2012-07-31 12:00:00,51.91,51.91,51.54,51.66,65400.0,39.0737,39.0737,38.7952,38.8855,65400.0
2012-07-31 12:30:00,51.64,51.74,51.61,51.67,72500.0,38.8705,38.9458,38.8479,38.8931,72500.0
2012-07-31 13:00:00,51.66,52.01,51.63,52.0,105300.0,38.8855,39.149,38.863,39.1415,105300.0
2012-07-31 13:30:00,52.0,52.04,51.96,51.97,49200.0,39.1415,39.1716,39.1114,39.1189,49200.0
2012-07-31 14:00:00,51.96,52.04,51.95,51.97,98200.0,39.1114,39.1716,39.1038,39.1189,98200.0
2012-07-31 14:30:00,51.98,52.0,51.8,51.8,101600.0,39.1264,39.1415,38.9909,38.9909,101600.0
2012-07-31 15:00:00,51.81,51.86,51.71,51.86,57200.0,38.9984,39.0361,38.9232,39.0361,57200.0
2012-07-31 15:30:00,51.86,51.9,51.69,51.72,237300.0,39.0361,39.0662,38.9081,38.9307,237300.0
2012-08-01 09:30:00,51.95,52.09,51.53,51.57,108400.0,39.3705,39.4766,39.0522,39.0825,108400.0
2012-08-01 10:00:00,51.56,51.7,51.39,51.69,96200.0,39.0749,39.181,38.9461,39.1735,96200.0
2012-08-01 10:30:00,51.69,51.96,51.64,51.94,72900.0,39.1735,39.3781,39.1356,39.3629,72900.0
2012-08-01 11:00:00,51.95,51.96,51.68,51.73,72200.0,39.3705,39.3781,39.1659,39.2038,72200.0
2012-08-01 11:30:00,51.73,51.91,51.72,51.82,46900.0,39.2038,39.3402,39.1962,39.272,46900.0
2012-08-01 12:00:00,51.82,51.83,51.66,51.68,76100.0,39.272,39.2796,39.1507,39.1659,76100.0
2012-08-01 12:30:00,51.7,51.72,51.63,51.68,46300.0,39.181,39.1962,39.128,39.1659,46300.0
2012-08-01 13:00:00,51.7,51.75,51.64,51.7,134800.0,39.181,39.2189,39.1356,39.181,134800.0
2012-08-01 13:30:00,51.69,51.79,51.62,51.62,61100.0,39.1735,39.2493,39.1204,39.1204,61100.0
2012-08-01 14:00:00,51.64,51.68,51.26,51.56,199700.0,39.1356,39.1659,38.8476,39.0749,199700.0
2012-08-01 14:30:00,51.57,51.6,51.29,51.55,104100.0,39.0825,39.1053,38.8703,39.0674,104100.0
2012-08-01 15:00:00,51.55,51.83,51.52,51.78,118100.0,39.0674,39.2796,39.0446,39.2417,118100.0
2012-08-01 15:30:00,51.8,51.82,51.3,51.35,232200.0,39.2568,39.272,38.8779,38.9158,232200.0
2012-08-02 09:30:00,50.72,51.13,50.2,51.1,130100.0,38.4383,38.7491,38.0443,38.7263,130100.0
2012-08-02 10:00:00,51.11,51.18,50.7,51.05,76500.0,38.7339,38.787,38.4232,38.6884,76500.0
2012-08-02 10:30:00,51.03,51.11,50.62,50.62,59800.0,38.6733,38.7339,38.3626,38.3626,59800.0
2012-08-02 11:00:00,50.63,50.72,50.05,50.27,81600.0,38.3701,38.4383,37.9306,38.0973,81600.0
2012-08-02 11:30:00,50.25,50.27,50.03,50.2,76900.0,38.0822,38.0973,37.9154,38.0443,76900.0
2012-08-02 12:00:00,50.2,50.31,50.17,50.17,58100.0,38.0443,38.1276,38.0215,38.0215,58100.0
2012-08-02 12:30:00,50.17,50.27,50.0,50.25,101400.0,38.0215,38.0973,37.8927,38.0822,101400.0
2012-08-02 13:00:00,50.24,50.3,50.19,50.24,47700.0,38.0746,38.1201,38.0367,38.0746,47700.0
2012-08-02 13:30:00,50.24,50.28,50.15,50.16,62900.0,38.0746,38.1049,38.0064,38.014,62900.0
2012-08-02 14:00:00,50.15,50.46,50.11,50.37,98900.0,38.0064,38.2413,37.9761,38.1731,98900.0
2012-08-02 14:30:00,50.39,50.69,50.36,50.62,56300.0,38.1883,38.4156,38.1655,38.3626,56300.0
2012-08-02 15:00:00,50.62,50.82,50.57,50.78,82800.0,38.3626,38.5141,38.3247,38.4838,82800.0
2012-08-02 15:30:00,50.78,50.9,50.74,50.82,139700.0,38.4838,38.5748,38.4535,38.5141,139700.0
2012-08-03 09:30:00,51.89,52.55,51.78,52.38,111600.0,39.325,39.8252,39.2417,39.6964,111600.0
2012-08-03 10:00:00,52.44,52.69,52.4,52.62,69000.0,39.7419,39.9313,39.7115,39.8783,69000.0
2012-08-03 10:30:00,52.62,52.62,52.29,52.59,53300.0,39.8783,39.8783,39.6282,39.8555,53300.0
2012-08-03 11:00:00,52.57,52.78,52.54,52.63,53200.0,39.8404,39.9995,39.8176,39.8859,53200.0
2012-08-03 11:30:00,52.62,52.75,52.6,52.71,40000.0,39.8783,39.9768,39.8631,39.9465,40000.0
2012-08-03 12:00:00,52.72,52.74,52.61,52.73,38300.0,39.9541,39.9692,39.8707,39.9616,38300.0
2012-08-03 12:30:00,52.73,52.77,52.63,52.66,28400.0,39.9616,39.992,39.8859,39.9086,28400.0
2012-08-03 13:00:00,52.63,52.79,52.6,52.79,59100.0,39.8859,40.0071,39.8631,40.0071,59100.0
2012-08-03 13:30:00,52.79,52.79,52.7,52.77,34300.0,40.0071,40.0071,39.9389,39.992,34300.0
2012-08-03 14:00:00,52.77,52.77,52.5,52.73,107200.0,39.992,39.992,39.7873,39.9616,107200.0
2012-08-03 14:30:00,52.73,52.76,52.61,52.72,68100.0,39.9616,39.9844,39.8707,39.9541,68100.0
2012-08-03 15:00:00,52.73,52.8,52.64,52.69,69800.0,39.9616,40.0147,39.8934,39.9313,69800.0
2012-08-03 15:30:00,52.67,52.7,52.47,52.64,183700.0,39.9162,39.9389,39.7646,39.8934,183700.0
2012-08-06 09:30:00,52.69,52.85,52.42,52.72,84400.0,39.9313,40.0526,39.7267,39.9541,84400.0
2012-08-06 10:00:00,52.71,52.89,52.65,52.88,66300.0,39.9465,40.0829,39.901,40.0753,66300.0
2012-08-06 10:30:00,52.9,52.98,52.89,52.97,91400.0,40.0905,40.1511,40.0829,40.1435,91400.0
2012-08-06 11:00:00,52.97,53.0,52.85,52.85,55400.0,40.1435,40.1663,40.0526,40.0526,55400.0
2012-08-06 11:30:00,52.82,52.89,52.78,52.82,48300.0,40.0298,40.0829,39.9995,40.0298,48300.0
2012-08-06 12:00:00,52.83,52.84,52.76,52.8,37800.0,40.0374,40.045,39.9844,40.0147,37800.0
2012-08-06 12:30:00,52.8,52.86,52.77,52.81,40200.0,40.0147,40.0602,39.992,40.0223,40200.0
2012-08-06 13:00:00,52.8,52.93,52.78,52.93,32600.0,40.0147,40.1132,39.9995,40.1132,32600.0
2012-08-06 13:30:00,52.94,52.95,52.8,52.87,46400.0,40.1208,40.1284,40.0147,40.0677,46400.0
2012-08-06 14:00:00,52.86,52.96,52.83,52.93,57900.0,40.0602,40.1359,40.0374,40.1132,57900.0
2012-08-06 14:30:00,52.94,53.05,52.92,53.05,99400.0,40.1208,40.2041,40.1056,40.2041,99400.0
2012-08-06 15:00:00,53.05,53.1,53.01,53.08,121000.0,40.2041,40.242,40.1738,40.2269,121000.0
2012-08-06 15:30:00,53.08,53.16,52.78,52.88,292400.0,40.2269,40.2875,39.9995,40.0753,292400.0
2012-08-07 09:30:00,53.19,54.02,53.09,54.02,137800.0,40.3102,40.9393,40.2345,40.9393,137800.0
2012-08-07 10:00:00,54.05,54.41,53.94,54.2,204700.0,40.962,41.2348,40.8786,41.0757,204700.0
2012-08-07 10:30:00,54.22,54.23,53.8,53.81,69400.0,41.0908,41.0984,40.7725,40.7801,69400.0
2012-08-07 11:00:00,53.81,54.3,53.75,54.26,129000.0,40.7801,41.1515,40.7346,41.1212,129000.0
2012-08-07 11:30:00,54.28,54.77,54.17,54.55,221900.0,41.1363,41.5077,41.0529,41.3409,221900.0
2012-08-07 12:00:00,54.54,54.59,54.25,54.34,154100.0,41.3334,41.3712,41.1136,41.1818,154100.0
2012-08-07 12:30:00,54.34,54.66,54.34,54.56,72000.0,41.1818,41.4243,41.1818,41.3485,72000.0
2012-08-07 13:00:00,54.56,54.58,54.43,54.44,60500.0,41.3485,41.3637,41.25,41.2576,60500.0
2012-08-07 13:30:00,54.44,54.45,54.37,54.37,75800.0,41.2576,41.2651,41.2045,41.2045,75800.0
2012-08-07 14:00:00,54.37,54.37,54.02,54.07,122000.0,41.2045,41.2045,40.9393,40.9772,122000.0
2012-08-07 14:30:00,54.08,54.33,54.08,54.17,97300.0,40.9847,41.1742,40.9847,41.0529,97300.0
2012-08-07 15:00:00,54.17,54.33,54.14,54.33,129100.0,41.0529,41.1742,41.0302,41.1742,129100.0
2012-08-07 15:30:00,54.33,54.42,54.16,54.24,272400.0,41.1742,41.2424,41.0454,41.106,272400.0
2012-08-08 09:30:00,53.91,54.23,53.87,54.0,59900.0,40.8559,41.0984,40.8256,40.9241,59900.0
2012-08-08 10:00:00,53.99,54.12,53.98,54.06,71200.0,40.9165,41.0151,40.909,40.9696,71200.0
2012-08-08 10:30:00,54.09,54.14,54.05,54.12,54400.0,40.9923,41.0302,40.962,41.0151,54400.0
2012-08-08 11:00:00,54.13,54.33,54.12,54.31,33800.0,41.0226,41.1742,41.0151,41.159,33800.0
2012-08-08 11:30:00,54.3,54.38,54.27,54.29,58000.0,41.1515,41.2121,41.1287,41.1439,58000.0
2012-08-08 12:00:00,54.29,54.5,54.28,54.48,75500.0,41.1439,41.303,41.1363,41.2879,75500.0
2012-08-08 12:30:00,54.48,54.54,54.41,54.48,54100.0,41.2879,41.3334,41.2348,41.2879,54100.0
2012-08-08 13:00:00,54.48,54.53,54.41,54.5,46100.0,41.2879,41.3258,41.2348,41.303,46100.0
2012-08-08 13:30:00,54.5,54.56,54.39,54.4,67400.0,41.303,41.3485,41.2197,41.2273,67400.0
2012-08-08 14:00:00,54.39,54.45,54.26,54.32,76000.0,41.2197,41.2651,41.1212,41.1666,76000.0
2012-08-08 14:30:00,54.31,54.39,54.27,54.28,77500.0,41.159,41.2197,41.1287,41.1363,77500.0
2012-08-08 15:00:00,54.29,54.46,54.28,54.4,103900.0,41.1439,41.2727,41.1363,41.2273,103900.0
2012-08-08 15:30:00,54.4,54.54,54.39,54.51,262500.0,41.2273,41.3334,41.2197,41.3106,262500.0
2012-08-09 09:30:00,54.3,54.72,54.29,54.44,76300.0,41.1515,41.4698,41.1439,41.2576,76300.0
2012-08-09 10:00:00,54.43,54.51,54.29,54.32,73200.0,41.25,41.3106,41.1439,41.1666,73200.0
2012-08-09 10:30:00,54.33,54.44,54.3,54.39,52100.0,41.1742,41.2576,41.1515,41.2197,52100.0
2012-08-09 11:00:00,54.4,54.43,54.26,54.28,57800.0,41.2273,41.25,41.1212,41.1363,57800.0
2012-08-09 11:30:00,54.29,54.32,53.99,54.04,73900.0,41.1439,41.1666,40.9165,40.9544,73900.0
2012-08-09 12:00:00,54.03,54.17,53.98,54.14,57100.0,40.9468,41.0529,40.909,41.0302,57100.0
2012-08-09 12:30:00,54.13,54.39,54.13,54.39,101900.0,41.0226,41.2197,41.0226,41.2197,101900.0
2012-08-09 13:00:00,54.42,54.44,54.24,54.24,35300.0,41.2424,41.2576,41.106,41.106,35300.0
2012-08-09 13:30:00,54.24,54.28,54.18,54.23,52300.0,41.106,41.1363,41.0605,41.0984,52300.0
2012-08-09 14:00:00,54.22,54.33,54.22,54.33,57900.0,41.0908,41.1742,41.0908,41.1742,57900.0
2012-08-09 14:30:00,54.33,54.41,54.32,54.36,46900.0,41.1742,41.2348,41.1666,41.1969,46900.0
2012-08-09 15:00:00,54.36,54.52,54.31,54.52,87700.0,41.1969,41.3182,41.159,41.3182,87700.0
2012-08-09 15:30:00,54.51,54.51,54.3,54.37,214000.0,41.3106,41.3106,41.1515,41.2045,214000.0
2012-08-10 09:30:00,54.16,54.22,54.01,54.14,59200.0,41.0454,41.0908,40.9317,41.0302,59200.0
2012-08-10 10:00:00,54.14,54.36,54.09,54.19,42600.0,41.0302,41.1969,40.9923,41.0681,42600.0
2012-08-10 10:30:00,54.24,54.38,54.22,54.26,79700.0,41.106,41.2121,41.0908,41.1212,79700.0
2012-08-10 11:00:00,54.27,54.29,53.98,54.16,57700.0,41.1287,41.1439,40.909,41.0454,57700.0
2012-08-10 11:30:00,54.16,54.24,54.1,54.23,27000.0,41.0454,41.106,40.9999,41.0984,27000.0
2012-08-10 12:00:00,54.21,54.22,54.1,54.14,25600.0,41.0833,41.0908,40.9999,41.0302,25600.0
2012-08-10 12:30:00,54.14,54.15,54.07,54.09,28800.0,41.0302,41.0378,40.9772,40.9923,28800.0
2012-08-10 13:00:00,54.08,54.14,54.02,54.14,38100.0,40.9847,41.0302,40.9393,41.0302,38100.0
2012-08-10 13:30:00,54.13,54.26,54.11,54.13,53700.0,41.0226,41.1212,41.0075,41.0226,53700.0
2012-08-10 14:00:00,54.14,54.19,54.08,54.17,39000.0,41.0302,41.0681,40.9847,41.0529,39000.0
2012-08-10 14:30:00,54.16,54.19,54.11,54.15,43100.0,41.0454,41.0681,41.0075,41.0378,43100.0
2012-08-10 15:00:00,54.16,54.42,54.16,54.4,86000.0,41.0454,41.2424,41.0454,41.2273,86000.0
2012-08-10 15:30:00,54.41,54.61,54.3,54.48,140400.0,41.2348,41.3864,41.1515,41.2879,140400.0
2012-08-13 09:30:00,54.25,54.52,54.25,54.43,35400.0,41.1136,41.3182,41.1136,41.25,35400.0
2012-08-13 10:00:00,54.43,54.47,54.09,54.13,36600.0,41.25,41.2803,40.9923,41.0226,36600.0
2012-08-13 10:30:00,54.13,54.15,53.99,54.07,22600.0,41.0226,41.0378,40.9165,40.9772,22600.0
2012-08-13 11:00:00,54.07,54.16,53.97,54.15,31300.0,40.9772,41.0454,40.9014,41.0378,31300.0
2012-08-13 11:30:00,54.16,54.38,54.15,54.36,36400.0,41.0454,41.2121,41.0378,41.1969,36400.0
2012-08-13 12:00:00,54.35,54.41,54.3,54.32,41700.0,41.1894,41.2348,41.1515,41.1666,41700.0
2012-08-13 12:30:00,54.33,54.33,54.25,54.3,50400.0,41.1742,41.1742,41.1136,41.1515,50400.0
2012-08-13 13:00:00,54.29,54.3,54.13,54.13,43100.0,41.1439,41.1515,41.0226,41.0226,43100.0
2012-08-13 13:30:00,54.14,54.21,54.11,54.21,18700.0,41.0302,41.0833,41.0075,41.0833,18700.0
2012-08-13 14:00:00,54.22,54.5,54.22,54.45,49600.0,41.0908,41.303,41.0908,41.2651,49600.0
2012-08-13 14:30:00,54.46,54.48,54.35,54.35,81400.0,41.2727,41.2879,41.1894,41.1894,81400.0
2012-08-13 15:00:00,54.36,54.41,54.26,54.29,44900.0,41.1969,41.2348,41.1212,41.1439,44900.0
2012-08-13 15:30:00,54.28,54.36,54.24,54.33,99300.0,41.1363,41.1969,41.106,41.1742,99300.0
2012-08-14 09:30:00,54.76,54.85,54.4,54.43,95100.0,41.5001,41.5683,41.2273,41.25,95100.0
2012-08-14 10:00:00,54.41,54.71,54.37,54.4,110600.0,41.2348,41.4622,41.2045,41.2273,110600.0
2012-08-14 10:30:00,54.4,54.49,54.32,54.41,43100.0,41.2273,41.2955,41.1666,41.2348,43100.0
2012-08-14 11:00:00,54.42,54.51,54.33,54.39,75300.0,41.2424,41.3106,41.1742,41.2197,75300.0
2012-08-14 11:30:00,54.41,54.51,54.39,54.48,32900.0,41.2348,41.3106,41.2197,41.2879,32900.0
2012-08-14 12:00:00,54.48,54.51,54.45,54.49,26300.0,41.2879,41.3106,41.2651,41.2955,26300.0
2012-08-14 12:30:00,54.49,54.51,54.3,54.36,43700.0,41.2955,41.3106,41.1515,41.1969,43700.0
2012-08-14 13:00:00,54.36,54.4,54.29,54.31,42700.0,41.1969,41.2273,41.1439,41.159,42700.0
2012-08-14 13:30:00,54.31,54.44,54.31,54.42,37400.0,41.159,41.2576,41.159,41.2424,37400.0
2012-08-14 14:00:00,54.42,54.45,54.37,54.4,48000.0,41.2424,41.2651,41.2045,41.2273,48000.0
2012-08-14 14:30:00,54.4,54.48,54.38,54.45,81900.0,41.2273,41.2879,41.2121,41.2651,81900.0
2012-08-14 15:00:00,54.46,54.46,54.35,54.42,93000.0,41.2727,41.2727,41.1894,41.2424,93000.0
2012-08-14 15:30:00,54.42,54.42,54.2,54.39,162100.0,41.2424,41.2424,41.0757,41.2197,162100.0
2012-08-15 09:30:00,54.26,54.44,54.05,54.35,52500.0,41.1212,41.2576,40.962,41.1894,52500.0
2012-08-15 10:00:00,54.37,54.4,54.24,54.36,41100.0,41.2045,41.2273,41.106,41.1969,41100.0
2012-08-15 10:30:00,54.36,54.4,54.26,54.34,38800.0,41.1969,41.2273,41.1212,41.1818,38800.0
2012-08-15 11:00:00,54.34,54.43,54.28,54.36,36000.0,41.1818,41.25,41.1363,41.1969,36000.0
2012-08-15 11:30:00,54.37,54.46,54.36,54.38,44300.0,41.2045,41.2727,41.1969,41.2121,44300.0
2012-08-15 12:00:00,54.41,54.42,54.34,54.39,63000.0,41.2348,41.2424,41.1818,41.2197,63000.0
2012-08-15 12:30:00,54.39,54.44,54.34,54.42,46700.0,41.2197,41.2576,41.1818,41.2424,46700.0
2012-08-15 13:00:00,54.42,54.43,54.35,54.39,26600.0,41.2424,41.25,41.1894,41.2197,26600.0
2012-08-15 13:30:00,54.4,54.41,54.34,54.38,37600.0,41.2273,41.2348,41.1818,41.2121,37600.0
2012-08-15 14:00:00,54.38,54.44,54.36,54.4,43100.0,41.2121,41.2576,41.1969,41.2273,43100.0
2012-08-15 14:30:00,54.39,54.5,54.32,54.5,77400.0,41.2197,41.303,41.1666,41.303,77400.0
2012-08-15 15:00:00,54.5,54.51,54.38,54.41,94800.0,41.303,41.3106,41.2121,41.2348,94800.0
2012-08-15 15:30:00,54.41,54.48,54.34,54.36,160100.0,41.2348,41.2879,41.1818,41.1969,160100.0
2012-08-16 09:30:00,54.44,54.75,54.36,54.4,58300.0,41.2576,41.4925,41.1969,41.2273,58300.0
2012-08-16 10:00:00,54.4,54.49,54.2,54.49,65500.0,41.2273,41.2955,41.0757,41.2955,65500.0
2012-08-16 10:30:00,54.49,54.57,54.45,54.49,72500.0,41.2955,41.3561,41.2651,41.2955,72500.0
2012-08-16 11:00:00,54.5,54.54,54.43,54.54,68500.0,41.303,41.3334,41.25,41.3334,68500.0
2012-08-16 11:30:00,54.56,54.79,54.5,54.79,195900.0,41.3485,41.5228,41.303,41.5228,195900.0
2012-08-16 12:00:00,54.79,54.79,54.67,54.71,72300.0,41.5228,41.5228,41.4319,41.4622,72300.0
2012-08-16 12:30:00,54.72,54.77,54.57,54.69,89900.0,41.4698,41.5077,41.3561,41.447,89900.0
2012-08-16 13:00:00,54.69,54.78,54.59,54.61,106000.0,41.447,41.5152,41.3712,41.3864,106000.0
2012-08-16 13:30:00,54.62,54.74,54.62,54.73,39700.0,41.394,41.4849,41.394,41.4773,39700.0
2012-08-16 14:00:00,54.73,54.89,54.72,54.89,50400.0,41.4773,41.5986,41.4698,41.5986,50400.0
2012-08-16 14:30:00,54.89,55.0,54.88,54.94,85400.0,41.5986,41.682,41.591,41.6365,85400.0
2012-08-16 15:00:00,54.94,55.12,54.89,55.11,108800.0,41.6365,41.7729,41.5986,41.7653,108800.0
2012-08-16 15:30:00,55.11,55.16,54.79,54.92,181700.0,41.7653,41.8032,41.5228,41.6213,181700.0
2012-08-17 09:30:00,55.1,55.33,55.03,55.32,143800.0,41.7577,41.9321,41.7047,41.9245,143800.0
2012-08-17 10:00:00,55.34,55.37,55.21,55.33,63200.0,41.9396,41.9624,41.8411,41.9321,63200.0
2012-08-17 10:30:00,55.32,55.36,55.26,55.29,71900.0,41.9245,41.9548,41.879,41.9017,71900.0
2012-08-17 11:00:00,55.29,55.34,55.13,55.15,61200.0,41.9017,41.9396,41.7805,41.7956,61200.0
2012-08-17 11:30:00,55.14,55.16,55.07,55.11,62700.0,41.7881,41.8032,41.735,41.7653,62700.0
2012-08-17 12:00:00,55.11,55.14,55.07,55.09,41700.0,41.7653,41.7881,41.735,41.7502,41700.0
2012-08-17 12:30:00,55.08,55.08,54.97,54.99,44400.0,41.7426,41.7426,41.6592,41.6744,44400.0
2012-08-17 13:00:00,54.99,55.04,54.98,55.02,47400.0,41.6744,41.7123,41.6668,41.6971,47400.0
2012-08-17 13:30:00,55.03,55.18,55.03,55.16,66500.0,41.7047,41.8184,41.7047,41.8032,66500.0
2012-08-17 14:00:00,55.16,55.23,55.15,55.22,44600.0,41.8032,41.8563,41.7956,41.8487,44600.0
2012-08-17 14:30:00,55.22,55.27,55.16,55.22,47300.0,41.8487,41.8866,41.8032,41.8487,47300.0
2012-08-17 15:00:00,55.22,55.29,55.17,55.18,74800.0,41.8487,41.9017,41.8108,41.8184,74800.0
2012-08-17 15:30:00,55.19,55.32,55.16,55.25,131100.0,41.826,41.9245,41.8032,41.8714,131100.0
2012-08-20 09:30:00,55.07,55.27,55.05,55.11,32600.0,41.735,41.8866,41.7199,41.7653,32600.0
2012-08-20 10:00:00,55.11,55.18,54.73,54.79,44200.0,41.7653,41.8184,41.4773,41.5228,44200.0
2012-08-20 10:30:00,54.8,55.02,54.76,54.97,30000.0,41.5304,41.6971,41.5001,41.6592,30000.0
2012-08-20 11:00:00,54.99,54.99,54.9,54.9,22400.0,41.6744,41.6744,41.6062,41.6062,22400.0
2012-08-20 11:30:00,54.9,54.92,54.87,54.87,36200.0,41.6062,41.6213,41.5834,41.5834,36200.0
2012-08-20 12:00:00,54.87,55.03,54.87,54.93,19700.0,41.5834,41.7047,41.5834,41.6289,19700.0
2012-08-20 12:30:00,54.92,54.98,54.88,54.93,19900.0,41.6213,41.6668,41.591,41.6289,19900.0
2012-08-20 13:00:00,54.92,54.94,54.84,54.93,26700.0,41.6213,41.6365,41.5607,41.6289,26700.0
2012-08-20 13:30:00,54.93,54.95,54.88,54.93,23800.0,41.6289,41.6441,41.591,41.6289,23800.0
2012-08-20 14:00:00,54.92,54.99,54.9,54.94,44600.0,41.6213,41.6744,41.6062,41.6365,44600.0
2012-08-20 14:30:00,54.94,55.0,54.86,54.9,38600.0,41.6365,41.682,41.5759,41.6062,38600.0
2012-08-20 15:00:00,54.9,54.93,54.85,54.93,55300.0,41.6062,41.6289,41.5683,41.6289,55300.0
2012-08-20 15:30:00,54.94,54.98,54.89,54.98,128100.0,41.6365,41.6668,41.5986,41.6668,128100.0
2012-08-21 09:30:00,55.0,55.48,54.96,55.47,40200.0,41.682,42.0457,41.6517,42.0382,40200.0
2012-08-21 10:00:00,55.46,55.7,55.45,55.7,33600.0,42.0306,42.2125,42.023,42.2125,33600.0
2012-08-21 10:30:00,55.7,55.79,55.54,55.54,71400.0,42.2125,42.2807,42.0912,42.0912,71400.0
2012-08-21 11:00:00,55.55,55.76,55.45,55.49,81100.0,42.0988,42.2579,42.023,42.0533,81100.0
2012-08-21 11:30:00,55.49,55.51,55.34,55.34,73400.0,42.0533,42.0685,41.9396,41.9396,73400.0
2012-08-21 12:00:00,55.33,55.38,55.27,55.33,35000.0,41.9321,41.9699,41.8866,41.9321,35000.0
2012-08-21 12:30:00,55.33,55.36,55.28,55.31,20900.0,41.9321,41.9548,41.8942,41.9169,20900.0
2012-08-21 13:00:00,55.32,55.32,55.16,55.18,23500.0,41.9245,41.9245,41.8032,41.8184,23500.0
2012-08-21 13:30:00,55.18,55.27,55.01,55.1,37200.0,41.8184,41.8866,41.6895,41.7577,37200.0
2012-08-21 14:00:00,55.09,55.11,54.91,54.93,36700.0,41.7502,41.7653,41.6138,41.6289,36700.0
2012-08-21 14:30:00,54.92,54.95,54.8,54.9,41200.0,41.6213,41.6441,41.5304,41.6062,41200.0
2012-08-21 15:00:00,54.91,54.91,54.65,54.71,52600.0,41.6138,41.6138,41.4167,41.4622,52600.0
2012-08-21 15:30:00,54.71,54.9,54.71,54.8,103900.0,41.4622,41.6062,41.4622,41.5304,103900.0
2012-08-22 09:30:00,54.68,54.97,54.4,54.87,28800.0,41.4395,41.6592,41.2273,41.5834,28800.0
2012-08-22 10:00:00,54.84,55.05,54.73,55.03,33300.0,41.5607,41.7199,41.4773,41.7047,33300.0
2012-08-22 10:30:00,55.03,55.07,54.68,54.69,32800.0,41.7047,41.735,41.4395,41.447,32800.0
2012-08-22 11:00:00,54.68,54.78,54.61,54.68,28800.0,41.4395,41.5152,41.3864,41.4395,28800.0
2012-08-22 11:30:00,54.68,54.71,54.61,54.65,27600.0,41.4395,41.4622,41.3864,41.4167,27600.0
2012-08-22 12:00:00,54.66,54.7,54.57,54.61,20100.0,41.4243,41.4546,41.3561,41.3864,20100.0
2012-08-22 12:30:00,54.63,54.64,54.45,54.5,31300.0,41.4016,41.4091,41.2651,41.303,31300.0
2012-08-22 13:00:00,54.51,54.61,54.47,54.61,46300.0,41.3106,41.3864,41.2803,41.3864,46300.0
2012-08-22 13:30:00,54.63,54.8,54.62,54.71,21700.0,41.4016,41.5304,41.394,41.4622,21700.0
2012-08-22 14:00:00,54.73,55.0,54.64,54.73,59500.0,41.4773,41.682,41.4091,41.4773,59500.0
2012-08-22 14:30:00,54.73,55.09,54.73,55.04,56700.0,41.4773,41.7502,41.4773,41.7123,56700.0
2012-08-22 15:00:00,55.02,55.05,54.9,54.95,46900.0,41.6971,41.7199,41.6062,41.6441,46900.0
2012-08-22 15:30:00,54.94,55.01,54.83,54.84,93500.0,41.6365,41.6895,41.5531,41.5607,93500.0
2012-08-23 09:30:00,54.76,54.95,54.68,54.82,41600.0,41.5001,41.6441,41.4395,41.5456,41600.0
2012-08-23 10:00:00,54.79,54.91,54.65,54.7,56400.0,41.5228,41.6138,41.4167,41.4546,56400.0
2012-08-23 10:30:00,54.7,54.89,54.67,54.79,27800.0,41.4546,41.5986,41.4319,41.5228,27800.0
2012-08-23 11:00:00,54.79,54.88,54.71,54.82,49400.0,41.5228,41.591,41.4622,41.5456,49400.0
2012-08-23 11:30:00,54.8,54.8,54.65,54.69,17400.0,41.5304,41.5304,41.4167,41.447,17400.0
2012-08-23 12:00:00,54.71,54.71,54.53,54.58,49100.0,41.4622,41.4622,41.3258,41.3637,49100.0
2012-08-23 12:30:00,54.58,54.62,54.45,54.47,24800.0,41.3637,41.394,41.2651,41.2803,24800.0
2012-08-23 13:00:00,54.47,54.51,54.33,54.4,23100.0,41.2803,41.3106,41.1742,41.2273,23100.0
2012-08-23 13:30:00,54.39,54.54,54.36,54.5,26100.0,41.2197,41.3334,41.1969,41.303,26100.0
2012-08-23 14:00:00,54.51,54.54,54.43,54.47,21000.0,41.3106,41.3334,41.25,41.2803,21000.0
2012-08-23 14:30:00,54.47,54.64,54.47,54.57,25800.0,41.2803,41.4091,41.2803,41.3561,25800.0
2012-08-23 15:00:00,54.57,54.65,54.47,54.5,40300.0,41.3561,41.4167,41.2803,41.303,40300.0
2012-08-23 15:30:00,54.5,54.57,54.36,54.42,110700.0,41.303,41.3561,41.1969,41.2424,110700.0
2012-08-24 09:30:00,54.24,54.45,54.11,54.14,37600.0,41.106,41.2651,41.0075,41.0302,37600.0
2012-08-24 10:00:00,54.14,54.38,54.14,54.26,33400.0,41.0302,41.2121,41.0302,41.1212,33400.0
2012-08-24 10:30:00,54.26,54.52,54.24,54.43,35700.0,41.1212,41.3182,41.106,41.25,35700.0
2012-08-24 11:00:00,54.43,54.81,54.42,54.8,41100.0,41.25,41.538,41.2424,41.5304,41100.0
2012-08-24 11:30:00,54.81,54.96,54.74,54.74,148300.0,41.538,41.6517,41.4849,41.4849,148300.0
2012-08-24 12:00:00,54.71,55.0,54.71,55.0,29800.0,41.4622,41.682,41.4622,41.682,29800.0
2012-08-24 12:30:00,55.0,55.08,54.98,55.06,28300.0,41.682,41.7426,41.6668,41.7274,28300.0
2012-08-24 13:00:00,55.06,55.09,54.99,55.01,78400.0,41.7274,41.7502,41.6744,41.6895,78400.0
2012-08-24 13:30:00,55.02,55.19,54.98,55.12,78700.0,41.6971,41.826,41.6668,41.7729,78700.0
2012-08-24 14:00:00,55.11,55.12,55.05,55.08,34000.0,41.7653,41.7729,41.7199,41.7426,34000.0
2012-08-24 14:30:00,55.1,55.19,55.09,55.13,60600.0,41.7577,41.826,41.7502,41.7805,60600.0
2012-08-24 15:00:00,55.13,55.21,55.11,55.19,86000.0,41.7805,41.8411,41.7653,41.826,86000.0
2012-08-24 15:30:00,55.18,55.3,55.09,55.18,126000.0,41.8184,41.9093,41.7502,41.8184,126000.0
2012-08-27 09:30:00,55.25,55.32,54.58,54.66,81400.0,41.8714,41.9245,41.3637,41.4243,81400.0
2012-08-27 10:00:00,54.67,54.67,54.5,54.56,53900.0,41.4319,41.4319,41.303,41.3485,53900.0
2012-08-27 10:30:00,54.58,54.63,54.44,54.48,104900.0,41.3637,41.4016,41.2576,41.2879,104900.0
2012-08-27 11:00:00,54.49,54.78,54.48,54.7,53000.0,41.2955,41.5152,41.2879,41.4546,53000.0
2012-08-27 11:30:00,54.71,54.73,54.56,54.56,41700.0,41.4622,41.4773,41.3485,41.3485,41700.0
2012-08-27 12:00:00,54.58,54.63,54.51,54.51,71900.0,41.3637,41.4016,41.3106,41.3106,71900.0
2012-08-27 12:30:00,54.51,54.66,54.51,54.61,35900.0,41.3106,41.4243,41.3106,41.3864,35900.0
2012-08-27 13:00:00,54.6,54.75,54.57,54.72,35400.0,41.3788,41.4925,41.3561,41.4698,35400.0
2012-08-27 13:30:00,54.73,54.74,54.48,54.52,58100.0,41.4773,41.4849,41.2879,41.3182,58100.0
2012-08-27 14:00:00,54.51,54.51,54.28,54.29,91100.0,41.3106,41.3106,41.1363,41.1439,91100.0
2012-08-27 14:30:00,54.29,54.36,54.21,54.25,93100.0,41.1439,41.1969,41.0833,41.1136,93100.0
2012-08-27 15:00:00,54.25,54.3,54.1,54.13,128900.0,41.1136,41.1515,40.9999,41.0226,128900.0
2012-08-27 15:30:00,54.14,54.25,54.06,54.11,246800.0,41.0302,41.1136,40.9696,41.0075,246800.0
2012-08-28 09:30:00,54.06,54.35,53.93,54.25,47800.0,40.9696,41.1894,40.8711,41.1136,47800.0
2012-08-28 10:00:00,54.22,54.72,54.09,54.64,97800.0,41.0908,41.4698,40.9923,41.4091,97800.0
2012-08-28 10:30:00,54.65,54.72,54.33,54.35,96800.0,41.4167,41.4698,41.1742,41.1894,96800.0
2012-08-28 11:00:00,54.33,54.63,54.33,54.61,62000.0,41.1742,41.4016,41.1742,41.3864,62000.0
2012-08-28 11:30:00,54.6,54.77,54.58,54.72,104500.0,41.3788,41.5077,41.3637,41.4698,104500.0
2012-08-28 12:00:00,54.73,54.8,54.71,54.71,53300.0,41.4773,41.5304,41.4622,41.4622,53300.0
2012-08-28 12:30:00,54.71,54.81,54.62,54.81,49600.0,41.4622,41.538,41.394,41.538,49600.0
2012-08-28 13:00:00,54.83,54.84,54.61,54.62,54600.0,41.5531,41.5607,41.3864,41.394,54600.0
2012-08-28 13:30:00,54.63,54.74,54.63,54.69,36700.0,41.4016,41.4849,41.4016,41.447,36700.0
2012-08-28 14:00:00,54.69,54.76,54.69,54.75,48100.0,41.447,41.5001,41.447,41.4925,48100.0
2012-08-28 14:30:00,54.75,54.76,54.68,54.73,43300.0,41.4925,41.5001,41.4395,41.4773,43300.0
2012-08-28 15:00:00,54.73,54.81,54.64,54.65,69000.0,41.4773,41.538,41.4091,41.4167,69000.0
2012-08-28 15:30:00,54.65,54.69,54.47,54.49,137300.0,41.4167,41.447,41.2803,41.2955,137300.0
2012-08-29 09:30:00,54.61,54.95,54.51,54.62,31500.0,41.3864,41.6441,41.3106,41.394,31500.0
2012-08-29 10:00:00,54.64,54.73,54.51,54.66,61300.0,41.4091,41.4773,41.3106,41.4243,61300.0
2012-08-29 10:30:00,54.66,54.67,54.35,54.4,48800.0,41.4243,41.4319,41.1894,41.2273,48800.0
2012-08-29 11:00:00,54.4,54.54,54.4,54.52,20200.0,41.2273,41.3334,41.2273,41.3182,20200.0
2012-08-29 11:30:00,54.52,54.69,54.52,54.58,31800.0,41.3182,41.447,41.3182,41.3637,31800.0
2012-08-29 12:00:00,54.57,54.6,54.46,54.5,24500.0,41.3561,41.3788,41.2727,41.303,24500.0
2012-08-29 12:30:00,54.5,54.64,54.48,54.61,25900.0,41.303,41.4091,41.2879,41.3864,25900.0
2012-08-29 13:00:00,54.59,54.69,54.59,54.62,21800.0,41.3712,41.447,41.3712,41.394,21800.0
2012-08-29 13:30:00,54.62,54.73,54.61,54.64,36300.0,41.394,41.4773,41.3864,41.4091,36300.0
2012-08-29 14:00:00,54.65,54.7,54.59,54.68,43800.0,41.4167,41.4546,41.3712,41.4395,43800.0
2012-08-29 14:30:00,54.69,54.7,54.61,54.61,39800.0,41.447,41.4546,41.3864,41.3864,39800.0
2012-08-29 15:00:00,54.61,54.66,54.54,54.63,58500.0,41.3864,41.4243,41.3334,41.4016,58500.0
2012-08-29 15:30:00,54.63,54.67,54.44,54.46,136600.0,41.4016,41.4319,41.2576,41.2727,136600.0
2012-08-30 09:30:00,54.06,54.26,53.91,54.05,32800.0,40.9696,41.1212,40.8559,40.962,32800.0
2012-08-30 10:00:00,54.03,54.13,53.87,53.92,43300.0,40.9468,41.0226,40.8256,40.8635,43300.0
2012-08-30 10:30:00,53.91,53.93,53.73,53.89,52700.0,40.8559,40.8711,40.7195,40.8407,52700.0
2012-08-30 11:00:00,53.89,54.22,53.89,54.21,38600.0,40.8407,41.0908,40.8407,41.0833,38600.0
2012-08-30 11:30:00,54.22,54.36,54.14,54.33,33000.0,41.0908,41.1969,41.0302,41.1742,33000.0
2012-08-30 12:00:00,54.32,54.33,54.22,54.23,42100.0,41.1666,41.1742,41.0908,41.0984,42100.0
2012-08-30 12:30:00,54.24,54.47,54.24,54.45,40400.0,41.106,41.2803,41.106,41.2651,40400.0
2012-08-30 13:00:00,54.45,54.52,54.4,54.46,45700.0,41.2651,41.3182,41.2273,41.2727,45700.0
2012-08-30 13:30:00,54.47,54.54,54.43,54.52,38600.0,41.2803,41.3334,41.25,41.3182,38600.0
2012-08-30 14:00:00,54.54,54.65,54.54,54.56,47400.0,41.3334,41.4167,41.3334,41.3485,47400.0
2012-08-30 14:30:00,54.56,54.65,54.51,54.65,53200.0,41.3485,41.4167,41.3106,41.4167,53200.0
2012-08-30 15:00:00,54.65,54.73,54.63,54.7,74700.0,41.4167,41.4773,41.4016,41.4546,74700.0
2012-08-30 15:30:00,54.71,54.85,54.54,54.55,252300.0,41.4622,41.5683,41.3334,41.3409,252300.0
2012-08-31 09:30:00,55.0,55.45,54.82,54.99,62300.0,41.682,42.023,41.5456,41.6744,62300.0
2012-08-31 10:00:00,54.97,55.04,54.49,54.79,59600.0,41.6592,41.7123,41.2955,41.5228,59600.0
2012-08-31 10:30:00,54.77,55.32,54.69,55.21,102900.0,41.5077,41.9245,41.447,41.8411,102900.0
2012-08-31 11:00:00,55.22,55.28,55.03,55.06,31800.0,41.8487,41.8942,41.7047,41.7274,31800.0
2012-08-31 11:30:00,55.06,55.14,55.06,55.07,32100.0,41.7274,41.7881,41.7274,41.735,32100.0
2012-08-31 12:00:00,55.08,55.09,54.66,54.67,39500.0,41.7426,41.7502,41.4243,41.4319,39500.0
2012-08-31 12:30:00,54.67,54.86,54.6,54.81,24300.0,41.4319,41.5759,41.3788,41.538,24300.0
2012-08-31 13:00:00,54.82,54.85,54.63,54.77,37300.0,41.5456,41.5683,41.4016,41.5077,37300.0
2012-08-31 13:30:00,54.77,54.93,54.77,54.86,30300.0,41.5077,41.6289,41.5077,41.5759,30300.0
2012-08-31 14:00:00,54.85,55.08,54.8,55.06,44300.0,41.5683,41.7426,41.5304,41.7274,44300.0
2012-08-31 14:30:00,55.06,55.08,54.92,54.92,31900.0,41.7274,41.7426,41.6213,41.6213,31900.0
2012-08-31 15:00:00,54.92,54.94,54.81,54.86,68000.0,41.6213,41.6365,41.538,41.5759,68000.0
2012-08-31 15:30:00,54.85,55.05,54.8,54.91,133300.0,41.5683,41.7199,41.5304,41.6138,133300.0
2012-09-04 09:30:00,54.87,55.3,54.77,54.82,57700.0,41.5834,41.9093,41.5077,41.5456,57700.0
2012-09-04 10:00:00,54.82,54.83,54.45,54.57,52800.0,41.5456,41.5531,41.2651,41.3561,52800.0
2012-09-04 10:30:00,54.57,54.58,54.39,54.45,37300.0,41.3561,41.3637,41.2197,41.2651,37300.0
2012-09-04 11:00:00,54.45,54.73,54.44,54.69,38900.0,41.2651,41.4773,41.2576,41.447,38900.0
2012-09-04 11:30:00,54.7,54.71,54.56,54.59,32100.0,41.4546,41.4622,41.3485,41.3712,32100.0
2012-09-04 12:00:00,54.6,54.6,54.44,54.5,27400.0,41.3788,41.3788,41.2576,41.303,27400.0
2012-09-04 12:30:00,54.51,54.66,54.46,54.65,29300.0,41.3106,41.4243,41.2727,41.4167,29300.0
2012-09-04 13:00:00,54.66,54.7,54.63,54.68,27800.0,41.4243,41.4546,41.4016,41.4395,27800.0
2012-09-04 13:30:00,54.7,54.72,54.58,54.59,40000.0,41.4546,41.4698,41.3637,41.3712,40000.0
2012-09-04 14:00:00,54.58,54.79,54.5,54.79,49100.0,41.3637,41.5228,41.303,41.5228,49100.0
2012-09-04 14:30:00,54.79,55.11,54.79,54.86,92100.0,41.5228,41.7653,41.5228,41.5759,92100.0
2012-09-04 15:00:00,54.87,54.94,54.84,54.91,114500.0,41.5834,41.6365,41.5607,41.6138,114500.0
2012-09-04 15:30:00,54.91,54.92,54.61,54.62,232500.0,41.6138,41.6213,41.3864,41.394,232500.0
2012-09-05 09:30:00,54.48,54.71,54.22,54.58,82100.0,41.2879,41.4622,41.0908,41.3637,82100.0
2012-09-05 10:00:00,54.58,54.8,54.55,54.67,66500.0,41.3637,41.5304,41.3409,41.4319,66500.0
2012-09-05 10:30:00,54.69,54.74,54.42,54.42,101300.0,41.447,41.4849,41.2424,41.2424,101300.0
2012-09-05 11:00:00,54.4,54.55,54.36,54.54,63000.0,41.2273,41.3409,41.1969,41.3334,63000.0
2012-09-05 11:30:00,54.54,54.63,54.38,54.42,48300.0,41.3334,41.4016,41.2121,41.2424,48300.0
2012-09-05 12:00:00,54.42,54.63,54.41,54.63,98700.0,41.2424,41.4016,41.2348,41.4016,98700.0
2012-09-05 12:30:00,54.64,54.67,54.57,54.59,34500.0,41.4091,41.4319,41.3561,41.3712,34500.0
2012-09-05 13:00:00,54.59,54.61,54.56,54.57,32900.0,41.3712,41.3864,41.3485,41.3561,32900.0
2012-09-05 13:30:00,54.58,54.58,54.35,54.44,32500.0,41.3637,41.3637,41.1894,41.2576,32500.0
2012-09-05 14:00:00,54.45,54.49,54.39,54.44,37600.0,41.2651,41.2955,41.2197,41.2576,37600.0
2012-09-05 14:30:00,54.45,54.49,54.39,54.45,94900.0,41.2651,41.2955,41.2197,41.2651,94900.0
2012-09-05 15:00:00,54.45,54.5,54.36,54.46,77600.0,41.2651,41.303,41.1969,41.2727,77600.0
2012-09-05 15:30:00,54.46,54.52,54.35,54.36,132600.0,41.2727,41.3182,41.1894,41.1969,132600.0
2012-09-06 09:30:00,54.95,55.61,54.92,55.47,90700.0,41.6441,42.1443,41.6213,42.0382,90700.0
2012-09-06 10:00:00,55.47,55.75,55.47,55.69,146100.0,42.0382,42.2504,42.0382,42.2049,146100.0
2012-09-06 10:30:00,55.7,56.06,55.68,56.01,72000.0,42.2125,42.4853,42.1973,42.4474,72000.0
2012-09-06 11:00:00,56.01,56.07,55.86,55.93,40800.0,42.4474,42.4929,42.3337,42.3868,40800.0
2012-09-06 11:30:00,55.93,55.97,55.8,55.84,87400.0,42.3868,42.4171,42.2882,42.3186,87400.0
2012-09-06 12:00:00,55.84,56.0,55.83,55.94,40700.0,42.3186,42.4398,42.311,42.3943,40700.0
2012-09-06 12:30:00,55.95,56.09,55.92,56.05,37100.0,42.4019,42.508,42.3792,42.4777,37100.0
2012-09-06 13:00:00,56.06,56.08,56.0,56.05,40400.0,42.4853,42.5004,42.4398,42.4777,40400.0
2012-09-06 13:30:00,56.05,56.15,56.02,56.1,35100.0,42.4777,42.5535,42.455,42.5156,35100.0
2012-09-06 14:00:00,56.11,56.14,55.89,55.95,48000.0,42.5232,42.5459,42.3565,42.4019,48000.0
2012-09-06 14:30:00,55.95,56.0,55.91,55.92,57300.0,42.4019,42.4398,42.3716,42.3792,57300.0
2012-09-06 15:00:00,55.9,55.98,55.86,55.89,67800.0,42.364,42.4247,42.3337,42.3565,67800.0
2012-09-06 15:30:00,55.89,56.06,55.89,56.0,156500.0,42.3565,42.4853,42.3565,42.4398,156500.0
2012-09-07 09:30:00,56.03,56.57,56.0,56.37,62800.0,42.4626,42.8718,42.4398,42.7202,62800.0
2012-09-07 10:00:00,56.37,56.53,56.28,56.5,60600.0,42.7202,42.8415,42.652,42.8187,60600.0
2012-09-07 10:30:00,56.48,56.66,56.41,56.58,54100.0,42.8036,42.94,42.7505,42.8794,54100.0
2012-09-07 11:00:00,56.56,56.58,56.35,56.47,70000.0,42.8642,42.8794,42.7051,42.796,70000.0
2012-09-07 11:30:00,56.49,56.51,56.35,56.38,25000.0,42.8112,42.8263,42.7051,42.7278,25000.0
2012-09-07 12:00:00,56.39,56.51,56.36,56.49,56100.0,42.7354,42.8263,42.7126,42.8112,56100.0
2012-09-07 12:30:00,56.49,56.61,56.47,56.52,23400.0,42.8112,42.9021,42.796,42.8339,23400.0
2012-09-07 13:00:00,56.51,56.53,56.45,56.48,46400.0,42.8263,42.8415,42.7809,42.8036,46400.0
2012-09-07 13:30:00,56.49,56.5,56.37,56.42,48700.0,42.8112,42.8187,42.7202,42.7581,48700.0
2012-09-07 14:00:00,56.42,56.5,56.4,56.47,33300.0,42.7581,42.8187,42.743,42.796,33300.0
2012-09-07 14:30:00,56.47,56.67,56.46,56.6,49900.0,42.796,42.9476,42.7884,42.8945,49900.0
2012-09-07 15:00:00,56.59,56.6,56.41,56.42,43500.0,42.887,42.8945,42.7505,42.7581,43500.0
2012-09-07 15:30:00,56.42,56.51,56.39,56.5,109000.0,42.7581,42.8263,42.7354,42.8187,109000.0
2012-09-10 09:30:00,56.65,56.65,56.03,56.17,83300.0,42.9324,42.9324,42.4626,42.5687,83300.0
2012-09-10 10:00:00,56.17,56.3,56.12,56.22,76900.0,42.5687,42.6672,42.5308,42.6065,76900.0
2012-09-10 10:30:00,56.22,56.34,56.17,56.3,68900.0,42.6065,42.6975,42.5687,42.6672,68900.0
2012-09-10 11:00:00,56.27,56.31,56.22,56.25,40000.0,42.6444,42.6748,42.6065,42.6293,40000.0
2012-09-10 11:30:00,56.23,56.28,56.14,56.14,43100.0,42.6141,42.652,42.5459,42.5459,43100.0
2012-09-10 12:00:00,56.16,56.28,56.13,56.21,36600.0,42.5611,42.652,42.5383,42.599,36600.0
2012-09-10 12:30:00,56.21,56.33,56.18,56.27,45000.0,42.599,42.6899,42.5762,42.6444,45000.0
2012-09-10 13:00:00,56.26,56.34,56.26,56.33,48600.0,42.6369,42.6975,42.6369,42.6899,48600.0
2012-09-10 13:30:00,56.32,56.33,56.17,56.18,56500.0,42.6823,42.6899,42.5687,42.5762,56500.0
2012-09-10 14:00:00,56.19,56.28,56.18,56.25,76100.0,42.5838,42.652,42.5762,42.6293,76100.0
2012-09-10 14:30:00,56.25,56.28,56.15,56.17,63100.0,42.6293,42.652,42.5535,42.5687,63100.0
2012-09-10 15:00:00,56.18,56.21,56.03,56.11,81900.0,42.5762,42.599,42.4626,42.5232,81900.0
2012-09-10 15:30:00,56.1,56.1,55.86,55.88,227800.0,42.5156,42.5156,42.3337,42.3489,227800.0
2012-09-11 09:30:00,55.88,56.2,55.86,56.16,73000.0,42.3489,42.5914,42.3337,42.5611,73000.0
2012-09-11 10:00:00,56.2,56.2,56.0,56.05,111600.0,42.5914,42.5914,42.4398,42.4777,111600.0
2012-09-11 10:30:00,56.06,56.24,56.04,56.19,49200.0,42.4853,42.6217,42.4701,42.5838,49200.0
2012-09-11 11:00:00,56.19,56.3,56.17,56.26,85400.0,42.5838,42.6672,42.5687,42.6369,85400.0
2012-09-11 11:30:00,56.26,56.33,56.21,56.23,36400.0,42.6369,42.6899,42.599,42.6141,36400.0
2012-09-11 12:00:00,56.23,56.31,56.18,56.29,39500.0,42.6141,42.6748,42.5762,42.6596,39500.0
2012-09-11 12:30:00,56.3,56.3,56.22,56.22,62900.0,42.6672,42.6672,42.6065,42.6065,62900.0
2012-09-11 13:00:00,56.23,56.36,56.23,56.33,43300.0,42.6141,42.7126,42.6141,42.6899,43300.0
2012-09-11 13:30:00,56.33,56.43,56.26,56.27,66600.0,42.6899,42.7657,42.6369,42.6444,66600.0
2012-09-11 14:00:00,56.28,56.32,56.1,56.11,66700.0,42.652,42.6823,42.5156,42.5232,66700.0
2012-09-11 14:30:00,56.11,56.15,55.95,56.1,55800.0,42.5232,42.5535,42.4019,42.5156,55800.0
2012-09-11 15:00:00,56.1,56.1,56.0,56.03,56600.0,42.5156,42.5156,42.4398,42.4626,56600.0
2012-09-11 15:30:00,56.04,56.19,56.04,56.15,103600.0,42.4701,42.5838,42.4701,42.5535,103600.0
2012-09-12 09:30:00,56.51,56.89,56.41,56.56,61600.0,42.8263,43.1143,42.7505,42.8642,61600.0
2012-09-12 10:00:00,56.62,56.76,56.47,56.47,48100.0,42.9097,43.0158,42.796,42.796,48100.0
2012-09-12 10:30:00,56.47,56.55,56.35,56.52,33300.0,42.796,42.8566,42.7051,42.8339,33300.0
2012-09-12 11:00:00,56.53,56.64,56.51,56.55,62200.0,42.8415,42.9248,42.8263,42.8566,62200.0
2012-09-12 11:30:00,56.57,56.62,56.51,56.57,34100.0,42.8718,42.9097,42.8263,42.8718,34100.0
2012-09-12 12:00:00,56.58,56.62,56.5,56.6,60100.0,42.8794,42.9097,42.8187,42.8945,60100.0
2012-09-12 12:30:00,56.6,56.64,56.57,56.59,29100.0,42.8945,42.9248,42.8718,42.887,29100.0
2012-09-12 13:00:00,56.59,56.67,56.56,56.59,33400.0,42.887,42.9476,42.8642,42.887,33400.0
2012-09-12 13:30:00,56.6,56.66,56.53,56.63,67100.0,42.8945,42.94,42.8415,42.9173,67100.0
2012-09-12 14:00:00,56.63,56.71,56.59,56.63,47700.0,42.9173,42.9779,42.887,42.9173,47700.0
2012-09-12 14:30:00,56.64,56.71,56.59,56.71,93700.0,42.9248,42.9779,42.887,42.9779,93700.0
2012-09-12 15:00:00,56.71,56.75,56.59,56.73,109000.0,42.9779,43.0082,42.887,42.9931,109000.0
2012-09-12 15:30:00,56.72,56.74,56.53,56.67,167300.0,42.9855,43.0006,42.8415,42.9476,167300.0
2012-09-13 09:30:00,56.01,56.34,55.85,55.94,127300.0,42.4474,42.6975,42.3261,42.3943,127300.0
2012-09-13 10:00:00,55.95,56.08,55.85,55.85,75300.0,42.4019,42.5004,42.3261,42.3261,75300.0
2012-09-13 10:30:00,55.83,55.93,55.76,55.85,57500.0,42.311,42.3868,42.2579,42.3261,57500.0
2012-09-13 11:00:00,55.87,56.03,55.87,55.93,82100.0,42.3413,42.4626,42.3413,42.3868,82100.0
2012-09-13 11:30:00,55.95,55.97,55.79,55.89,77900.0,42.4019,42.4171,42.2807,42.3565,77900.0
2012-09-13 12:00:00,55.88,56.05,55.83,55.92,50900.0,42.3489,42.4777,42.311,42.3792,50900.0
2012-09-13 12:30:00,55.89,56.68,55.87,56.68,172100.0,42.3565,42.9552,42.3413,42.9552,172100.0
2012-09-13 13:00:00,56.68,57.11,56.68,57.1,122700.0,42.9552,43.281,42.9552,43.2735,122700.0
2012-09-13 13:30:00,57.11,57.31,57.1,57.29,131000.0,43.281,43.4326,43.2735,43.4174,131000.0
2012-09-13 14:00:00,57.27,58.02,57.26,57.97,243600.0,43.4023,43.9707,43.3947,43.9328,243600.0
2012-09-13 14:30:00,57.96,58.09,57.84,57.96,184600.0,43.9252,44.0237,43.8343,43.9252,184600.0
2012-09-13 15:00:00,57.95,58.08,57.78,57.9,230900.0,43.9176,44.0162,43.7888,43.8797,230900.0
2012-09-13 15:30:00,57.9,58.16,57.9,58.13,395700.0,43.8797,44.0768,43.8797,44.054,395700.0
2012-09-14 09:30:00,58.18,59.48,58.12,59.36,194300.0,44.0919,45.0771,44.0465,44.9862,194300.0
2012-09-14 10:00:00,59.35,60.0,59.31,59.93,192500.0,44.9786,45.4712,44.9483,45.4182,192500.0
2012-09-14 10:30:00,59.92,59.98,59.78,59.92,179700.0,45.4106,45.4561,45.3045,45.4106,179700.0
2012-09-14 11:00:00,59.92,60.39,59.9,60.33,404600.0,45.4106,45.7668,45.3954,45.7213,404600.0
2012-09-14 11:30:00,60.34,60.47,59.67,59.69,279900.0,45.7289,45.8274,45.2211,45.2363,279900.0
2012-09-14 12:00:00,59.72,59.97,59.72,59.89,100600.0,45.259,45.4485,45.259,45.3879,100600.0
2012-09-14 12:30:00,59.9,59.97,59.78,59.81,88500.0,45.3954,45.4485,45.3045,45.3272,88500.0
2012-09-14 13:00:00,59.81,59.98,59.79,59.8,146400.0,45.3272,45.4561,45.3121,45.3197,146400.0
2012-09-14 13:30:00,59.82,60.0,59.82,59.99,138400.0,45.3348,45.4712,45.3348,45.4637,138400.0
2012-09-14 14:00:00,59.99,60.0,59.64,59.66,235500.0,45.4637,45.4712,45.1984,45.2136,235500.0
2012-09-14 14:30:00,59.63,59.65,59.49,59.56,108100.0,45.1908,45.206,45.0847,45.1378,108100.0
2012-09-14 15:00:00,59.56,59.57,58.97,58.99,225400.0,45.1378,45.1454,44.6906,44.7058,225400.0
2012-09-14 15:30:00,58.99,59.2,58.85,59.2,291500.0,44.7058,44.865,44.5997,44.865,291500.0
2012-09-17 09:30:00,59.13,59.13,58.66,58.89,95900.0,44.8119,44.8119,44.4557,44.63,95900.0
2012-09-17 10:00:00,58.9,58.96,58.71,58.8,73900.0,44.6376,44.6831,44.4936,44.5618,73900.0
2012-09-17 10:30:00,58.8,58.81,58.38,58.58,88400.0,44.5618,44.5694,44.2435,44.3951,88400.0
2012-09-17 11:00:00,58.58,58.8,58.57,58.75,62900.0,44.3951,44.5618,44.3875,44.5239,62900.0
2012-09-17 11:30:00,58.75,58.8,58.57,58.6,52300.0,44.5239,44.5618,44.3875,44.4102,52300.0
2012-09-17 12:00:00,58.63,58.7,58.58,58.65,52200.0,44.433,44.486,44.3951,44.4481,52200.0
2012-09-17 12:30:00,58.65,58.68,58.55,58.57,55300.0,44.4481,44.4709,44.3723,44.3875,55300.0
2012-09-17 13:00:00,58.58,58.71,58.55,58.7,35700.0,44.3951,44.4936,44.3723,44.486,35700.0
2012-09-17 13:30:00,58.7,58.73,58.62,58.69,55200.0,44.486,44.5088,44.4254,44.4784,55200.0
2012-09-17 14:00:00,58.69,58.69,58.38,58.43,80600.0,44.4784,44.4784,44.2435,44.2814,80600.0
2012-09-17 14:30:00,58.43,58.44,58.29,58.39,72500.0,44.2814,44.289,44.1753,44.2511,72500.0
2012-09-17 15:00:00,58.38,58.43,58.22,58.23,90700.0,44.2435,44.2814,44.1223,44.1298,90700.0
2012-09-17 15:30:00,58.24,58.44,58.22,58.36,157700.0,44.1374,44.289,44.1223,44.2284,157700.0
2012-09-18 09:30:00,58.25,58.26,57.92,58.2,103000.0,44.145,44.1526,43.8949,44.1071,103000.0
2012-09-18 10:00:00,58.22,58.37,58.1,58.35,66500.0,44.1223,44.2359,44.0313,44.2208,66500.0
2012-09-18 10:30:00,58.36,58.48,58.25,58.39,66000.0,44.2284,44.3193,44.145,44.2511,66000.0
2012-09-18 11:00:00,58.41,58.58,58.36,58.53,42900.0,44.2662,44.3951,44.2284,44.3572,42900.0
2012-09-18 11:30:00,58.53,58.54,58.25,58.28,65000.0,44.3572,44.3648,44.145,44.1677,65000.0
2012-09-18 12:00:00,58.28,58.3,58.12,58.27,38800.0,44.1677,44.1829,44.0465,44.1601,38800.0
2012-09-18 12:30:00,58.28,58.32,58.21,58.29,22000.0,44.1677,44.198,44.1147,44.1753,22000.0
2012-09-18 13:00:00,58.27,58.33,58.12,58.27,37800.0,44.1601,44.2056,44.0465,44.1601,37800.0
2012-09-18 13:30:00,58.25,58.29,58.2,58.27,50800.0,44.145,44.1753,44.1071,44.1601,50800.0
2012-09-18 14:00:00,58.28,58.37,58.25,58.28,43600.0,44.1677,44.2359,44.145,44.1677,43600.0
2012-09-18 14:30:00,58.28,58.38,58.27,58.37,58900.0,44.1677,44.2435,44.1601,44.2359,58900.0
2012-09-18 15:00:00,58.36,58.45,58.22,58.26,91600.0,44.2284,44.2966,44.1223,44.1526,91600.0
2012-09-18 15:30:00,58.26,58.31,58.15,58.22,195300.0,44.1526,44.1905,44.0692,44.1223,195300.0
2012-09-19 09:30:00,58.09,58.33,57.81,57.81,136500.0,44.0237,44.2056,43.8115,43.8115,136500.0
2012-09-19 10:00:00,57.82,58.2,57.81,58.0,81900.0,43.8191,44.1071,43.8115,43.9555,81900.0
2012-09-19 10:30:00,57.99,58.05,57.78,57.83,92800.0,43.9479,43.9934,43.7888,43.8267,92800.0
2012-09-19 11:00:00,57.84,57.84,57.7,57.72,74900.0,43.8343,43.8343,43.7282,43.7433,74900.0
2012-09-19 11:30:00,57.73,57.81,57.7,57.73,67600.0,43.7509,43.8115,43.7282,43.7509,67600.0
2012-09-19 12:00:00,57.75,57.83,57.68,57.82,61700.0,43.7661,43.8267,43.713,43.8191,61700.0
2012-09-19 12:30:00,57.83,57.93,57.81,57.93,35300.0,43.8267,43.9025,43.8115,43.9025,35300.0
2012-09-19 13:00:00,57.93,57.93,57.78,57.8,51500.0,43.9025,43.9025,43.7888,43.804,51500.0
2012-09-19 13:30:00,57.8,57.87,57.71,57.87,67200.0,43.804,43.857,43.7357,43.857,67200.0
2012-09-19 14:00:00,57.87,57.89,57.79,57.82,89000.0,43.857,43.8722,43.7964,43.8191,89000.0
2012-09-19 14:30:00,57.81,57.96,57.78,57.96,45600.0,43.8115,43.9252,43.7888,43.9252,45600.0
2012-09-19 15:00:00,57.96,58.02,57.88,57.97,77100.0,43.9252,43.9707,43.8646,43.9328,77100.0
2012-09-19 15:30:00,57.95,57.98,57.81,57.81,120100.0,43.9176,43.9404,43.8115,43.8115,120100.0
2012-09-20 09:30:00,57.32,57.34,56.93,56.97,97200.0,43.4402,43.4553,43.1446,43.1749,97200.0
2012-09-20 10:00:00,56.96,57.07,56.95,56.98,128100.0,43.1674,43.2507,43.1598,43.1825,128100.0
2012-09-20 10:30:00,56.98,57.25,56.93,57.23,107400.0,43.1825,43.3871,43.1446,43.372,107400.0
2012-09-20 11:00:00,57.24,57.31,56.95,57.05,78300.0,43.3796,43.4326,43.1598,43.2356,78300.0
2012-09-20 11:30:00,57.05,57.18,57.04,57.05,76600.0,43.2356,43.3341,43.228,43.2356,76600.0
2012-09-20 12:00:00,57.06,57.29,57.06,57.19,67600.0,43.2431,43.4174,43.2431,43.3417,67600.0
2012-09-20 12:30:00,57.19,57.32,57.1,57.1,76200.0,43.3417,43.4402,43.2735,43.2735,76200.0
2012-09-20 13:00:00,57.11,57.31,57.05,57.3,101500.0,43.281,43.4326,43.2356,43.425,101500.0
2012-09-20 13:30:00,57.32,57.38,57.16,57.2,56300.0,43.4402,43.4857,43.3189,43.3492,56300.0
2012-09-20 14:00:00,57.2,57.46,57.18,57.45,72700.0,43.3492,43.5463,43.3341,43.5387,72700.0
2012-09-20 14:30:00,57.45,57.55,57.42,57.46,81000.0,43.5387,43.6145,43.516,43.5463,81000.0
2012-09-20 15:00:00,57.46,57.55,57.42,57.5,71200.0,43.5463,43.6145,43.516,43.5766,71200.0
2012-09-20 15:30:00,57.49,57.5,57.4,57.45,121700.0,43.569,43.5766,43.5008,43.5387,121700.0
2012-09-21 09:30:00,57.79,58.24,57.65,58.15,365600.0,43.7964,44.1374,43.6903,44.0692,365600.0
2012-09-21 10:00:00,58.16,58.17,57.99,58.15,81900.0,44.0768,44.0844,43.9479,44.0692,81900.0
2012-09-21 10:30:00,58.17,58.26,57.99,57.99,57700.0,44.0844,44.1526,43.9479,43.9479,57700.0
2012-09-21 11:00:00,57.96,58.07,57.9,58.03,41100.0,43.9252,44.0086,43.8797,43.9783,41100.0
2012-09-21 11:30:00,58.04,58.13,58.02,58.07,41400.0,43.9858,44.054,43.9707,44.0086,41400.0
2012-09-21 12:00:00,58.07,58.11,57.95,58.01,36100.0,44.0086,44.0389,43.9176,43.9631,36100.0
2012-09-21 12:30:00,58.02,58.08,57.91,57.93,38100.0,43.9707,44.0162,43.8873,43.9025,38100.0
2012-09-21 13:00:00,57.94,58.0,57.75,57.76,58600.0,43.9101,43.9555,43.7661,43.7736,58600.0
2012-09-21 13:30:00,57.76,57.8,57.67,57.67,75500.0,43.7736,43.804,43.7054,43.7054,75500.0
2012-09-21 14:00:00,57.67,57.68,57.56,57.61,83300.0,43.7054,43.713,43.6221,43.66,83300.0
2012-09-21 14:30:00,57.61,57.7,57.59,57.61,77600.0,43.66,43.7282,43.6448,43.66,77600.0
2012-09-21 15:00:00,57.61,57.61,57.44,57.47,173700.0,43.66,43.66,43.5311,43.5539,173700.0
2012-09-21 15:30:00,57.46,57.68,57.46,57.59,312800.0,43.5463,43.713,43.5463,43.6448,312800.0
2012-09-24 09:30:00,57.17,57.28,56.95,57.15,52000.0,43.3265,43.4099,43.1598,43.3114,52000.0
2012-09-24 10:00:00,57.15,57.22,57.0,57.16,73100.0,43.3114,43.3644,43.1977,43.3189,73100.0
2012-09-24 10:30:00,57.17,57.39,57.17,57.34,75400.0,43.3265,43.4932,43.3265,43.4553,75400.0
2012-09-24 11:00:00,57.33,57.34,57.2,57.23,78800.0,43.4478,43.4553,43.3492,43.372,78800.0
2012-09-24 11:30:00,57.23,57.34,57.21,57.31,43300.0,43.372,43.4553,43.3568,43.4326,43300.0
2012-09-24 12:00:00,57.31,57.31,57.2,57.23,37900.0,43.4326,43.4326,43.3492,43.372,37900.0
2012-09-24 12:30:00,57.24,57.31,57.21,57.31,36400.0,43.3796,43.4326,43.3568,43.4326,36400.0
2012-09-24 13:00:00,57.33,57.37,57.25,57.31,49000.0,43.4478,43.4781,43.3871,43.4326,49000.0
2012-09-24 13:30:00,57.29,57.38,57.21,57.34,32900.0,43.4174,43.4857,43.3568,43.4553,32900.0
2012-09-24 14:00:00,57.33,57.53,57.33,57.53,29200.0,43.4478,43.5993,43.4478,43.5993,29200.0
2012-09-24 14:30:00,57.54,57.82,57.53,57.72,52600.0,43.6069,43.8191,43.5993,43.7433,52600.0
2012-09-24 15:00:00,57.72,57.72,57.55,57.66,54200.0,43.7433,43.7433,43.6145,43.6979,54200.0
2012-09-24 15:30:00,57.66,57.66,57.37,57.41,130900.0,43.6979,43.6979,43.4781,43.5084,130900.0
2012-09-25 09:30:00,57.78,57.89,57.28,57.39,70900.0,43.7888,43.8722,43.4099,43.4932,70900.0
2012-09-25 10:00:00,57.41,57.64,57.32,57.37,104100.0,43.5084,43.6827,43.4402,43.4781,104100.0
2012-09-25 10:30:00,57.4,57.59,57.36,57.5,43500.0,43.5008,43.6448,43.4705,43.5766,43500.0
2012-09-25 11:00:00,57.5,57.65,57.4,57.49,30500.0,43.5766,43.6903,43.5008,43.569,30500.0
2012-09-25 11:30:00,57.49,57.5,57.36,57.43,23500.0,43.569,43.5766,43.4705,43.5235,23500.0
2012-09-25 12:00:00,57.43,57.46,57.2,57.25,101400.0,43.5235,43.5463,43.3492,43.3871,101400.0
2012-09-25 12:30:00,57.25,57.27,56.88,57.0,53600.0,43.3871,43.4023,43.1067,43.1977,53600.0
2012-09-25 13:00:00,57.0,57.0,56.81,56.84,57000.0,43.1977,43.1977,43.0537,43.0764,57000.0
2012-09-25 13:30:00,56.85,56.94,56.65,56.68,64800.0,43.084,43.1522,42.9324,42.9552,64800.0
2012-09-25 14:00:00,56.7,56.72,56.5,56.54,71900.0,42.9703,42.9855,42.8187,42.8491,71900.0
2012-09-25 14:30:00,56.53,56.67,56.42,56.47,111300.0,42.8415,42.9476,42.7581,42.796,111300.0
2012-09-25 15:00:00,56.46,56.53,56.07,56.07,205000.0,42.7884,42.8415,42.4929,42.4929,205000.0
2012-09-25 15:30:00,56.08,56.28,55.89,55.92,255200.0,42.5004,42.652,42.3565,42.3792,255200.0
2012-09-26 09:30:00,55.95,56.23,55.47,55.87,225400.0,42.4019,42.6141,42.0382,42.3413,225400.0
2012-09-26 10:00:00,55.86,55.9,55.6,55.6,93400.0,42.3337,42.364,42.1367,42.1367,93400.0
2012-09-26 10:30:00,55.63,55.73,55.35,55.51,74900.0,42.1594,42.2352,41.9472,42.0685,74900.0
2012-09-26 11:00:00,55.52,55.84,55.52,55.82,50000.0,42.076,42.3186,42.076,42.3034,50000.0
2012-09-26 11:30:00,55.82,55.82,55.65,55.72,57500.0,42.3034,42.3034,42.1746,42.2276,57500.0
2012-09-26 12:00:00,55.71,56.14,55.7,56.09,214800.0,42.22,42.5459,42.2125,42.508,214800.0
2012-09-26 12:30:00,56.09,56.19,55.99,56.09,85600.0,42.508,42.5838,42.4322,42.508,85600.0
2012-09-26 13:00:00,56.12,56.3,56.09,56.29,113300.0,42.5308,42.6672,42.508,42.6596,113300.0
2012-09-26 13:30:00,56.29,56.42,56.08,56.1,101500.0,42.6596,42.7581,42.5004,42.5156,101500.0
2012-09-26 14:00:00,56.1,56.23,56.07,56.09,100300.0,42.5156,42.6141,42.4929,42.508,100300.0
2012-09-26 14:30:00,56.09,56.19,55.98,56.15,107800.0,42.508,42.5838,42.4247,42.5535,107800.0
2012-09-26 15:00:00,56.15,56.3,56.04,56.1,212900.0,42.5535,42.6672,42.4701,42.5156,212900.0
2012-09-26 15:30:00,56.1,56.21,56.05,56.07,325600.0,42.5156,42.599,42.4777,42.4929,325600.0
2012-09-27 09:30:00,56.56,56.61,56.32,56.49,71600.0,42.8642,42.9021,42.6823,42.8112,71600.0
2012-09-27 10:00:00,56.48,56.57,56.35,56.4,36600.0,42.8036,42.8718,42.7051,42.743,36600.0
2012-09-27 10:30:00,56.4,56.66,56.36,56.64,50800.0,42.743,42.94,42.7126,42.9248,50800.0
2012-09-27 11:00:00,56.65,56.73,56.52,56.63,63100.0,42.9324,42.9931,42.8339,42.9173,63100.0
2012-09-27 11:30:00,56.63,56.95,56.57,56.89,74600.0,42.9173,43.1598,42.8718,43.1143,74600.0
2012-09-27 12:00:00,56.91,57.02,56.75,56.97,100800.0,43.1295,43.2128,43.0082,43.1749,100800.0
2012-09-27 12:30:00,56.97,57.01,56.78,56.98,37300.0,43.1749,43.2053,43.0309,43.1825,37300.0
2012-09-27 13:00:00,56.97,57.01,56.92,57.0,40500.0,43.1749,43.2053,43.137,43.1977,40500.0
2012-09-27 13:30:00,57.0,57.11,56.91,56.98,70100.0,43.1977,43.281,43.1295,43.1825,70100.0
2012-09-27 14:00:00,56.98,57.11,56.95,57.08,47200.0,43.1825,43.281,43.1598,43.2583,47200.0
2012-09-27 14:30:00,57.09,57.21,57.0,57.07,47900.0,43.2659,43.3568,43.1977,43.2507,47900.0
2012-09-27 15:00:00,57.07,57.11,56.95,56.95,55000.0,43.2507,43.281,43.1598,43.1598,55000.0
2012-09-27 15:30:00,56.96,57.12,56.91,56.95,188000.0,43.1674,43.2886,43.1295,43.1598,188000.0
2012-09-28 09:30:00,56.94,56.99,56.2,56.44,62400.0,43.1522,43.1901,42.5914,42.7733,62400.0
2012-09-28 10:00:00,56.44,56.54,56.33,56.44,51600.0,42.7733,42.8491,42.6899,42.7733,51600.0
2012-09-28 10:30:00,56.45,56.68,56.45,56.57,65800.0,42.7809,42.9552,42.7809,42.8718,65800.0
2012-09-28 11:00:00,56.56,56.59,56.46,56.47,25300.0,42.8642,42.887,42.7884,42.796,25300.0
2012-09-28 11:30:00,56.46,56.66,56.46,56.65,42100.0,42.7884,42.94,42.7884,42.9324,42100.0
2012-09-28 12:00:00,56.65,56.76,56.57,56.59,41300.0,42.9324,43.0158,42.8718,42.887,41300.0
2012-09-28 12:30:00,56.61,56.76,56.61,56.76,16500.0,42.9021,43.0158,42.9021,43.0158,16500.0
2012-09-28 13:00:00,56.75,56.82,56.6,56.76,33300.0,43.0082,43.0613,42.8945,43.0158,33300.0
2012-09-28 13:30:00,56.77,56.92,56.77,56.81,33100.0,43.0234,43.137,43.0234,43.0537,33100.0
2012-09-28 14:00:00,56.82,56.85,56.66,56.66,34200.0,43.0613,43.084,42.94,42.94,34200.0
2012-09-28 14:30:00,56.66,56.76,56.6,56.71,34200.0,42.94,43.0158,42.8945,42.9779,34200.0
2012-09-28 15:00:00,56.7,56.77,56.56,56.65,70400.0,42.9703,43.0234,42.8642,42.9324,70400.0
2012-09-28 15:30:00,56.65,56.76,56.57,56.7,270900.0,42.9324,43.0158,42.8718,42.9703,270900.0
2012-10-01 09:30:00,57.18,57.39,57.06,57.11,53200.0,43.3341,43.4932,43.2431,43.281,53200.0
2012-10-01 10:00:00,57.14,57.72,57.14,57.45,85200.0,43.3038,43.7433,43.3038,43.5387,85200.0
2012-10-01 10:30:00,57.43,57.47,57.32,57.47,41300.0,43.5235,43.5539,43.4402,43.5539,41300.0
2012-10-01 11:00:00,57.47,57.62,57.43,57.48,53900.0,43.5539,43.6675,43.5235,43.5614,53900.0
2012-10-01 11:30:00,57.48,57.49,57.25,57.29,49500.0,43.5614,43.569,43.3871,43.4174,49500.0
2012-10-01 12:00:00,57.28,57.31,57.17,57.25,53000.0,43.4099,43.4326,43.3265,43.3871,53000.0
2012-10-01 12:30:00,57.25,57.26,57.0,57.03,61300.0,43.3871,43.3947,43.1977,43.2204,61300.0
2012-10-01 13:00:00,57.06,57.06,56.8,56.94,38500.0,43.2431,43.2431,43.0461,43.1522,38500.0
2012-10-01 13:30:00,56.93,56.94,56.74,56.81,81200.0,43.1446,43.1522,43.0006,43.0537,81200.0
2012-10-01 14:00:00,56.82,56.9,56.76,56.83,69000.0,43.0613,43.1219,43.0158,43.0688,69000.0
2012-10-01 14:30:00,56.84,56.95,56.79,56.91,65700.0,43.0764,43.1598,43.0385,43.1295,65700.0
2012-10-01 15:00:00,56.9,56.9,56.47,56.65,71700.0,43.1219,43.1219,42.796,42.9324,71700.0
2012-10-01 15:30:00,56.65,56.79,56.55,56.66,133500.0,42.9324,43.0385,42.8566,42.94,133500.0
2012-10-02 09:30:00,57.02,57.06,56.81,56.86,64300.0,43.2128,43.2431,43.0537,43.0916,64300.0
2012-10-02 10:00:00,56.85,56.96,56.72,56.96,43300.0,43.084,43.1674,42.9855,43.1674,43300.0
2012-10-02 10:30:00,56.97,57.03,56.63,56.7,64900.0,43.1749,43.2204,42.9173,42.9703,64900.0
2012-10-02 11:00:00,56.69,56.72,56.56,56.59,33700.0,42.9627,42.9855,42.8642,42.887,33700.0
2012-10-02 11:30:00,56.6,56.78,56.34,56.48,49100.0,42.8945,43.0309,42.6975,42.8036,49100.0
2012-10-02 12:00:00,56.47,56.52,56.33,56.42,69500.0,42.796,42.8339,42.6899,42.7581,69500.0
2012-10-02 12:30:00,56.42,56.5,56.4,56.44,93300.0,42.7581,42.8187,42.743,42.7733,93300.0
2012-10-02 13:00:00,56.44,56.48,56.41,56.43,54900.0,42.7733,42.8036,42.7505,42.7657,54900.0
2012-10-02 13:30:00,56.44,56.51,56.3,56.41,85400.0,42.7733,42.8263,42.6672,42.7505,85400.0
2012-10-02 14:00:00,56.4,56.48,56.25,56.34,35200.0,42.743,42.8036,42.6293,42.6975,35200.0
2012-10-02 14:30:00,56.34,56.42,56.32,56.36,38200.0,42.6975,42.7581,42.6823,42.7126,38200.0
2012-10-02 15:00:00,56.34,56.44,56.31,56.41,45700.0,42.6975,42.7733,42.6748,42.7505,45700.0
2012-10-02 15:30:00,56.41,56.52,56.35,56.42,202900.0,42.7505,42.8339,42.7051,42.7581,202900.0
2012-10-03 09:30:00,56.73,56.86,56.29,56.38,57900.0,42.9931,43.0916,42.6596,42.7278,57900.0
2012-10-03 10:00:00,56.44,56.66,56.16,56.54,97800.0,42.7733,42.94,42.5611,42.8491,97800.0
2012-10-03 10:30:00,56.55,56.57,56.38,56.45,45800.0,42.8566,42.8718,42.7278,42.7809,45800.0
2012-10-03 11:00:00,56.45,56.66,56.44,56.51,77800.0,42.7809,42.94,42.7733,42.8263,77800.0
2012-10-03 11:30:00,56.5,56.6,56.46,56.54,77300.0,42.8187,42.8945,42.7884,42.8491,77300.0
2012-10-03 12:00:00,56.55,56.66,56.51,56.63,87000.0,42.8566,42.94,42.8263,42.9173,87000.0
2012-10-03 12:30:00,56.63,56.65,56.52,56.54,62700.0,42.9173,42.9324,42.8339,42.8491,62700.0
2012-10-03 13:00:00,56.55,56.76,56.51,56.69,60500.0,42.8566,43.0158,42.8263,42.9627,60500.0
2012-10-03 13:30:00,56.69,56.7,56.48,56.6,56400.0,42.9627,42.9703,42.8036,42.8945,56400.0
2012-10-03 14:00:00,56.6,56.75,56.56,56.6,43900.0,42.8945,43.0082,42.8642,42.8945,43900.0
2012-10-03 14:30:00,56.59,56.73,56.51,56.59,49900.0,42.887,42.9931,42.8263,42.887,49900.0
2012-10-03 15:00:00,56.59,56.61,56.46,56.57,65400.0,42.887,42.9021,42.7884,42.8718,65400.0
2012-10-03 15:30:00,56.55,56.66,56.43,56.49,208700.0,42.8566,42.94,42.7657,42.8112,208700.0
2012-10-04 09:30:00,56.92,57.55,56.92,57.41,76700.0,43.137,43.6145,43.137,43.5084,76700.0
2012-10-04 10:00:00,57.4,57.98,57.25,57.88,140100.0,43.5008,43.9404,43.3871,43.8646,140100.0
2012-10-04 10:30:00,57.9,57.9,57.72,57.86,60000.0,43.8797,43.8797,43.7433,43.8494,60000.0
2012-10-04 11:00:00,57.84,57.93,57.64,57.65,34300.0,43.8343,43.9025,43.6827,43.6903,34300.0
2012-10-04 11:30:00,57.68,57.69,57.56,57.65,71000.0,43.713,43.7206,43.6221,43.6903,71000.0
2012-10-04 12:00:00,57.64,57.81,57.61,57.76,54200.0,43.6827,43.8115,43.66,43.7736,54200.0
2012-10-04 12:30:00,57.74,57.89,57.74,57.89,60600.0,43.7585,43.8722,43.7585,43.8722,60600.0
2012-10-04 13:00:00,57.89,57.97,57.85,57.94,118100.0,43.8722,43.9328,43.8418,43.9101,118100.0
2012-10-04 13:30:00,57.95,58.13,57.88,58.01,438200.0,43.9176,44.054,43.8646,43.9631,438200.0
2012-10-04 14:00:00,58.01,58.01,57.66,57.67,87900.0,43.9631,43.9631,43.6979,43.7054,87900.0
2012-10-04 14:30:00,57.68,57.69,57.38,57.43,117100.0,43.713,43.7206,43.4857,43.5235,117100.0
2012-10-04 15:00:00,57.44,57.61,57.42,57.52,88900.0,43.5311,43.66,43.516,43.5918,88900.0
2012-10-04 15:30:00,57.52,57.79,57.52,57.78,165500.0,43.5918,43.7964,43.5918,43.7888,165500.0
2012-10-05 09:30:00,58.18,58.53,58.08,58.44,49800.0,44.0919,44.3572,44.0162,44.289,49800.0
2012-10-05 10:00:00,58.44,58.51,57.91,57.97,164500.0,44.289,44.342,43.8873,43.9328,164500.0
2012-10-05 10:30:00,57.98,58.03,57.71,58.03,251300.0,43.9404,43.9783,43.7357,43.9783,251300.0
2012-10-05 11:00:00,58.03,58.06,57.82,57.89,178900.0,43.9783,44.001,43.8191,43.8722,178900.0
2012-10-05 11:30:00,57.88,58.04,57.88,57.97,77100.0,43.8646,43.9858,43.8646,43.9328,77100.0
2012-10-05 12:00:00,57.99,58.15,57.96,57.99,60000.0,43.9479,44.0692,43.9252,43.9479,60000.0
2012-10-05 12:30:00,57.99,58.1,57.97,58.01,49600.0,43.9479,44.0313,43.9328,43.9631,49600.0
2012-10-05 13:00:00,58.03,58.04,57.81,57.82,32000.0,43.9783,43.9858,43.8115,43.8191,32000.0
2012-10-05 13:30:00,57.82,57.93,57.79,57.87,34000.0,43.8191,43.9025,43.7964,43.857,34000.0
2012-10-05 14:00:00,57.86,58.05,57.8,58.0,73800.0,43.8494,43.9934,43.804,43.9555,73800.0
2012-10-05 14:30:00,57.99,58.11,57.83,57.83,158400.0,43.9479,44.0389,43.8267,43.8267,158400.0
2012-10-05 15:00:00,57.83,57.94,57.67,57.9,65800.0,43.8267,43.9101,43.7054,43.8797,65800.0
2012-10-05 15:30:00,57.9,57.93,57.67,57.82,220000.0,43.8797,43.9025,43.7054,43.8191,220000.0
2012-10-08 09:30:00,57.51,57.9,57.36,57.72,27000.0,43.5842,43.8797,43.4705,43.7433,27000.0
2012-10-08 10:00:00,57.75,57.87,57.54,57.57,30500.0,43.7661,43.857,43.6069,43.6296,30500.0
2012-10-08 10:30:00,57.58,57.77,57.51,57.65,52100.0,43.6372,43.7812,43.5842,43.6903,52100.0
2012-10-08 11:00:00,57.65,57.68,57.48,57.6,31400.0,43.6903,43.713,43.5614,43.6524,31400.0
2012-10-08 11:30:00,57.6,57.61,57.49,57.56,32700.0,43.6524,43.66,43.569,43.6221,32700.0
2012-10-08 12:00:00,57.57,57.64,57.49,57.63,20500.0,43.6296,43.6827,43.569,43.6751,20500.0
2012-10-08 12:30:00,57.64,57.71,57.58,57.7,22100.0,43.6827,43.7357,43.6372,43.7282,22100.0
2012-10-08 13:00:00,57.7,57.72,57.6,57.69,25000.0,43.7282,43.7433,43.6524,43.7206,25000.0
2012-10-08 13:30:00,57.69,57.75,57.69,57.7,28000.0,43.7206,43.7661,43.7206,43.7282,28000.0
2012-10-08 14:00:00,57.71,57.77,57.68,57.73,41800.0,43.7357,43.7812,43.713,43.7509,41800.0
2012-10-08 14:30:00,57.74,57.78,57.67,57.76,42500.0,43.7585,43.7888,43.7054,43.7736,42500.0
2012-10-08 15:00:00,57.76,57.84,57.66,57.66,76400.0,43.7736,43.8343,43.6979,43.6979,76400.0
2012-10-08 15:30:00,57.67,57.78,57.64,57.7,81200.0,43.7054,43.7888,43.6827,43.7282,81200.0
2012-10-09 09:30:00,57.44,57.77,57.24,57.67,72900.0,43.5311,43.7812,43.3796,43.7054,72900.0
2012-10-09 10:00:00,57.69,57.88,57.69,57.8,52400.0,43.7206,43.8646,43.7206,43.804,52400.0
2012-10-09 10:30:00,57.79,57.91,57.53,57.62,89400.0,43.7964,43.8873,43.5993,43.6675,89400.0
2012-10-09 11:00:00,57.62,57.63,57.41,57.5,77900.0,43.6675,43.6751,43.5084,43.5766,77900.0
2012-10-09 11:30:00,57.51,57.57,57.46,57.57,68700.0,43.5842,43.6296,43.5463,43.6296,68700.0
2012-10-09 12:00:00,57.57,57.61,57.44,57.44,50000.0,43.6296,43.66,43.5311,43.5311,50000.0
2012-10-09 12:30:00,57.46,57.47,57.35,57.4,33300.0,43.5463,43.5539,43.4629,43.5008,33300.0
2012-10-09 13:00:00,57.41,57.56,57.38,57.52,26300.0,43.5084,43.6221,43.4857,43.5918,26300.0
2012-10-09 13:30:00,57.51,57.61,57.46,57.46,30100.0,43.5842,43.66,43.5463,43.5463,30100.0
2012-10-09 14:00:00,57.46,57.54,57.42,57.47,47800.0,43.5463,43.6069,43.516,43.5539,47800.0
2012-10-09 14:30:00,57.45,57.56,57.4,57.55,73800.0,43.5387,43.6221,43.5008,43.6145,73800.0
2012-10-09 15:00:00,57.56,57.6,57.26,57.28,75200.0,43.6221,43.6524,43.3947,43.4099,75200.0
2012-10-09 15:30:00,57.29,57.42,57.2,57.29,158100.0,43.4174,43.516,43.3492,43.4174,158100.0
2012-10-10 09:30:00,57.37,57.55,57.06,57.24,74600.0,43.4781,43.6145,43.2431,43.3796,74600.0
2012-10-10 10:00:00,57.21,57.4,57.16,57.28,61400.0,43.3568,43.5008,43.3189,43.4099,61400.0
2012-10-10 10:30:00,57.28,57.35,57.14,57.25,47300.0,43.4099,43.4629,43.3038,43.3871,47300.0
2012-10-10 11:00:00,57.24,57.33,57.17,57.31,43400.0,43.3796,43.4478,43.3265,43.4326,43400.0
2012-10-10 11:30:00,57.3,57.31,57.1,57.25,84700.0,43.425,43.4326,43.2735,43.3871,84700.0
2012-10-10 12:00:00,57.24,57.33,57.22,57.28,50100.0,43.3796,43.4478,43.3644,43.4099,50100.0
2012-10-10 12:30:00,57.27,57.27,57.08,57.08,88100.0,43.4023,43.4023,43.2583,43.2583,88100.0
2012-10-10 13:00:00,57.08,57.15,56.95,57.13,88200.0,43.2583,43.3114,43.1598,43.2962,88200.0
2012-10-10 13:30:00,57.12,57.27,57.07,57.19,37600.0,43.2886,43.4023,43.2507,43.3417,37600.0
2012-10-10 14:00:00,57.19,57.33,57.03,57.09,85000.0,43.3417,43.4478,43.2204,43.2659,85000.0
2012-10-10 14:30:00,57.09,57.15,56.98,57.11,36900.0,43.2659,43.3114,43.1825,43.281,36900.0
2012-10-10 15:00:00,57.11,57.24,56.96,56.96,95900.0,43.281,43.3796,43.1674,43.1674,95900.0
2012-10-10 15:30:00,56.97,57.0,56.7,56.79,235000.0,43.1749,43.1977,42.9703,43.0385,235000.0
2012-10-11 09:30:00,57.45,57.57,57.08,57.11,87800.0,43.5387,43.6296,43.2583,43.281,87800.0
2012-10-11 10:00:00,57.12,57.2,56.95,56.96,121900.0,43.2886,43.3492,43.1598,43.1674,121900.0
2012-10-11 10:30:00,56.98,57.09,56.87,57.08,107700.0,43.1825,43.2659,43.0992,43.2583,107700.0
2012-10-11 11:00:00,57.07,57.11,56.87,56.98,124600.0,43.2507,43.281,43.0992,43.1825,124600.0
2012-10-11 11:30:00,56.97,56.97,56.87,56.92,62700.0,43.1749,43.1749,43.0992,43.137,62700.0
2012-10-11 12:00:00,56.93,56.96,56.87,56.95,53000.0,43.1446,43.1674,43.0992,43.1598,53000.0
2012-10-11 12:30:00,56.95,57.0,56.89,56.95,123700.0,43.1598,43.1977,43.1143,43.1598,123700.0
2012-10-11 13:00:00,56.93,56.97,56.88,56.95,63200.0,43.1446,43.1749,43.1067,43.1598,63200.0
2012-10-11 13:30:00,56.95,56.96,56.88,56.91,78400.0,43.1598,43.1674,43.1067,43.1295,78400.0
2012-10-11 14:00:00,56.91,56.95,56.88,56.92,67600.0,43.1295,43.1598,43.1067,43.137,67600.0
2012-10-11 14:30:00,56.92,56.94,56.81,56.92,96000.0,43.137,43.1522,43.0537,43.137,96000.0
2012-10-11 15:00:00,56.91,57.04,56.9,56.96,96200.0,43.1295,43.228,43.1219,43.1674,96200.0
2012-10-11 15:30:00,56.96,56.97,56.8,56.84,276300.0,43.1674,43.1749,43.0461,43.0764,276300.0
2012-10-12 09:30:00,56.82,56.99,56.55,56.86,79300.0,43.0613,43.1901,42.8566,43.0916,79300.0
2012-10-12 10:00:00,56.87,56.92,56.46,56.53,69700.0,43.0992,43.137,42.7884,42.8415,69700.0
2012-10-12 10:30:00,56.54,56.61,56.4,56.4,74500.0,42.8491,42.9021,42.743,42.743,74500.0
2012-10-12 11:00:00,56.4,56.42,56.18,56.21,41500.0,42.743,42.7581,42.5762,42.599,41500.0
2012-10-12 11:30:00,56.2,56.2,55.75,55.76,100600.0,42.5914,42.5914,42.2504,42.2579,100600.0
2012-10-12 12:00:00,55.79,55.92,55.77,55.84,95700.0,42.2807,42.3792,42.2655,42.3186,95700.0
2012-10-12 12:30:00,55.85,55.98,55.77,55.82,47400.0,42.3261,42.4247,42.2655,42.3034,47400.0
2012-10-12 13:00:00,55.82,55.82,55.71,55.74,36600.0,42.3034,42.3034,42.22,42.2428,36600.0
2012-10-12 13:30:00,55.73,55.85,55.66,55.83,41200.0,42.2352,42.3261,42.1821,42.311,41200.0
2012-10-12 14:00:00,55.84,55.94,55.71,55.94,46200.0,42.3186,42.3943,42.22,42.3943,46200.0
2012-10-12 14:30:00,55.94,56.08,55.88,56.06,63700.0,42.3943,42.5004,42.3489,42.4853,63700.0
2012-10-12 15:00:00,56.06,56.09,55.91,56.07,79600.0,42.4853,42.508,42.3716,42.4929,79600.0
2012-10-12 15:30:00,56.07,56.08,55.93,55.96,144700.0,42.4929,42.5004,42.3868,42.4095,144700.0
2012-10-15 09:30:00,56.2,56.43,56.09,56.21,46100.0,42.5914,42.7657,42.508,42.599,46100.0
2012-10-15 10:00:00,56.2,56.29,55.83,55.83,44500.0,42.5914,42.6596,42.311,42.311,44500.0
2012-10-15 10:30:00,55.83,55.99,55.81,55.89,48500.0,42.311,42.4322,42.2958,42.3565,48500.0
2012-10-15 11:00:00,55.9,56.11,55.83,56.05,38700.0,42.364,42.5232,42.311,42.4777,38700.0
2012-10-15 11:30:00,56.05,56.18,56.02,56.09,69500.0,42.4777,42.5762,42.455,42.508,69500.0
2012-10-15 12:00:00,56.09,56.24,56.08,56.22,58700.0,42.508,42.6217,42.5004,42.6065,58700.0
2012-10-15 12:30:00,56.24,56.34,56.19,56.21,72800.0,42.6217,42.6975,42.5838,42.599,72800.0
2012-10-15 13:00:00,56.2,56.25,56.1,56.11,93300.0,42.5914,42.6293,42.5156,42.5232,93300.0
2012-10-15 13:30:00,56.12,56.17,56.08,56.14,75500.0,42.5308,42.5687,42.5004,42.5459,75500.0
2012-10-15 14:00:00,56.14,56.19,56.11,56.12,62200.0,42.5459,42.5838,42.5232,42.5308,62200.0
2012-10-15 14:30:00,56.12,56.15,56.0,56.0,66100.0,42.5308,42.5535,42.4398,42.4398,66100.0
2012-10-15 15:00:00,55.99,56.12,55.99,56.06,105700.0,42.4322,42.5308,42.4322,42.4853,105700.0
2012-10-15 15:30:00,56.07,56.23,55.98,56.17,248500.0,42.4929,42.6141,42.4247,42.5687,248500.0
2012-10-16 09:30:00,56.73,57.31,56.73,57.19,114100.0,42.9931,43.4326,42.9931,43.3417,114100.0
2012-10-16 10:00:00,57.23,57.77,57.21,57.56,286000.0,43.372,43.7812,43.3568,43.6221,286000.0
2012-10-16 10:30:00,57.57,57.72,57.56,57.69,59600.0,43.6296,43.7433,43.6221,43.7206,59600.0
2012-10-16 11:00:00,57.67,57.86,57.64,57.84,65300.0,43.7054,43.8494,43.6827,43.8343,65300.0
2012-10-16 11:30:00,57.86,57.94,57.83,57.92,60700.0,43.8494,43.9101,43.8267,43.8949,60700.0
2012-10-16 12:00:00,57.91,58.0,57.87,57.99,54500.0,43.8873,43.9555,43.857,43.9479,54500.0
2012-10-16 12:30:00,57.99,58.11,57.98,58.06,50400.0,43.9479,44.0389,43.9404,44.001,50400.0
2012-10-16 13:00:00,58.06,58.18,58.01,58.11,50400.0,44.001,44.0919,43.9631,44.0389,50400.0
2012-10-16 13:30:00,58.12,58.17,58.02,58.07,52200.0,44.0465,44.0844,43.9707,44.0086,52200.0
2012-10-16 14:00:00,58.08,58.08,57.8,57.81,57600.0,44.0162,44.0162,43.804,43.8115,57600.0
2012-10-16 14:30:00,57.81,57.81,57.75,57.79,48800.0,43.8115,43.8115,43.7661,43.7964,48800.0
2012-10-16 15:00:00,57.78,57.84,57.73,57.84,83300.0,43.7888,43.8343,43.7509,43.8343,83300.0
2012-10-16 15:30:00,57.84,57.92,57.79,57.89,170300.0,43.8343,43.8949,43.7964,43.8722,170300.0
2012-10-17 09:30:00,58.06,58.27,57.96,58.15,156100.0,44.001,44.1601,43.9252,44.0692,156100.0
2012-10-17 10:00:00,58.16,58.35,58.12,58.32,69500.0,44.0768,44.2208,44.0465,44.198,69500.0
2012-10-17 10:30:00,58.32,58.58,58.28,58.57,84000.0,44.198,44.3951,44.1677,44.3875,84000.0
2012-10-17 11:00:00,58.55,58.7,58.47,58.69,71100.0,44.3723,44.486,44.3117,44.4784,71100.0
2012-10-17 11:30:00,58.69,58.85,58.63,58.84,64400.0,44.4784,44.5997,44.433,44.5921,64400.0
2012-10-17 12:00:00,58.83,59.08,58.82,58.96,76400.0,44.5845,44.774,44.577,44.6831,76400.0
2012-10-17 12:30:00,58.98,59.04,58.9,58.95,42200.0,44.6982,44.7437,44.6376,44.6755,42200.0
2012-10-17 13:00:00,58.95,59.02,58.89,58.96,54900.0,44.6755,44.7285,44.63,44.6831,54900.0
2012-10-17 13:30:00,58.95,59.02,58.78,58.84,53300.0,44.6755,44.7285,44.5467,44.5921,53300.0
2012-10-17 14:00:00,58.85,58.91,58.79,58.85,45900.0,44.5997,44.6452,44.5542,44.5997,45900.0
2012-10-17 14:30:00,58.84,58.99,58.79,58.99,44000.0,44.5921,44.7058,44.5542,44.7058,44000.0
2012-10-17 15:00:00,58.98,59.07,58.93,59.02,60300.0,44.6982,44.7664,44.6603,44.7285,60300.0
2012-10-17 15:30:00,59.0,59.14,58.96,59.0,168400.0,44.7134,44.8195,44.6831,44.7134,168400.0
2012-10-18 09:30:00,58.84,58.89,58.67,58.73,40700.0,44.5921,44.63,44.4633,44.5088,40700.0
2012-10-18 10:00:00,58.73,58.94,58.72,58.89,52800.0,44.5088,44.6679,44.5012,44.63,52800.0
2012-10-18 10:30:00,58.89,59.14,58.86,59.03,167200.0,44.63,44.8195,44.6073,44.7361,167200.0
2012-10-18 11:00:00,59.05,59.18,59.01,59.18,91900.0,44.7513,44.8498,44.721,44.8498,91900.0
2012-10-18 11:30:00,59.16,59.18,58.96,59.04,44900.0,44.8346,44.8498,44.6831,44.7437,44900.0
2012-10-18 12:00:00,59.04,59.26,59.03,59.13,40000.0,44.7437,44.9104,44.7361,44.8119,40000.0
2012-10-18 12:30:00,59.14,59.15,59.0,59.02,47900.0,44.8195,44.8271,44.7134,44.7285,47900.0
2012-10-18 13:00:00,59.05,59.27,58.98,59.2,77400.0,44.7513,44.918,44.6982,44.865,77400.0
2012-10-18 13:30:00,59.24,59.24,58.95,58.98,49900.0,44.8953,44.8953,44.6755,44.6982,49900.0
2012-10-18 14:00:00,58.98,59.11,58.89,58.89,32600.0,44.6982,44.7967,44.63,44.63,32600.0
2012-10-18 14:30:00,58.87,58.88,58.56,58.77,60300.0,44.6149,44.6224,44.3799,44.5391,60300.0
2012-10-18 15:00:00,58.77,58.88,58.68,58.82,56900.0,44.5391,44.6224,44.4709,44.577,56900.0
2012-10-18 15:30:00,58.85,58.98,58.79,58.97,179600.0,44.5997,44.6982,44.5542,44.6906,179600.0
2012-10-19 09:30:00,58.67,58.9,58.65,58.85,176200.0,44.4633,44.6376,44.4481,44.5997,176200.0
2012-10-19 10:00:00,58.89,58.89,58.58,58.69,46000.0,44.63,44.63,44.3951,44.4784,46000.0
2012-10-19 10:30:00,58.68,58.7,58.59,58.63,40000.0,44.4709,44.486,44.4027,44.433,40000.0
2012-10-19 11:00:00,58.63,58.65,58.4,58.5,41400.0,44.433,44.4481,44.2587,44.3345,41400.0
2012-10-19 11:30:00,58.5,58.61,58.32,58.44,68300.0,44.3345,44.4178,44.198,44.289,68300.0
2012-10-19 12:00:00,58.44,58.46,58.13,58.19,32900.0,44.289,44.3041,44.054,44.0995,32900.0
2012-10-19 12:30:00,58.19,58.27,58.13,58.15,22900.0,44.0995,44.1601,44.054,44.0692,22900.0
2012-10-19 13:00:00,58.13,58.27,58.1,58.23,25600.0,44.054,44.1601,44.0313,44.1298,25600.0
2012-10-19 13:30:00,58.23,58.24,57.79,57.85,51500.0,44.1298,44.1374,43.7964,43.8418,51500.0
2012-10-19 14:00:00,57.86,57.94,57.54,57.62,45200.0,43.8494,43.9101,43.6069,43.6675,45200.0
2012-10-19 14:30:00,57.63,57.84,57.61,57.84,49500.0,43.6751,43.8343,43.66,43.8343,49500.0
2012-10-19 15:00:00,57.83,57.92,57.63,57.83,74600.0,43.8267,43.8949,43.6751,43.8267,74600.0
2012-10-19 15:30:00,57.83,58.04,57.78,57.79,198100.0,43.8267,43.9858,43.7888,43.7964,198100.0
2012-10-22 09:30:00,58.72,58.72,57.48,57.75,79500.0,44.5012,44.5012,43.5614,43.7661,79500.0
2012-10-22 10:00:00,57.76,58.0,57.7,57.89,47400.0,43.7736,43.9555,43.7282,43.8722,47400.0
2012-10-22 10:30:00,57.89,57.92,57.79,57.84,60300.0,43.8722,43.8949,43.7964,43.8343,60300.0
2012-10-22 11:00:00,57.83,57.89,57.59,57.72,50500.0,43.8267,43.8722,43.6448,43.7433,50500.0
2012-10-22 11:30:00,57.73,57.93,57.68,57.87,54000.0,43.7509,43.9025,43.713,43.857,54000.0
2012-10-22 12:00:00,57.87,58.0,57.81,58.0,82600.0,43.857,43.9555,43.8115,43.9555,82600.0
2012-10-22 12:30:00,57.99,58.02,57.84,57.88,57300.0,43.9479,43.9707,43.8343,43.8646,57300.0
2012-10-22 13:00:00,57.88,57.98,57.77,57.85,127200.0,43.8646,43.9404,43.7812,43.8418,127200.0
2012-10-22 13:30:00,57.85,57.93,57.68,57.81,89500.0,43.8418,43.9025,43.713,43.8115,89500.0
2012-10-22 14:00:00,57.81,58.0,57.76,57.93,99000.0,43.8115,43.9555,43.7736,43.9025,99000.0
2012-10-22 14:30:00,57.95,57.99,57.8,57.9,89600.0,43.9176,43.9479,43.804,43.8797,89600.0
2012-10-22 15:00:00,57.89,58.05,57.75,58.01,158500.0,43.8722,43.9934,43.7661,43.9631,158500.0
2012-10-22 15:30:00,58.01,58.35,57.95,58.28,243400.0,43.9631,44.2208,43.9176,44.1677,243400.0
2012-10-23 09:30:00,57.02,57.07,56.73,56.97,110700.0,43.2128,43.2507,42.9931,43.1749,110700.0
2012-10-23 10:00:00,56.97,57.21,56.81,57.07,160700.0,43.1749,43.3568,43.0537,43.2507,160700.0
2012-10-23 10:30:00,57.06,57.15,56.88,57.0,286800.0,43.2431,43.3114,43.1067,43.1977,286800.0
2012-10-23 11:00:00,57.01,57.13,56.92,57.06,98800.0,43.2053,43.2962,43.137,43.2431,98800.0
2012-10-23 11:30:00,57.06,57.06,56.77,56.83,76400.0,43.2431,43.2431,43.0234,43.0688,76400.0
2012-10-23 12:00:00,56.85,57.05,56.82,56.96,59300.0,43.084,43.2356,43.0613,43.1674,59300.0
2012-10-23 12:30:00,56.96,57.13,56.95,57.02,86900.0,43.1674,43.2962,43.1598,43.2128,86900.0
2012-10-23 13:00:00,57.04,57.18,56.97,57.09,74900.0,43.228,43.3341,43.1749,43.2659,74900.0
2012-10-23 13:30:00,57.08,57.23,57.01,57.19,82200.0,43.2583,43.372,43.2053,43.3417,82200.0
2012-10-23 14:00:00,57.19,57.26,57.02,57.18,92100.0,43.3417,43.3947,43.2128,43.3341,92100.0
2012-10-23 14:30:00,57.19,57.31,57.1,57.31,126600.0,43.3417,43.4326,43.2735,43.4326,126600.0
2012-10-23 15:00:00,57.31,57.41,57.13,57.13,184600.0,43.4326,43.5084,43.2962,43.2962,184600.0
2012-10-23 15:30:00,57.13,57.25,57.04,57.14,268500.0,43.2962,43.3871,43.228,43.3038,268500.0
2012-10-24 09:30:00,57.51,57.98,57.28,57.4,125300.0,43.5842,43.9404,43.4099,43.5008,125300.0
2012-10-24 10:00:00,57.42,57.46,57.14,57.28,147200.0,43.516,43.5463,43.3038,43.4099,147200.0
2012-10-24 10:30:00,57.27,57.78,57.24,57.65,146100.0,43.4023,43.7888,43.3796,43.6903,146100.0
2012-10-24 11:00:00,57.67,57.74,57.5,57.69,68100.0,43.7054,43.7585,43.5766,43.7206,68100.0
2012-10-24 11:30:00,57.73,57.8,57.51,57.74,84000.0,43.7509,43.804,43.5842,43.7585,84000.0
2012-10-24 12:00:00,57.74,57.87,57.6,57.77,61700.0,43.7585,43.857,43.6524,43.7812,61700.0
2012-10-24 12:30:00,57.77,57.84,57.53,57.58,54000.0,43.7812,43.8343,43.5993,43.6372,54000.0
2012-10-24 13:00:00,57.58,57.61,57.36,57.4,53800.0,43.6372,43.66,43.4705,43.5008,53800.0
2012-10-24 13:30:00,57.4,57.4,57.3,57.31,56700.0,43.5008,43.5008,43.425,43.4326,56700.0
2012-10-24 14:00:00,57.31,57.48,57.15,57.41,107200.0,43.4326,43.5614,43.3114,43.5084,107200.0
2012-10-24 14:30:00,57.4,57.4,57.12,57.23,138200.0,43.5008,43.5008,43.2886,43.372,138200.0
2012-10-24 15:00:00,57.22,57.49,57.14,57.24,239900.0,43.3644,43.569,43.3038,43.3796,239900.0
2012-10-24 15:30:00,57.25,57.27,56.91,57.08,307900.0,43.3871,43.4023,43.1295,43.2583,307900.0
2012-10-25 09:30:00,58.59,60.68,58.42,60.06,331000.0,44.4027,45.9866,44.2738,45.5167,331000.0
2012-10-25 10:00:00,60.03,60.26,58.72,60.1,480800.0,45.494,45.6683,44.5012,45.547,480800.0
2012-10-25 10:30:00,60.1,60.1,59.35,59.86,226000.0,45.547,45.547,44.9786,45.3651,226000.0
2012-10-25 11:00:00,59.85,59.99,59.39,59.44,115600.0,45.3576,45.4637,45.0089,45.0468,115600.0
2012-10-25 11:30:00,59.45,59.51,59.16,59.51,131900.0,45.0544,45.0999,44.8346,45.0999,131900.0
2012-10-25 12:00:00,59.51,59.71,59.43,59.54,79400.0,45.0999,45.2515,45.0393,45.1226,79400.0
2012-10-25 12:30:00,59.51,60.0,59.51,60.0,94200.0,45.0999,45.4712,45.0999,45.4712,94200.0
2012-10-25 13:00:00,59.97,60.3,59.93,60.26,82200.0,45.4485,45.6986,45.4182,45.6683,82200.0
2012-10-25 13:30:00,60.24,60.26,59.84,59.87,101600.0,45.6531,45.6683,45.35,45.3727,101600.0
2012-10-25 14:00:00,59.86,59.88,59.43,59.49,121300.0,45.3651,45.3803,45.0393,45.0847,121300.0
2012-10-25 14:30:00,59.5,59.7,59.25,59.27,101600.0,45.0923,45.2439,44.9028,44.918,101600.0
2012-10-25 15:00:00,59.28,59.32,59.11,59.12,146400.0,44.9256,44.9559,44.7967,44.8043,146400.0
2012-10-25 15:30:00,59.11,59.35,58.94,59.01,476700.0,44.7967,44.9786,44.6679,44.721,476700.0
2012-10-26 09:30:00,58.97,59.24,58.52,58.52,189000.0,44.6906,44.8953,44.3496,44.3496,189000.0
2012-10-26 10:00:00,58.54,58.72,58.36,58.36,126200.0,44.3648,44.5012,44.2284,44.2284,126200.0
2012-10-26 10:30:00,58.33,58.73,58.28,58.33,187300.0,44.2056,44.5088,44.1677,44.2056,187300.0
2012-10-26 11:00:00,58.33,58.46,58.23,58.42,86800.0,44.2056,44.3041,44.1298,44.2738,86800.0
2012-10-26 11:30:00,58.42,58.49,58.23,58.35,90900.0,44.2738,44.3269,44.1298,44.2208,90900.0
2012-10-26 12:00:00,58.35,58.51,58.13,58.51,96600.0,44.2208,44.342,44.054,44.342,96600.0
2012-10-26 12:30:00,58.52,58.72,58.35,58.72,53600.0,44.3496,44.5012,44.2208,44.5012,53600.0
2012-10-26 13:00:00,58.71,58.76,58.56,58.76,66700.0,44.4936,44.5315,44.3799,44.5315,66700.0
2012-10-26 13:30:00,58.75,59.06,58.74,59.0,80400.0,44.5239,44.7589,44.5163,44.7134,80400.0
2012-10-26 14:00:00,59.01,59.19,58.91,59.18,167100.0,44.721,44.8574,44.6452,44.8498,167100.0
2012-10-26 14:30:00,59.18,59.36,59.06,59.18,104500.0,44.8498,44.9862,44.7589,44.8498,104500.0
2012-10-26 15:00:00,59.17,59.45,59.14,59.44,154600.0,44.8422,45.0544,44.8195,45.0468,154600.0
2012-10-26 15:30:00,59.45,59.5,59.23,59.33,359600.0,45.0544,45.0923,44.8877,44.9635,359600.0
2012-10-31 09:30:00,58.9,59.38,56.13,59.11,401400.0,44.6376,45.0014,42.5383,44.7967,401400.0
2012-10-31 10:00:00,59.06,59.1,58.79,58.97,132000.0,44.7589,44.7892,44.5542,44.6906,132000.0
2012-10-31 10:30:00,58.94,59.01,58.41,58.46,176500.0,44.6679,44.721,44.2662,44.3041,176500.0
2012-10-31 11:00:00,58.43,58.9,58.19,58.78,159100.0,44.2814,44.6376,44.0995,44.5467,159100.0
2012-10-31 11:30:00,58.79,59.0,58.43,58.47,189700.0,44.5542,44.7134,44.2814,44.3117,189700.0
2012-10-31 12:00:00,58.48,58.62,58.23,58.28,127800.0,44.3193,44.4254,44.1298,44.1677,127800.0
2012-10-31 12:30:00,58.26,58.3,57.9,58.01,253500.0,44.1526,44.1829,43.8797,43.9631,253500.0
2012-10-31 13:00:00,58.0,58.37,57.99,58.18,111800.0,43.9555,44.2359,43.9479,44.0919,111800.0
2012-10-31 13:30:00,58.18,58.21,58.04,58.08,83000.0,44.0919,44.1147,43.9858,44.0162,83000.0
2012-10-31 14:00:00,58.07,58.2,57.92,57.98,180000.0,44.0086,44.1071,43.8949,43.9404,180000.0
2012-10-31 14:30:00,57.98,58.05,57.72,58.0,241500.0,43.9404,43.9934,43.7433,43.9555,241500.0
2012-10-31 15:00:00,58.01,58.25,57.95,58.22,261700.0,43.9631,44.145,43.9176,44.1223,261700.0
2012-10-31 15:30:00,58.23,58.54,58.15,58.37,558400.0,44.1298,44.3648,44.0692,44.2359,558400.0
2012-11-01 09:30:00,58.27,58.44,57.83,58.42,139200.0,44.4931,44.6229,44.1572,44.6077,139200.0
2012-11-01 10:00:00,58.44,59.15,58.4,59.05,112400.0,44.6229,45.1651,44.5924,45.0887,112400.0
2012-11-01 10:30:00,59.04,59.37,59.01,59.19,96400.0,45.0811,45.333,45.0582,45.1956,96400.0
2012-11-01 11:00:00,59.17,59.45,59.07,59.18,92900.0,45.1803,45.3941,45.104,45.188,92900.0
2012-11-01 11:30:00,59.18,59.38,59.16,59.36,59400.0,45.188,45.3407,45.1727,45.3254,59400.0
2012-11-01 12:00:00,59.36,59.46,59.33,59.45,87700.0,45.3254,45.4018,45.3025,45.3941,87700.0
2012-11-01 12:30:00,59.46,59.51,59.33,59.33,63800.0,45.4018,45.4399,45.3025,45.3025,63800.0
2012-11-01 13:00:00,59.33,59.41,59.24,59.37,57100.0,45.3025,45.3636,45.2338,45.333,57100.0
2012-11-01 13:30:00,59.36,59.46,59.33,59.43,129100.0,45.3254,45.4018,45.3025,45.3789,129100.0
2012-11-01 14:00:00,59.42,59.64,59.42,59.49,109700.0,45.3712,45.5392,45.3712,45.4247,109700.0
2012-11-01 14:30:00,59.5,59.57,59.39,59.56,60500.0,45.4323,45.4858,45.3483,45.4781,60500.0
2012-11-01 15:00:00,59.54,59.57,59.43,59.46,87900.0,45.4629,45.4858,45.3789,45.4018,87900.0
2012-11-01 15:30:00,59.46,59.71,59.45,59.69,316100.0,45.4018,45.5927,45.3941,45.5774,316100.0
2012-11-02 09:30:00,60.0,60.05,59.82,59.97,268800.0,45.8141,45.8523,45.6767,45.7912,268800.0
2012-11-02 10:00:00,59.98,60.28,59.75,60.24,298800.0,45.7988,46.0279,45.6232,45.9974,298800.0
2012-11-02 10:30:00,60.24,60.71,60.2,60.45,374600.0,45.9974,46.3562,45.9668,46.1577,374600.0
2012-11-02 11:00:00,60.45,60.56,60.3,60.33,359000.0,46.1577,46.2417,46.0432,46.0661,359000.0
2012-11-02 11:30:00,60.34,60.44,60.24,60.27,286200.0,46.0737,46.1501,45.9974,46.0203,286200.0
2012-11-02 12:00:00,60.27,60.3,60.15,60.23,141000.0,46.0203,46.0432,45.9286,45.9897,141000.0
2012-11-02 12:30:00,60.25,60.36,60.07,60.07,246200.0,46.005,46.089,45.8675,45.8675,246200.0
2012-11-02 13:00:00,60.08,60.14,59.97,60.12,125500.0,45.8752,45.921,45.7912,45.9057,125500.0
2012-11-02 13:30:00,60.13,60.25,60.07,60.09,111400.0,45.9134,46.005,45.8675,45.8828,111400.0
2012-11-02 14:00:00,60.08,60.17,59.96,60.17,54100.0,45.8752,45.9439,45.7836,45.9439,54100.0
2012-11-02 14:30:00,60.17,60.17,59.82,60.05,141000.0,45.9439,45.9439,45.6767,45.8523,141000.0
2012-11-02 15:00:00,60.05,60.17,59.95,60.13,222300.0,45.8523,45.9439,45.7759,45.9134,222300.0
2012-11-02 15:30:00,60.13,60.16,59.99,60.13,620900.0,45.9134,45.9363,45.8065,45.9134,620900.0
2012-11-05 09:30:00,59.67,59.8,59.36,59.8,151500.0,45.5621,45.6614,45.3254,45.6614,151500.0
2012-11-05 10:00:00,59.76,59.83,59.34,59.57,119100.0,45.6308,45.6843,45.3101,45.4858,119100.0
2012-11-05 10:30:00,59.57,59.87,59.53,59.79,89000.0,45.4858,45.7148,45.4552,45.6537,89000.0
2012-11-05 11:00:00,59.79,60.16,59.71,60.09,153900.0,45.6537,45.9363,45.5927,45.8828,153900.0
2012-11-05 11:30:00,60.1,60.3,60.05,60.24,150700.0,45.8905,46.0432,45.8523,45.9974,150700.0
2012-11-05 12:00:00,60.24,60.26,60.02,60.08,151800.0,45.9974,46.0126,45.8294,45.8752,151800.0
2012-11-05 12:30:00,60.08,60.1,59.87,59.89,67000.0,45.8752,45.8905,45.7148,45.7301,67000.0
2012-11-05 13:00:00,59.9,60.1,59.81,60.08,113500.0,45.7377,45.8905,45.669,45.8752,113500.0
2012-11-05 13:30:00,60.08,60.15,60.03,60.15,55500.0,45.8752,45.9286,45.837,45.9286,55500.0
2012-11-05 14:00:00,60.15,60.2,60.04,60.13,78700.0,45.9286,45.9668,45.8446,45.9134,78700.0
2012-11-05 14:30:00,60.13,60.17,60.07,60.14,145000.0,45.9134,45.9439,45.8675,45.921,145000.0
2012-11-05 15:00:00,60.14,60.19,60.03,60.06,124900.0,45.921,45.9592,45.837,45.8599,124900.0
2012-11-05 15:30:00,60.06,60.2,60.02,60.13,269900.0,45.8599,45.9668,45.8294,45.9134,269900.0
2012-11-06 09:30:00,60.27,60.62,60.1,60.5,100600.0,46.0203,46.2875,45.8905,46.1959,100600.0
2012-11-06 10:00:00,60.5,60.55,60.41,60.49,76400.0,46.1959,46.2341,46.1272,46.1882,76400.0
2012-11-06 10:30:00,60.5,60.73,60.49,60.63,59900.0,46.1959,46.3715,46.1882,46.2951,59900.0
2012-11-06 11:00:00,60.62,60.71,60.57,60.63,94100.0,46.2875,46.3562,46.2493,46.2951,94100.0
2012-11-06 11:30:00,60.63,60.98,60.63,60.97,75800.0,46.2951,46.5624,46.2951,46.5548,75800.0
2012-11-06 12:00:00,60.97,61.04,60.65,60.68,145500.0,46.5548,46.6082,46.3104,46.3333,145500.0
2012-11-06 12:30:00,60.7,60.71,60.49,60.62,62300.0,46.3486,46.3562,46.1882,46.2875,62300.0
2012-11-06 13:00:00,60.63,60.74,60.53,60.7,51000.0,46.2951,46.3791,46.2188,46.3486,51000.0
2012-11-06 13:30:00,60.69,60.81,60.64,60.78,65900.0,46.341,46.4326,46.3028,46.4097,65900.0
2012-11-06 14:00:00,60.79,60.8,60.62,60.69,71100.0,46.4173,46.425,46.2875,46.341,71100.0
2012-11-06 14:30:00,60.69,60.81,60.58,60.59,71200.0,46.341,46.4326,46.257,46.2646,71200.0
2012-11-06 15:00:00,60.6,60.6,60.46,60.47,97300.0,46.2722,46.2722,46.1653,46.173,97300.0
2012-11-06 15:30:00,60.46,60.54,60.39,60.46,276000.0,46.1653,46.2264,46.1119,46.1653,276000.0
2012-11-07 09:30:00,59.65,59.66,58.79,59.53,143200.0,45.5468,45.5545,44.8902,45.4552,143200.0
2012-11-07 10:00:00,59.51,59.52,58.85,58.91,177300.0,45.4399,45.4476,44.936,44.9818,177300.0
2012-11-07 10:30:00,58.9,58.98,58.41,58.44,119700.0,44.9742,45.0353,44.6,44.6229,119700.0
2012-11-07 11:00:00,58.47,58.65,58.23,58.28,107600.0,44.6458,44.7833,44.4626,44.5008,107600.0
2012-11-07 11:30:00,58.28,58.66,58.07,58.63,89700.0,44.5008,44.7909,44.3404,44.768,89700.0
2012-11-07 12:00:00,58.63,58.74,58.58,58.67,46800.0,44.768,44.852,44.7298,44.7986,46800.0
2012-11-07 12:30:00,58.64,58.76,58.63,58.73,35100.0,44.7756,44.8673,44.768,44.8444,35100.0
2012-11-07 13:00:00,58.72,58.95,58.69,58.8,55800.0,44.8367,45.0123,44.8138,44.8978,55800.0
2012-11-07 13:30:00,58.82,58.97,58.77,58.85,69800.0,44.9131,45.0276,44.8749,44.936,69800.0
2012-11-07 14:00:00,58.85,58.99,58.77,58.83,50000.0,44.936,45.0429,44.8749,44.9207,50000.0
2012-11-07 14:30:00,58.82,58.82,58.62,58.73,95400.0,44.9131,44.9131,44.7604,44.8444,95400.0
2012-11-07 15:00:00,58.75,58.9,58.63,58.89,129000.0,44.8596,44.9742,44.768,44.9665,129000.0
2012-11-07 15:30:00,58.9,58.94,58.58,58.59,425800.0,44.9742,45.0047,44.7298,44.7375,425800.0
2012-11-08 09:30:00,58.69,59.41,58.63,59.18,70100.0,44.8138,45.3636,44.768,45.188,70100.0
2012-11-08 10:00:00,59.17,59.25,58.74,58.84,70800.0,45.1803,45.2414,44.852,44.9284,70800.0
2012-11-08 10:30:00,58.86,58.95,58.63,58.75,67700.0,44.9436,45.0123,44.768,44.8596,67700.0
2012-11-08 11:00:00,58.77,58.96,58.65,58.89,96500.0,44.8749,45.02,44.7833,44.9665,96500.0
2012-11-08 11:30:00,58.89,58.92,58.69,58.83,54200.0,44.9665,44.9894,44.8138,44.9207,54200.0
2012-11-08 12:00:00,58.84,58.86,58.58,58.62,79600.0,44.9284,44.9436,44.7298,44.7604,79600.0
2012-11-08 12:30:00,58.63,58.65,58.42,58.57,35100.0,44.768,44.7833,44.6077,44.7222,35100.0
2012-11-08 13:00:00,58.58,58.58,58.11,58.2,60600.0,44.7298,44.7298,44.371,44.4397,60600.0
2012-11-08 13:30:00,58.19,58.4,58.04,58.36,133500.0,44.432,44.5924,44.3175,44.5618,133500.0
2012-11-08 14:00:00,58.36,58.44,58.21,58.3,119500.0,44.5618,44.6229,44.4473,44.516,119500.0
2012-11-08 14:30:00,58.31,58.53,58.28,58.44,92600.0,44.5237,44.6917,44.5008,44.6229,92600.0
2012-11-08 15:00:00,58.44,58.56,58.39,58.42,206900.0,44.6229,44.7146,44.5848,44.6077,206900.0
2012-11-08 15:30:00,58.42,58.44,57.99,58.02,246200.0,44.6077,44.6229,44.2793,44.3022,246200.0
2012-11-09 09:30:00,57.72,58.22,57.44,58.22,54400.0,44.0732,44.4549,43.8594,44.4549,54400.0
2012-11-09 10:00:00,58.18,58.53,58.14,58.41,83000.0,44.4244,44.6917,44.3939,44.6,83000.0
2012-11-09 10:30:00,58.41,58.58,58.26,58.43,54300.0,44.6,44.7298,44.4855,44.6153,54300.0
2012-11-09 11:00:00,58.45,58.55,58.3,58.34,55500.0,44.6306,44.7069,44.516,44.5466,55500.0
2012-11-09 11:30:00,58.34,58.47,58.27,58.42,43500.0,44.5466,44.6458,44.4931,44.6077,43500.0
2012-11-09 12:00:00,58.44,58.65,58.44,58.62,29300.0,44.6229,44.7833,44.6229,44.7604,29300.0
2012-11-09 12:30:00,58.63,58.65,58.37,58.41,15600.0,44.768,44.7833,44.5695,44.6,15600.0
2012-11-09 13:00:00,58.44,58.53,58.01,58.04,38500.0,44.6229,44.6917,44.2946,44.3175,38500.0
2012-11-09 13:30:00,58.04,58.28,57.98,58.22,33600.0,44.3175,44.5008,44.2717,44.4549,33600.0
2012-11-09 14:00:00,58.21,58.29,58.04,58.2,29600.0,44.4473,44.5084,44.3175,44.4397,29600.0
2012-11-09 14:30:00,58.23,58.4,58.16,58.16,41500.0,44.4626,44.5924,44.4091,44.4091,41500.0
2012-11-09 15:00:00,58.16,58.24,58.08,58.18,50100.0,44.4091,44.4702,44.348,44.4244,50100.0
2012-11-09 15:30:00,58.17,58.35,57.99,58.06,135100.0,44.4168,44.5542,44.2793,44.3328,135100.0
2012-11-12 09:30:00,58.05,59.78,57.8,58.23,77500.0,44.3251,45.6461,44.1342,44.4626,77500.0
2012-11-12 10:00:00,58.23,58.25,57.95,58.11,29700.0,44.4626,44.4779,44.2488,44.371,29700.0
2012-11-12 10:30:00,58.08,58.08,57.92,57.98,44400.0,44.348,44.348,44.2259,44.2717,44400.0
2012-11-12 11:00:00,58.0,58.04,57.95,58.02,121000.0,44.287,44.3175,44.2488,44.3022,121000.0
2012-11-12 11:30:00,58.01,58.06,57.96,58.0,64500.0,44.2946,44.3328,44.2564,44.287,64500.0
2012-11-12 12:00:00,58.0,58.04,57.97,58.02,51800.0,44.287,44.3175,44.2641,44.3022,51800.0
2012-11-12 12:30:00,58.02,58.04,57.97,58.04,74400.0,44.3022,44.3175,44.2641,44.3175,74400.0
2012-11-12 13:00:00,58.05,58.22,58.04,58.13,106500.0,44.3251,44.4549,44.3175,44.3862,106500.0
2012-11-12 13:30:00,58.15,58.32,58.12,58.22,43700.0,44.4015,44.5313,44.3786,44.4549,43700.0
2012-11-12 14:00:00,58.21,58.45,58.18,58.35,80400.0,44.4473,44.6306,44.4244,44.5542,80400.0
2012-11-12 14:30:00,58.35,58.43,58.29,58.4,63600.0,44.5542,44.6153,44.5084,44.5924,63600.0
2012-11-12 15:00:00,58.4,58.44,58.22,58.34,141300.0,44.5924,44.6229,44.4549,44.5466,141300.0
2012-11-12 15:30:00,58.34,58.52,58.33,58.42,143700.0,44.5466,44.684,44.5389,44.6077,143700.0
2012-11-13 09:30:00,57.75,58.72,57.66,58.61,116500.0,44.0961,44.8367,44.0273,44.7527,116500.0
2012-11-13 10:00:00,58.58,59.07,58.54,58.88,91100.0,44.7298,45.104,44.6993,44.9589,91100.0
2012-11-13 10:30:00,58.86,59.25,58.82,59.24,97100.0,44.9436,45.2414,44.9131,45.2338,97100.0
2012-11-13 11:00:00,59.24,59.41,59.18,59.35,141100.0,45.2338,45.3636,45.188,45.3178,141100.0
2012-11-13 11:30:00,59.35,59.39,59.19,59.37,90400.0,45.3178,45.3483,45.1956,45.333,90400.0
2012-11-13 12:00:00,59.38,59.58,59.28,59.35,165200.0,45.3407,45.4934,45.2643,45.3178,165200.0
2012-11-13 12:30:00,59.36,59.37,59.1,59.22,85500.0,45.3254,45.333,45.1269,45.2185,85500.0
2012-11-13 13:00:00,59.23,59.35,59.13,59.15,48400.0,45.2261,45.3178,45.1498,45.1651,48400.0
2012-11-13 13:30:00,59.15,59.22,59.03,59.21,44400.0,45.1651,45.2185,45.0734,45.2109,44400.0
2012-11-13 14:00:00,59.23,59.25,59.1,59.14,60500.0,45.2261,45.2414,45.1269,45.1574,60500.0
2012-11-13 14:30:00,59.12,59.13,58.94,58.95,105200.0,45.1422,45.1498,45.0047,45.0123,105200.0
2012-11-13 15:00:00,58.95,59.07,58.66,58.78,177100.0,45.0123,45.104,44.7909,44.8825,177100.0
2012-11-13 15:30:00,58.78,58.84,58.55,58.57,390900.0,44.8825,44.9284,44.7069,44.7222,390900.0
2012-11-14 09:30:00,58.73,58.92,58.58,58.77,52800.0,44.8444,44.9894,44.7298,44.8749,52800.0
2012-11-14 10:00:00,58.76,58.82,58.39,58.41,78500.0,44.8673,44.9131,44.5848,44.6,78500.0
2012-11-14 10:30:00,58.39,58.45,57.96,58.31,118200.0,44.5848,44.6306,44.2564,44.5237,118200.0
2012-11-14 11:00:00,58.29,58.76,58.22,58.59,176900.0,44.5084,44.8673,44.4549,44.7375,176900.0
2012-11-14 11:30:00,58.59,58.62,58.44,58.59,80900.0,44.7375,44.7604,44.6229,44.7375,80900.0
2012-11-14 12:00:00,58.6,58.65,58.44,58.53,87300.0,44.7451,44.7833,44.6229,44.6917,87300.0
2012-11-14 12:30:00,58.53,58.57,58.29,58.3,56800.0,44.6917,44.7222,44.5084,44.516,56800.0
2012-11-14 13:00:00,58.32,58.58,58.3,58.43,91500.0,44.5313,44.7298,44.516,44.6153,91500.0
2012-11-14 13:30:00,58.42,58.62,58.41,58.54,126400.0,44.6077,44.7604,44.6,44.6993,126400.0
2012-11-14 14:00:00,58.53,58.6,58.22,58.41,138400.0,44.6917,44.7451,44.4549,44.6,138400.0
2012-11-14 14:30:00,58.4,58.41,58.24,58.28,133200.0,44.5924,44.6,44.4702,44.5008,133200.0
2012-11-14 15:00:00,58.26,58.26,57.69,57.86,157500.0,44.4855,44.4855,44.0503,44.1801,157500.0
2012-11-14 15:30:00,57.86,57.9,57.41,57.56,243100.0,44.1801,44.2106,43.8365,43.951,243100.0
2012-11-15 09:30:00,57.4,57.92,57.2,57.85,256300.0,43.8288,44.2259,43.6761,44.1724,256300.0
2012-11-15 10:00:00,57.83,58.23,57.55,58.12,188100.0,44.1572,44.4626,43.9434,44.3786,188100.0
2012-11-15 10:30:00,58.13,58.16,57.69,57.69,103800.0,44.3862,44.4091,44.0503,44.0503,103800.0
2012-11-15 11:00:00,57.7,57.74,57.49,57.67,130100.0,44.0579,44.0884,43.8975,44.035,130100.0
2012-11-15 11:30:00,57.66,57.75,57.44,57.59,64700.0,44.0273,44.0961,43.8594,43.9739,64700.0
2012-11-15 12:00:00,57.59,57.68,57.57,57.65,58400.0,43.9739,44.0426,43.9586,44.0197,58400.0
2012-11-15 12:30:00,57.64,57.82,57.6,57.68,63900.0,44.0121,44.1495,43.9815,44.0426,63900.0
2012-11-15 13:00:00,57.7,58.11,57.64,58.11,74700.0,44.0579,44.371,44.0121,44.371,74700.0
2012-11-15 13:30:00,58.11,58.37,58.04,58.23,82400.0,44.371,44.5695,44.3175,44.4626,82400.0
2012-11-15 14:00:00,58.2,58.25,57.97,58.02,71300.0,44.4397,44.4779,44.2641,44.3022,71300.0
2012-11-15 14:30:00,58.03,58.09,57.9,58.05,77200.0,44.3099,44.3557,44.2106,44.3251,77200.0
2012-11-15 15:00:00,58.05,58.05,57.74,57.85,118400.0,44.3251,44.3251,44.0884,44.1724,118400.0
2012-11-15 15:30:00,57.86,58.26,57.83,58.05,293400.0,44.1801,44.4855,44.1572,44.3251,293400.0
2012-11-16 09:30:00,57.42,58.32,57.42,57.84,281300.0,43.8441,44.5313,43.8441,44.1648,281300.0
2012-11-16 10:00:00,57.84,57.88,57.47,57.52,244200.0,44.1648,44.1953,43.8823,43.9204,244200.0
2012-11-16 10:30:00,57.52,57.89,57.45,57.7,92400.0,43.9204,44.203,43.867,44.0579,92400.0
2012-11-16 11:00:00,57.7,57.79,57.57,57.6,76600.0,44.0579,44.1266,43.9586,43.9815,76600.0
2012-11-16 11:30:00,57.61,58.42,57.59,58.4,112600.0,43.9892,44.6077,43.9739,44.5924,112600.0
2012-11-16 12:00:00,58.42,58.45,58.21,58.36,70800.0,44.6077,44.6306,44.4473,44.5618,70800.0
2012-11-16 12:30:00,58.36,58.5,58.25,58.26,67400.0,44.5618,44.6687,44.4779,44.4855,67400.0
2012-11-16 13:00:00,58.26,58.35,58.14,58.33,51600.0,44.4855,44.5542,44.3939,44.5389,51600.0
2012-11-16 13:30:00,58.33,58.37,58.2,58.28,75600.0,44.5389,44.5695,44.4397,44.5008,75600.0
2012-11-16 14:00:00,58.28,58.35,58.13,58.2,72500.0,44.5008,44.5542,44.3862,44.4397,72500.0
2012-11-16 14:30:00,58.17,58.33,57.99,58.26,95800.0,44.4168,44.5389,44.2793,44.4855,95800.0
2012-11-16 15:00:00,58.26,58.39,58.11,58.3,200200.0,44.4855,44.5848,44.371,44.516,200200.0
2012-11-16 15:30:00,58.3,58.47,58.3,58.38,516700.0,44.516,44.6458,44.516,44.5771,516700.0
2012-11-19 09:30:00,59.28,59.81,59.17,59.77,108700.0,45.2643,45.669,45.1803,45.6385,108700.0
2012-11-19 10:00:00,59.8,59.87,59.53,59.64,93000.0,45.6614,45.7148,45.4552,45.5392,93000.0
2012-11-19 10:30:00,59.65,59.82,59.65,59.74,79000.0,45.5468,45.6767,45.5468,45.6156,79000.0
2012-11-19 11:00:00,59.74,59.77,59.61,59.7,116500.0,45.6156,45.6385,45.5163,45.585,116500.0
2012-11-19 11:30:00,59.71,59.81,59.67,59.76,89600.0,45.5927,45.669,45.5621,45.6308,89600.0
2012-11-19 12:00:00,59.76,59.84,59.7,59.8,116600.0,45.6308,45.6919,45.585,45.6614,116600.0
2012-11-19 12:30:00,59.8,59.82,59.63,59.67,50700.0,45.6614,45.6767,45.5316,45.5621,50700.0
2012-11-19 13:00:00,59.66,59.7,59.55,59.64,96600.0,45.5545,45.585,45.4705,45.5392,96600.0
2012-11-19 13:30:00,59.64,59.68,59.59,59.65,74500.0,45.5392,45.5698,45.501,45.5468,74500.0
2012-11-19 14:00:00,59.65,59.72,59.61,59.61,78700.0,45.5468,45.6003,45.5163,45.5163,78700.0
2012-11-19 14:30:00,59.62,59.84,59.59,59.77,87400.0,45.5239,45.6919,45.501,45.6385,87400.0
2012-11-19 15:00:00,59.77,59.81,59.71,59.73,91400.0,45.6385,45.669,45.5927,45.6079,91400.0
2012-11-19 15:30:00,59.73,59.76,59.64,59.72,256900.0,45.6079,45.6308,45.5392,45.6003,256900.0
2012-11-20 09:30:00,59.62,59.62,59.34,59.53,98000.0,45.5239,45.5239,45.3101,45.4552,98000.0
2012-11-20 10:00:00,59.53,59.64,59.48,59.56,146400.0,45.4552,45.5392,45.417,45.4781,146400.0
2012-11-20 10:30:00,59.57,59.68,59.53,59.58,85300.0,45.4858,45.5698,45.4552,45.4934,85300.0
2012-11-20 11:00:00,59.57,59.76,59.51,59.73,66600.0,45.4858,45.6308,45.4399,45.6079,66600.0
2012-11-20 11:30:00,59.73,59.76,59.57,59.69,61900.0,45.6079,45.6308,45.4858,45.5774,61900.0
2012-11-20 12:00:00,59.71,59.75,59.64,59.68,64500.0,45.5927,45.6232,45.5392,45.5698,64500.0
2012-11-20 12:30:00,59.66,59.67,59.51,59.52,64100.0,45.5545,45.5621,45.4399,45.4476,64100.0
2012-11-20 13:00:00,59.54,59.61,59.18,59.21,176800.0,45.4629,45.5163,45.188,45.2109,176800.0
2012-11-20 13:30:00,59.21,59.63,59.21,59.56,60700.0,45.2109,45.5316,45.2109,45.4781,60700.0
2012-11-20 14:00:00,59.55,59.63,59.5,59.57,87500.0,45.4705,45.5316,45.4323,45.4858,87500.0
2012-11-20 14:30:00,59.57,59.61,59.51,59.59,89700.0,45.4858,45.5163,45.4399,45.501,89700.0
2012-11-20 15:00:00,59.6,59.71,59.51,59.54,133800.0,45.5087,45.5927,45.4399,45.4629,133800.0
2012-11-20 15:30:00,59.55,59.77,59.49,59.76,216900.0,45.4705,45.6385,45.4247,45.6308,216900.0
2012-11-21 09:30:00,59.86,59.99,59.69,59.82,65900.0,45.7072,45.8065,45.5774,45.6767,65900.0
2012-11-21 10:00:00,59.79,59.91,59.61,59.72,69100.0,45.6537,45.7454,45.5163,45.6003,69100.0
2012-11-21 10:30:00,59.72,59.77,59.64,59.66,100900.0,45.6003,45.6385,45.5392,45.5545,100900.0
2012-11-21 11:00:00,59.69,59.73,59.57,59.62,69700.0,45.5774,45.6079,45.4858,45.5239,69700.0
2012-11-21 11:30:00,59.63,59.63,59.49,59.52,70300.0,45.5316,45.5316,45.4247,45.4476,70300.0
2012-11-21 12:00:00,59.51,60.0,59.5,59.99,73700.0,45.4399,45.8141,45.4323,45.8065,73700.0
2012-11-21 12:30:00,59.99,60.0,59.95,59.96,52500.0,45.8065,45.8141,45.7759,45.7836,52500.0
2012-11-21 13:00:00,59.97,59.99,59.95,59.97,46400.0,45.7912,45.8065,45.7759,45.7912,46400.0
2012-11-21 13:30:00,59.98,60.25,59.97,60.23,98500.0,45.7988,46.005,45.7912,45.9897,98500.0
2012-11-21 14:00:00,60.24,60.31,60.13,60.19,47800.0,45.9974,46.0508,45.9134,45.9592,47800.0
2012-11-21 14:30:00,60.2,60.2,60.11,60.13,78500.0,45.9668,45.9668,45.8981,45.9134,78500.0
2012-11-21 15:00:00,60.14,60.3,60.1,60.2,99900.0,45.921,46.0432,45.8905,45.9668,99900.0
2012-11-21 15:30:00,60.19,60.25,60.05,60.18,148700.0,45.9592,46.005,45.8523,45.9515,148700.0
2012-11-23 09:30:00,60.63,60.98,60.49,60.96,68500.0,46.2951,46.5624,46.1882,46.5471,68500.0
2012-11-23 10:00:00,60.98,61.08,60.87,60.93,167700.0,46.5624,46.6388,46.4784,46.5242,167700.0
2012-11-23 10:30:00,60.94,61.01,60.91,60.97,72900.0,46.5319,46.5853,46.5089,46.5548,72900.0
2012-11-23 11:00:00,60.97,61.0,60.95,60.96,44200.0,46.5548,46.5777,46.5395,46.5471,44200.0
2012-11-23 11:30:00,60.96,60.98,60.91,60.97,55100.0,46.5471,46.5624,46.5089,46.5548,55100.0
2012-11-23 12:00:00,60.97,61.03,60.93,60.96,98800.0,46.5548,46.6006,46.5242,46.5471,98800.0
2012-11-23 12:30:00,60.96,61.08,60.93,60.97,357000.0,46.5471,46.6388,46.5242,46.5548,357000.0
2012-11-26 09:30:00,60.6,60.8,60.56,60.72,83200.0,46.2722,46.425,46.2417,46.3639,83200.0
2012-11-26 10:00:00,60.74,60.8,60.54,60.57,102000.0,46.3791,46.425,46.2264,46.2493,102000.0
2012-11-26 10:30:00,60.56,60.67,60.5,60.5,53100.0,46.2417,46.3257,46.1959,46.1959,53100.0
2012-11-26 11:00:00,60.51,60.6,60.44,60.58,74600.0,46.2035,46.2722,46.1501,46.257,74600.0
2012-11-26 11:30:00,60.58,60.69,60.56,60.62,57400.0,46.257,46.341,46.2417,46.2875,57400.0
2012-11-26 12:00:00,60.63,60.69,60.48,60.53,76500.0,46.2951,46.341,46.1806,46.2188,76500.0
2012-11-26 12:30:00,60.53,60.54,60.46,60.51,109500.0,46.2188,46.2264,46.1653,46.2035,109500.0
2012-11-26 13:00:00,60.51,60.53,60.42,60.5,153400.0,46.2035,46.2188,46.1348,46.1959,153400.0
2012-11-26 13:30:00,60.5,60.52,60.45,60.5,58700.0,46.1959,46.2112,46.1577,46.1959,58700.0
2012-11-26 14:00:00,60.5,60.55,60.44,60.49,141000.0,46.1959,46.2341,46.1501,46.1882,141000.0
2012-11-26 14:30:00,60.49,60.55,60.46,60.48,144600.0,46.1882,46.2341,46.1653,46.1806,144600.0
2012-11-26 15:00:00,60.48,60.52,60.44,60.48,111400.0,46.1806,46.2112,46.1501,46.1806,111400.0
2012-11-26 15:30:00,60.48,60.5,60.41,60.47,405300.0,46.1806,46.1959,46.1272,46.173,405300.0
2012-11-27 09:30:00,60.38,60.78,60.35,60.75,64000.0,46.1043,46.4097,46.0813,46.3868,64000.0
2012-11-27 10:00:00,60.74,60.76,60.3,60.32,67900.0,46.3791,46.3944,46.0432,46.0584,67900.0
2012-11-27 10:30:00,60.32,60.5,60.2,60.46,70100.0,46.0584,46.1959,45.9668,46.1653,70100.0
2012-11-27 11:00:00,60.5,60.53,60.41,60.45,40000.0,46.1959,46.2188,46.1272,46.1577,40000.0
2012-11-27 11:30:00,60.44,60.65,60.42,60.62,129600.0,46.1501,46.3104,46.1348,46.2875,129600.0
2012-11-27 12:00:00,60.62,60.85,60.62,60.82,44900.0,46.2875,46.4631,46.2875,46.4402,44900.0
2012-11-27 12:30:00,60.82,60.98,60.8,60.87,96600.0,46.4402,46.5624,46.425,46.4784,96600.0
2012-11-27 13:00:00,60.87,60.89,60.72,60.75,107300.0,46.4784,46.4937,46.3639,46.3868,107300.0
2012-11-27 13:30:00,60.74,60.81,60.62,60.66,44800.0,46.3791,46.4326,46.2875,46.3181,44800.0
2012-11-27 14:00:00,60.67,60.7,60.38,60.42,66500.0,46.3257,46.3486,46.1043,46.1348,66500.0
2012-11-27 14:30:00,60.4,60.57,60.31,60.56,101400.0,46.1195,46.2493,46.0508,46.2417,101400.0
2012-11-27 15:00:00,60.56,60.57,60.37,60.49,106300.0,46.2417,46.2493,46.0966,46.1882,106300.0
2012-11-27 15:30:00,60.5,60.52,60.13,60.15,233400.0,46.1959,46.2112,45.9134,45.9286,233400.0
2012-11-28 09:30:00,59.65,59.77,59.45,59.72,127500.0,45.5468,45.6385,45.3941,45.6003,127500.0
2012-11-28 10:00:00,59.72,59.93,59.45,59.76,71200.0,45.6003,45.7606,45.3941,45.6308,71200.0
2012-11-28 10:30:00,59.76,60.05,59.71,59.86,102200.0,45.6308,45.8523,45.5927,45.7072,102200.0
2012-11-28 11:00:00,59.85,60.09,59.75,59.96,103500.0,45.6996,45.8828,45.6232,45.7836,103500.0
2012-11-28 11:30:00,59.99,60.18,59.86,60.0,67100.0,45.8065,45.9515,45.7072,45.8141,67100.0
2012-11-28 12:00:00,60.01,60.41,59.8,60.35,66300.0,45.8217,46.1272,45.6614,46.0813,66300.0
2012-11-28 12:30:00,60.36,60.69,60.36,60.54,97800.0,46.089,46.341,46.089,46.2264,97800.0
2012-11-28 13:00:00,60.53,60.54,60.38,60.48,32800.0,46.2188,46.2264,46.1043,46.1806,32800.0
2012-11-28 13:30:00,60.48,60.55,60.46,60.48,83500.0,46.1806,46.2341,46.1653,46.1806,83500.0
2012-11-28 14:00:00,60.49,60.52,60.42,60.44,66100.0,46.1882,46.2112,46.1348,46.1501,66100.0
2012-11-28 14:30:00,60.44,60.52,60.42,60.48,71900.0,46.1501,46.2112,46.1348,46.1806,71900.0
2012-11-28 15:00:00,60.48,60.56,60.46,60.56,145400.0,46.1806,46.2417,46.1653,46.2417,145400.0
2012-11-28 15:30:00,60.56,60.74,60.53,60.69,202200.0,46.2417,46.3791,46.2188,46.341,202200.0
2012-11-29 09:30:00,60.95,61.35,60.75,61.18,79600.0,46.5395,46.8449,46.3868,46.7151,79600.0
2012-11-29 10:00:00,61.21,61.43,60.97,61.23,143300.0,46.738,46.906,46.5548,46.7533,143300.0
2012-11-29 10:30:00,61.22,61.69,61.13,61.64,135300.0,46.7456,47.1045,46.6769,47.0663,135300.0
2012-11-29 11:00:00,61.64,61.73,61.43,61.52,97600.0,47.0663,47.1351,46.906,46.9747,97600.0
2012-11-29 11:30:00,61.54,61.55,60.98,61.12,93100.0,46.99,46.9976,46.5624,46.6693,93100.0
2012-11-29 12:00:00,61.12,61.32,60.96,61.25,110200.0,46.6693,46.822,46.5471,46.7686,110200.0
2012-11-29 12:30:00,61.27,61.29,61.1,61.13,40000.0,46.7838,46.7991,46.654,46.6769,40000.0
2012-11-29 13:00:00,61.14,61.26,61.06,61.2,107500.0,46.6846,46.7762,46.6235,46.7304,107500.0
2012-11-29 13:30:00,61.22,61.52,61.22,61.43,57200.0,46.7456,46.9747,46.7456,46.906,57200.0
2012-11-29 14:00:00,61.44,61.56,61.43,61.44,64600.0,46.9136,47.0053,46.906,46.9136,64600.0
2012-11-29 14:30:00,61.44,61.61,61.35,61.58,91100.0,46.9136,47.0434,46.8449,47.0205,91100.0
2012-11-29 15:00:00,61.57,61.57,61.26,61.38,100300.0,47.0129,47.0129,46.7762,46.8678,100300.0
2012-11-29 15:30:00,61.38,61.58,61.34,61.47,170000.0,46.8678,47.0205,46.8373,46.9365,170000.0
2012-11-30 09:30:00,61.38,61.72,61.34,61.67,57300.0,46.8678,47.1274,46.8373,47.0893,57300.0
2012-11-30 10:00:00,61.65,61.74,61.34,61.47,55100.0,47.074,47.1427,46.8373,46.9365,55100.0
2012-11-30 10:30:00,61.47,61.49,61.24,61.34,44100.0,46.9365,46.9518,46.7609,46.8373,44100.0
2012-11-30 11:00:00,61.34,61.39,61.16,61.21,42600.0,46.8373,46.8755,46.6998,46.738,42600.0
2012-11-30 11:30:00,61.2,61.39,61.15,61.33,32100.0,46.7304,46.8755,46.6922,46.8296,32100.0
2012-11-30 12:00:00,61.33,61.41,61.18,61.19,55100.0,46.8296,46.8907,46.7151,46.7227,55100.0
2012-11-30 12:30:00,61.2,61.25,61.0,61.08,80100.0,46.7304,46.7686,46.5777,46.6388,80100.0
2012-11-30 13:00:00,61.1,61.19,61.07,61.15,71400.0,46.654,46.7227,46.6311,46.6922,71400.0
2012-11-30 13:30:00,61.14,61.16,61.06,61.08,50700.0,46.6846,46.6998,46.6235,46.6388,50700.0
2012-11-30 14:00:00,61.09,61.11,61.06,61.08,53600.0,46.6464,46.6617,46.6235,46.6388,53600.0
2012-11-30 14:30:00,61.07,61.08,60.95,60.97,54200.0,46.6311,46.6388,46.5395,46.5548,54200.0
2012-11-30 15:00:00,60.98,61.04,60.94,61.0,92900.0,46.5624,46.6082,46.5319,46.5777,92900.0
2012-11-30 15:30:00,60.99,61.03,60.68,60.69,621000.0,46.57,46.6006,46.3333,46.341,621000.0
2012-12-03 09:30:00,60.92,61.49,60.81,61.2,100700.0,46.5166,46.9518,46.4326,46.7304,100700.0
2012-12-03 10:00:00,61.19,61.24,60.93,61.11,67500.0,46.7227,46.7609,46.5242,46.6617,67500.0
2012-12-03 10:30:00,61.13,61.18,60.98,61.17,103800.0,46.6769,46.7151,46.5624,46.7075,103800.0
2012-12-03 11:00:00,61.16,61.16,61.01,61.1,74100.0,46.6998,46.6998,46.5853,46.654,74100.0
2012-12-03 11:30:00,61.1,61.2,61.06,61.16,85900.0,46.654,46.7304,46.6235,46.6998,85900.0
2012-12-03 12:00:00,61.17,61.29,61.1,61.26,70500.0,46.7075,46.7991,46.654,46.7762,70500.0
2012-12-03 12:30:00,61.27,61.41,61.17,61.29,82400.0,46.7838,46.8907,46.7075,46.7991,82400.0
2012-12-03 13:00:00,61.28,61.33,61.14,61.31,65500.0,46.7915,46.8296,46.6846,46.8144,65500.0
2012-12-03 13:30:00,61.31,61.34,61.08,61.11,70100.0,46.8144,46.8373,46.6388,46.6617,70100.0
2012-12-03 14:00:00,61.09,61.24,61.09,61.22,84800.0,46.6464,46.7609,46.6464,46.7456,84800.0
2012-12-03 14:30:00,61.22,61.26,61.11,61.21,111000.0,46.7456,46.7762,46.6617,46.738,111000.0
2012-12-03 15:00:00,61.21,61.33,61.01,61.03,176700.0,46.738,46.8296,46.5853,46.6006,176700.0
2012-12-03 15:30:00,61.05,61.25,61.02,61.1,262700.0,46.6158,46.7686,46.5929,46.654,262700.0
2012-12-04 09:30:00,60.94,61.12,60.78,61.06,78400.0,46.5319,46.6693,46.4097,46.6235,78400.0
2012-12-04 10:00:00,61.06,61.09,60.86,60.89,88800.0,46.6235,46.6464,46.4708,46.4937,88800.0
2012-12-04 10:30:00,60.9,60.9,60.71,60.81,27500.0,46.5013,46.5013,46.3562,46.4326,27500.0
2012-12-04 11:00:00,60.81,60.82,60.59,60.69,56400.0,46.4326,46.4402,46.2646,46.341,56400.0
2012-12-04 11:30:00,60.69,60.89,60.67,60.72,36600.0,46.341,46.4937,46.3257,46.3639,36600.0
2012-12-04 12:00:00,60.71,60.8,60.55,60.79,40700.0,46.3562,46.425,46.2341,46.4173,40700.0
2012-12-04 12:30:00,60.76,60.85,60.68,60.7,32600.0,46.3944,46.4631,46.3333,46.3486,32600.0
2012-12-04 13:00:00,60.68,60.87,60.58,60.87,45800.0,46.3333,46.4784,46.257,46.4784,45800.0
2012-12-04 13:30:00,60.84,61.0,60.77,60.94,52200.0,46.4555,46.5777,46.402,46.5319,52200.0
2012-12-04 14:00:00,60.95,61.01,60.89,60.95,52000.0,46.5395,46.5853,46.4937,46.5395,52000.0
2012-12-04 14:30:00,60.96,60.97,60.85,60.9,43900.0,46.5471,46.5548,46.4631,46.5013,43900.0
2012-12-04 15:00:00,60.9,60.95,60.73,60.8,125900.0,46.5013,46.5395,46.3715,46.425,125900.0
2012-12-04 15:30:00,60.8,60.85,60.6,60.6,231800.0,46.425,46.4631,46.2722,46.2722,231800.0
2012-12-05 09:30:00,60.61,61.13,60.61,60.86,64300.0,46.2799,46.6769,46.2799,46.4708,64300.0
2012-12-05 10:00:00,60.89,60.96,60.72,60.72,72600.0,46.4937,46.5471,46.3639,46.3639,72600.0
2012-12-05 10:30:00,60.72,60.76,60.48,60.63,55700.0,46.3639,46.3944,46.1806,46.2951,55700.0
2012-12-05 11:00:00,60.63,60.82,60.55,60.77,40000.0,46.2951,46.4402,46.2341,46.402,40000.0
2012-12-05 11:30:00,60.78,61.16,60.78,61.06,34700.0,46.4097,46.6998,46.4097,46.6235,34700.0
2012-12-05 12:00:00,61.08,61.24,61.07,61.19,35900.0,46.6388,46.7609,46.6311,46.7227,35900.0
2012-12-05 12:30:00,61.19,61.25,61.13,61.16,57500.0,46.7227,46.7686,46.6769,46.6998,57500.0
2012-12-05 13:00:00,61.17,61.24,61.08,61.1,36100.0,46.7075,46.7609,46.6388,46.654,36100.0
2012-12-05 13:30:00,61.1,61.17,61.03,61.06,35600.0,46.654,46.7075,46.6006,46.6235,35600.0
2012-12-05 14:00:00,61.05,61.25,61.05,61.18,58100.0,46.6158,46.7686,46.6158,46.7151,58100.0
2012-12-05 14:30:00,61.19,61.29,61.16,61.2,56300.0,46.7227,46.7991,46.6998,46.7304,56300.0
2012-12-05 15:00:00,61.19,61.36,61.19,61.31,87200.0,46.7227,46.8525,46.7227,46.8144,87200.0
2012-12-05 15:30:00,61.31,61.34,61.03,61.12,142100.0,46.8144,46.8373,46.6006,46.6693,142100.0
2012-12-06 09:30:00,61.01,61.26,60.79,60.91,80800.0,46.5853,46.7762,46.4173,46.5089,80800.0
2012-12-06 10:00:00,60.88,60.96,60.74,60.91,59200.0,46.486,46.5471,46.3791,46.5089,59200.0
2012-12-06 10:30:00,60.9,61.21,60.82,61.19,53900.0,46.5013,46.738,46.4402,46.7227,53900.0
2012-12-06 11:00:00,61.2,61.22,61.0,61.2,46900.0,46.7304,46.7456,46.5777,46.7304,46900.0
2012-12-06 11:30:00,61.21,61.37,61.17,61.3,51000.0,46.738,46.8602,46.7075,46.8067,51000.0
2012-12-06 12:00:00,61.3,61.45,61.28,61.33,70100.0,46.8067,46.9213,46.7915,46.8296,70100.0
2012-12-06 12:30:00,61.31,61.39,61.19,61.22,110300.0,46.8144,46.8755,46.7227,46.7456,110300.0
2012-12-06 13:00:00,61.2,61.47,61.2,61.47,57300.0,46.7304,46.9365,46.7304,46.9365,57300.0
2012-12-06 13:30:00,61.48,61.55,61.41,61.55,90900.0,46.9442,46.9976,46.8907,46.9976,90900.0
2012-12-06 14:00:00,61.56,61.65,61.52,61.63,75000.0,47.0053,47.074,46.9747,47.0587,75000.0
2012-12-06 14:30:00,61.63,61.69,61.61,61.65,83400.0,47.0587,47.1045,47.0434,47.074,83400.0
2012-12-06 15:00:00,61.65,61.66,61.5,61.54,90200.0,47.074,47.0816,46.9594,46.99,90200.0
2012-12-06 15:30:00,61.54,61.82,61.54,61.79,224800.0,46.99,47.2038,46.99,47.1809,224800.0
2012-12-07 09:30:00,61.9,62.7,61.83,62.37,203000.0,47.2649,47.8757,47.2114,47.6238,203000.0
2012-12-07 10:00:00,62.39,62.54,62.16,62.22,116300.0,47.639,47.7536,47.4634,47.5092,116300.0
2012-12-07 10:30:00,62.22,62.22,62.01,62.05,92200.0,47.5092,47.5092,47.3489,47.3794,92200.0
2012-12-07 11:00:00,62.04,62.24,61.89,62.19,72700.0,47.3718,47.5245,47.2572,47.4863,72700.0
2012-12-07 11:30:00,62.18,62.31,62.1,62.14,88000.0,47.4787,47.5779,47.4176,47.4481,88000.0
2012-12-07 12:00:00,62.14,62.14,62.06,62.12,234700.0,47.4481,47.4481,47.387,47.4329,234700.0
2012-12-07 12:30:00,62.12,62.22,62.1,62.18,86000.0,47.4329,47.5092,47.4176,47.4787,86000.0
2012-12-07 13:00:00,62.17,62.28,62.17,62.2,70700.0,47.471,47.555,47.471,47.4939,70700.0
2012-12-07 13:30:00,62.19,62.31,62.18,62.27,60100.0,47.4863,47.5779,47.4787,47.5474,60100.0
2012-12-07 14:00:00,62.26,62.29,62.17,62.22,92100.0,47.5398,47.5627,47.471,47.5092,92100.0
2012-12-07 14:30:00,62.22,62.3,62.2,62.25,179600.0,47.5092,47.5703,47.4939,47.5321,179600.0
2012-12-07 15:00:00,62.26,62.28,62.14,62.18,128100.0,47.5398,47.555,47.4481,47.4787,128100.0
2012-12-07 15:30:00,62.17,62.4,62.17,62.34,223600.0,47.471,47.6467,47.471,47.6008,223600.0
2012-12-10 09:30:00,61.93,61.97,61.38,61.48,134800.0,47.2878,47.3183,46.8678,46.9442,134800.0
2012-12-10 10:00:00,61.49,61.75,61.43,61.7,115300.0,46.9518,47.1503,46.906,47.1122,115300.0
2012-12-10 10:30:00,61.68,61.77,61.65,61.76,68700.0,47.0969,47.1656,47.074,47.158,68700.0
2012-12-10 11:00:00,61.74,62.0,61.74,61.89,51000.0,47.1427,47.3412,47.1427,47.2572,51000.0
2012-12-10 11:30:00,61.9,61.94,61.74,61.79,91200.0,47.2649,47.2954,47.1427,47.1809,91200.0
2012-12-10 12:00:00,61.79,62.0,61.79,61.94,60400.0,47.1809,47.3412,47.1809,47.2954,60400.0
2012-12-10 12:30:00,61.94,61.97,61.88,61.9,50000.0,47.2954,47.3183,47.2496,47.2649,50000.0
2012-12-10 13:00:00,61.9,61.94,61.75,61.75,53000.0,47.2649,47.2954,47.1503,47.1503,53000.0
2012-12-10 13:30:00,61.75,61.8,61.63,61.64,67400.0,47.1503,47.1885,47.0587,47.0663,67400.0
2012-12-10 14:00:00,61.64,61.7,61.53,61.56,64800.0,47.0663,47.1122,46.9824,47.0053,64800.0
2012-12-10 14:30:00,61.57,61.57,61.42,61.45,194700.0,47.0129,47.0129,46.8984,46.9213,194700.0
2012-12-10 15:00:00,61.45,61.47,61.33,61.39,223800.0,46.9213,46.9365,46.8296,46.8755,223800.0
2012-12-10 15:30:00,61.38,61.47,61.3,61.3,382400.0,46.8678,46.9365,46.8067,46.8067,382400.0
2012-12-11 09:30:00,61.68,61.8,61.43,61.59,98800.0,47.0969,47.1885,46.906,47.0282,98800.0
2012-12-11 10:00:00,61.59,61.72,61.56,61.7,88700.0,47.0282,47.1274,47.0053,47.1122,88700.0
2012-12-11 10:30:00,61.7,61.7,61.48,61.53,177400.0,47.1122,47.1122,46.9442,46.9824,177400.0
2012-12-11 11:00:00,61.54,61.77,61.43,61.76,167100.0,46.99,47.1656,46.906,47.158,167100.0
2012-12-11 11:30:00,61.76,61.93,61.63,61.7,88900.0,47.158,47.2878,47.0587,47.1122,88900.0
2012-12-11 12:00:00,61.7,61.74,61.44,61.71,132800.0,47.1122,47.1427,46.9136,47.1198,132800.0
2012-12-11 12:30:00,61.71,61.8,61.65,61.66,49700.0,47.1198,47.1885,47.074,47.0816,49700.0
2012-12-11 13:00:00,61.67,61.74,61.61,61.74,38700.0,47.0893,47.1427,47.0434,47.1427,38700.0
2012-12-11 13:30:00,61.72,61.83,61.71,61.76,31700.0,47.1274,47.2114,47.1198,47.158,31700.0
2012-12-11 14:00:00,61.77,61.81,61.68,61.8,54000.0,47.1656,47.1962,47.0969,47.1885,54000.0
2012-12-11 14:30:00,61.79,61.79,61.55,61.61,58600.0,47.1809,47.1809,46.9976,47.0434,58600.0
2012-12-11 15:00:00,61.61,61.61,61.41,61.5,124600.0,47.0434,47.0434,46.8907,46.9594,124600.0
2012-12-11 15:30:00,61.5,61.58,61.39,61.5,275300.0,46.9594,47.0205,46.8755,46.9594,275300.0
2012-12-12 09:30:00,61.75,61.96,61.73,61.88,55500.0,47.1503,47.3107,47.1351,47.2496,55500.0
2012-12-12 10:00:00,61.88,61.9,61.75,61.84,190100.0,47.2496,47.2649,47.1503,47.2191,190100.0
2012-12-12 10:30:00,61.84,61.84,61.73,61.73,76700.0,47.2191,47.2191,47.1351,47.1351,76700.0
2012-12-12 11:00:00,61.7,62.31,61.66,62.31,237200.0,47.1122,47.5779,47.0816,47.5779,237200.0
2012-12-12 11:30:00,62.3,62.45,62.09,62.1,113400.0,47.5703,47.6848,47.41,47.4176,113400.0
2012-12-12 12:00:00,62.11,62.39,62.11,62.34,76700.0,47.4252,47.639,47.4252,47.6008,76700.0
2012-12-12 12:30:00,62.34,62.76,62.23,62.63,87600.0,47.6008,47.9215,47.5169,47.8223,87600.0
2012-12-12 13:00:00,62.63,62.66,62.52,62.61,77000.0,47.8223,47.8452,47.7383,47.807,77000.0
2012-12-12 13:30:00,62.6,62.65,62.44,62.46,64400.0,47.7994,47.8376,47.6772,47.6925,64400.0
2012-12-12 14:00:00,62.5,62.59,62.41,62.5,68000.0,47.723,47.7917,47.6543,47.723,68000.0
2012-12-12 14:30:00,62.49,62.5,62.36,62.36,94600.0,47.7154,47.723,47.6161,47.6161,94600.0
2012-12-12 15:00:00,62.37,62.38,62.0,62.06,109600.0,47.6238,47.6314,47.3412,47.387,109600.0
2012-12-12 15:30:00,62.05,62.08,61.85,61.91,282500.0,47.3794,47.4023,47.2267,47.2725,282500.0
2012-12-13 09:30:00,61.78,61.78,61.45,61.74,69000.0,47.1732,47.1732,46.9213,47.1427,69000.0
2012-12-13 10:00:00,61.74,61.89,61.65,61.69,72100.0,47.1427,47.2572,47.074,47.1045,72100.0
2012-12-13 10:30:00,61.69,61.69,61.54,61.66,60400.0,47.1045,47.1045,46.99,47.0816,60400.0
2012-12-13 11:00:00,61.66,61.7,61.44,61.53,58000.0,47.0816,47.1122,46.9136,46.9824,58000.0
2012-12-13 11:30:00,61.53,61.59,61.48,61.59,43200.0,46.9824,47.0282,46.9442,47.0282,43200.0
2012-12-13 12:00:00,61.57,61.62,61.3,61.31,79500.0,47.0129,47.0511,46.8067,46.8144,79500.0
2012-12-13 12:30:00,61.31,61.34,61.16,61.25,89100.0,46.8144,46.8373,46.6998,46.7686,89100.0
2012-12-13 13:00:00,61.25,61.34,61.14,61.33,43700.0,46.7686,46.8373,46.6846,46.8296,43700.0
2012-12-13 13:30:00,61.35,61.36,61.17,61.19,50300.0,46.8449,46.8525,46.7075,46.7227,50300.0
2012-12-13 14:00:00,61.21,61.27,61.12,61.27,79400.0,46.738,46.7838,46.6693,46.7838,79400.0
2012-12-13 14:30:00,61.26,61.37,61.25,61.29,64100.0,46.7762,46.8602,46.7686,46.7991,64100.0
2012-12-13 15:00:00,61.3,61.35,61.23,61.32,94200.0,46.8067,46.8449,46.7533,46.822,94200.0
2012-12-13 15:30:00,61.31,61.54,61.31,61.38,263000.0,46.8144,46.99,46.8144,46.8678,263000.0
2012-12-14 09:30:00,61.21,61.55,61.16,61.48,61400.0,46.738,46.9976,46.6998,46.9442,61400.0
2012-12-14 10:00:00,61.49,61.5,61.31,61.39,68000.0,46.9518,46.9594,46.8144,46.8755,68000.0
2012-12-14 10:30:00,61.39,61.58,61.37,61.54,40800.0,46.8755,47.0205,46.8602,46.99,40800.0
2012-12-14 11:00:00,61.53,61.59,61.45,61.47,36200.0,46.9824,47.0282,46.9213,46.9365,36200.0
2012-12-14 11:30:00,61.46,61.47,61.36,61.41,47800.0,46.9289,46.9365,46.8525,46.8907,47800.0
2012-12-14 12:00:00,61.4,61.54,61.39,61.46,33000.0,46.8831,46.99,46.8755,46.9289,33000.0
2012-12-14 12:30:00,61.47,61.49,61.36,61.38,29300.0,46.9365,46.9518,46.8525,46.8678,29300.0
2012-12-14 13:00:00,61.37,61.43,61.3,61.39,28600.0,46.8602,46.906,46.8067,46.8755,28600.0
2012-12-14 13:30:00,61.39,61.51,61.3,61.49,53800.0,46.8755,46.9671,46.8067,46.9518,53800.0
2012-12-14 14:00:00,61.5,61.54,61.44,61.46,51000.0,46.9594,46.99,46.9136,46.9289,51000.0
2012-12-14 14:30:00,61.47,61.52,61.34,61.35,45400.0,46.9365,46.9747,46.8373,46.8449,45400.0
2012-12-14 15:00:00,61.36,61.4,61.27,61.32,40200.0,46.8525,46.8831,46.7838,46.822,40200.0
2012-12-14 15:30:00,61.32,61.41,61.09,61.22,215300.0,46.822,46.8907,46.6464,46.7456,215300.0
2012-12-17 09:30:00,61.63,62.39,61.55,62.21,112200.0,47.0587,47.639,46.9976,47.5016,112200.0
2012-12-17 10:00:00,62.21,62.39,61.89,61.96,48500.0,47.5016,47.639,47.2572,47.3107,48500.0
2012-12-17 10:30:00,61.97,62.24,61.97,62.12,38400.0,47.3183,47.5245,47.3183,47.4329,38400.0
2012-12-17 11:00:00,62.11,62.23,62.08,62.11,39300.0,47.4252,47.5169,47.4023,47.4252,39300.0
2012-12-17 11:30:00,62.1,62.34,62.07,62.3,43900.0,47.4176,47.6008,47.3947,47.5703,43900.0
2012-12-17 12:00:00,62.31,62.41,62.27,62.39,33400.0,47.5779,47.6543,47.5474,47.639,33400.0
2012-12-17 12:30:00,62.38,62.41,62.17,62.22,78100.0,47.6314,47.6543,47.471,47.5092,78100.0
2012-12-17 13:00:00,62.22,62.43,62.22,62.34,36600.0,47.5092,47.6696,47.5092,47.6008,36600.0
2012-12-17 13:30:00,62.34,62.35,62.01,62.09,53100.0,47.6008,47.6085,47.3489,47.41,53100.0
2012-12-17 14:00:00,62.09,62.21,62.0,62.08,53300.0,47.41,47.5016,47.3412,47.4023,53300.0
2012-12-17 14:30:00,62.08,62.22,62.07,62.21,48400.0,47.4023,47.5092,47.3947,47.5016,48400.0
2012-12-17 15:00:00,62.22,62.36,62.22,62.25,79700.0,47.5092,47.6161,47.5092,47.5321,79700.0
2012-12-17 15:30:00,62.25,62.5,62.21,62.5,309600.0,47.5321,47.723,47.5016,47.723,309600.0
2012-12-18 09:30:00,62.46,62.64,62.28,62.49,141300.0,47.6925,47.8299,47.555,47.7154,141300.0
2012-12-18 10:00:00,62.48,62.9,62.47,62.88,88800.0,47.7077,48.0284,47.7001,48.0132,88800.0
2012-12-18 10:30:00,62.88,63.09,62.7,62.91,161800.0,48.0132,48.1735,47.8757,48.0361,161800.0
2012-12-18 11:00:00,62.92,63.23,62.85,63.15,149400.0,48.0437,48.2804,47.9903,48.2193,149400.0
2012-12-18 11:30:00,63.15,63.16,63.0,63.08,74800.0,48.2193,48.227,48.1048,48.1659,74800.0
2012-12-18 12:00:00,63.08,63.12,62.99,63.08,33200.0,48.1659,48.1964,48.0972,48.1659,33200.0
2012-12-18 12:30:00,63.06,63.36,63.05,63.34,55300.0,48.1506,48.3797,48.143,48.3644,55300.0
2012-12-18 13:00:00,63.34,63.35,63.19,63.23,26500.0,48.3644,48.3721,48.2499,48.2804,26500.0
2012-12-18 13:30:00,63.22,63.43,63.22,63.37,76700.0,48.2728,48.4331,48.2728,48.3873,76700.0
2012-12-18 14:00:00,63.38,63.59,63.35,63.5,142300.0,48.395,48.5553,48.3721,48.4866,142300.0
2012-12-18 14:30:00,63.5,63.55,63.33,63.34,153900.0,48.4866,48.5248,48.3568,48.3644,153900.0
2012-12-18 15:00:00,63.35,63.43,63.31,63.36,130100.0,48.3721,48.4331,48.3415,48.3797,130100.0
2012-12-18 15:30:00,63.36,63.52,63.26,63.51,373600.0,48.3797,48.5019,48.3033,48.4942,373600.0
2012-12-19 09:30:00,63.49,63.55,63.25,63.37,73100.0,48.4789,48.5248,48.2957,48.3873,73100.0
2012-12-19 10:00:00,63.33,63.49,63.29,63.39,44700.0,48.3568,48.4789,48.3262,48.4026,44700.0
2012-12-19 10:30:00,63.39,63.61,63.39,63.61,48400.0,48.4026,48.5706,48.4026,48.5706,48400.0
2012-12-19 11:00:00,63.61,63.71,63.49,63.55,77100.0,48.5706,48.6469,48.4789,48.5248,77100.0
2012-12-19 11:30:00,63.56,63.62,63.42,63.61,94700.0,48.5324,48.5782,48.4255,48.5706,94700.0
2012-12-19 12:00:00,63.62,63.67,63.55,63.55,69200.0,48.5782,48.6164,48.5248,48.5248,69200.0
2012-12-19 12:30:00,63.56,63.75,63.55,63.62,68200.0,48.5324,48.6775,48.5248,48.5782,68200.0
2012-12-19 13:00:00,63.61,63.62,63.35,63.42,87200.0,48.5706,48.5782,48.3721,48.4255,87200.0
2012-12-19 13:30:00,63.42,63.42,63.2,63.33,89300.0,48.4255,48.4255,48.2575,48.3568,89300.0
2012-12-19 14:00:00,63.33,63.33,63.18,63.24,44200.0,48.3568,48.3568,48.2422,48.2881,44200.0
2012-12-19 14:30:00,63.24,63.24,62.97,63.07,60700.0,48.2881,48.2881,48.0819,48.1583,60700.0
2012-12-19 15:00:00,63.08,63.1,62.97,63.08,106000.0,48.1659,48.1812,48.0819,48.1659,106000.0
2012-12-19 15:30:00,63.08,63.17,62.91,62.92,223100.0,48.1659,48.2346,48.0361,48.0437,223100.0
2012-12-20 09:30:00,62.91,63.18,62.85,62.85,68600.0,48.0361,48.2422,47.9903,47.9903,68600.0
2012-12-20 10:00:00,62.88,63.32,62.83,63.22,96000.0,48.0132,48.3491,47.975,48.2728,96000.0
2012-12-20 10:30:00,63.21,63.36,63.17,63.3,48100.0,48.2652,48.3797,48.2346,48.3339,48100.0
2012-12-20 11:00:00,63.32,63.32,63.09,63.12,85000.0,48.3491,48.3491,48.1735,48.1964,85000.0
2012-12-20 11:30:00,63.1,63.29,63.1,63.26,61000.0,48.1812,48.3262,48.1812,48.3033,61000.0
2012-12-20 12:00:00,63.27,63.27,63.13,63.16,59000.0,48.311,48.311,48.2041,48.227,59000.0
2012-12-20 12:30:00,63.18,63.23,63.14,63.18,23200.0,48.2422,48.2804,48.2117,48.2422,23200.0
2012-12-20 13:00:00,63.17,63.22,63.1,63.2,29900.0,48.2346,48.2728,48.1812,48.2575,29900.0
2012-12-20 13:30:00,63.18,63.42,63.18,63.4,51900.0,48.2422,48.4255,48.2422,48.4102,51900.0
2012-12-20 14:00:00,63.4,63.42,63.25,63.27,77800.0,48.4102,48.4255,48.2957,48.311,77800.0
2012-12-20 14:30:00,63.28,63.4,63.25,63.25,62400.0,48.3186,48.4102,48.2957,48.2957,62400.0
2012-12-20 15:00:00,63.24,63.25,63.13,63.16,71600.0,48.2881,48.2957,48.2041,48.227,71600.0
2012-12-20 15:30:00,63.16,63.52,63.15,63.5,173700.0,48.227,48.5019,48.2193,48.4866,173700.0
2012-12-21 09:30:00,62.67,62.96,62.56,62.66,487900.0,47.8528,48.0743,47.7688,47.8452,487900.0
2012-12-21 10:00:00,62.67,63.0,62.61,63.0,114400.0,47.8528,48.1048,47.807,48.1048,114400.0
2012-12-21 10:30:00,63.0,63.07,62.74,62.77,79100.0,48.1048,48.1583,47.9063,47.9292,79100.0
2012-12-21 11:00:00,62.77,62.8,62.43,62.45,74300.0,47.9292,47.9521,47.6696,47.6848,74300.0
2012-12-21 11:30:00,62.45,62.47,62.24,62.46,73500.0,47.6848,47.7001,47.5245,47.6925,73500.0
2012-12-21 12:00:00,62.46,62.5,62.29,62.37,53000.0,47.6925,47.723,47.5627,47.6238,53000.0
2012-12-21 12:30:00,62.38,62.6,62.36,62.59,43500.0,47.6314,47.7994,47.6161,47.7917,43500.0
2012-12-21 13:00:00,62.59,62.64,62.33,62.43,39300.0,47.7917,47.8299,47.5932,47.6696,39300.0
2012-12-21 13:30:00,62.44,62.65,62.4,62.54,36800.0,47.6772,47.8376,47.6467,47.7536,36800.0
2012-12-21 14:00:00,62.56,62.62,62.48,62.53,81800.0,47.7688,47.8146,47.7077,47.7459,81800.0
2012-12-21 14:30:00,62.52,62.57,62.49,62.51,48900.0,47.7383,47.7765,47.7154,47.7307,48900.0
2012-12-21 15:00:00,62.52,62.69,62.51,62.61,100400.0,47.7383,47.8681,47.7307,47.807,100400.0
2012-12-21 15:30:00,62.63,62.8,62.58,62.67,363900.0,47.8223,47.9521,47.7841,47.8528,363900.0
2012-12-24 09:30:00,62.54,62.97,62.4,62.97,61100.0,47.7536,48.0819,47.6467,48.0819,61100.0
2012-12-24 10:00:00,62.97,63.0,62.85,62.98,50300.0,48.0819,48.1048,47.9903,48.0895,50300.0
2012-12-24 10:30:00,62.99,63.01,62.81,62.85,56800.0,48.0972,48.1124,47.9597,47.9903,56800.0
2012-12-24 11:00:00,62.85,62.86,62.72,62.78,48400.0,47.9903,47.9979,47.891,47.9368,48400.0
2012-12-24 11:30:00,62.78,62.83,62.42,62.46,79100.0,47.9368,47.975,47.6619,47.6925,79100.0
2012-12-24 12:00:00,62.47,62.87,62.45,62.85,71800.0,47.7001,48.0055,47.6848,47.9903,71800.0
2012-12-24 12:30:00,62.86,62.94,62.82,62.86,103300.0,47.9979,48.059,47.9674,47.9979,103300.0
2012-12-26 09:30:00,62.96,63.12,62.78,62.89,72100.0,48.0743,48.1964,47.9368,48.0208,72100.0
2012-12-26 10:00:00,62.91,62.94,62.68,62.79,34100.0,48.0361,48.059,47.8605,47.9445,34100.0
2012-12-26 10:30:00,62.79,62.79,62.68,62.71,20500.0,47.9445,47.9445,47.8605,47.8834,20500.0
2012-12-26 11:00:00,62.71,62.74,62.55,62.63,40700.0,47.8834,47.9063,47.7612,47.8223,40700.0
2012-12-26 11:30:00,62.61,62.64,62.52,62.55,25100.0,47.807,47.8299,47.7383,47.7612,25100.0
2012-12-26 12:00:00,62.56,62.65,62.48,62.48,50900.0,47.7688,47.8376,47.7077,47.7077,50900.0
2012-12-26 12:30:00,62.48,62.6,62.41,62.58,48200.0,47.7077,47.7994,47.6543,47.7841,48200.0
2012-12-26 13:00:00,62.57,62.6,62.54,62.57,16300.0,47.7765,47.7994,47.7536,47.7765,16300.0
2012-12-26 13:30:00,62.57,62.6,62.5,62.51,27700.0,47.7765,47.7994,47.723,47.7307,27700.0
2012-12-26 14:00:00,62.52,62.58,62.46,62.5,55800.0,47.7383,47.7841,47.6925,47.723,55800.0
2012-12-26 14:30:00,62.51,62.7,62.49,62.67,47400.0,47.7307,47.8757,47.7154,47.8528,47400.0
2012-12-26 15:00:00,62.66,62.69,62.54,62.54,48200.0,47.8452,47.8681,47.7536,47.7536,48200.0
2012-12-26 15:30:00,62.54,62.66,62.44,62.48,149200.0,47.7536,47.8452,47.6772,47.7077,149200.0
2012-12-27 09:30:00,62.54,62.8,62.41,62.63,29900.0,47.7536,47.9521,47.6543,47.8223,29900.0
2012-12-27 10:00:00,62.63,62.64,61.98,62.01,76900.0,47.8223,47.8299,47.326,47.3489,76900.0
2012-12-27 10:30:00,62.02,62.13,61.99,62.08,103800.0,47.3565,47.4405,47.3336,47.4023,103800.0
2012-12-27 11:00:00,62.11,62.15,61.89,61.94,37600.0,47.4252,47.4558,47.2572,47.2954,37600.0
2012-12-27 11:30:00,61.93,62.04,61.89,61.94,25500.0,47.2878,47.3718,47.2572,47.2954,25500.0
2012-12-27 12:00:00,61.97,61.97,61.8,61.91,37700.0,47.3183,47.3183,47.1885,47.2725,37700.0
2012-12-27 12:30:00,61.9,61.9,61.63,61.9,42100.0,47.2649,47.2649,47.0587,47.2649,42100.0
2012-12-27 13:00:00,61.89,62.05,61.78,61.8,35800.0,47.2572,47.3794,47.1732,47.1885,35800.0
2012-12-27 13:30:00,61.81,61.98,61.77,61.98,56500.0,47.1962,47.326,47.1656,47.326,56500.0
2012-12-27 14:00:00,61.98,62.03,61.82,61.99,64400.0,47.326,47.3641,47.2038,47.3336,64400.0
2012-12-27 14:30:00,61.98,62.38,61.91,62.32,85000.0,47.326,47.6314,47.2725,47.5856,85000.0
2012-12-27 15:00:00,62.34,62.62,62.27,62.5,88800.0,47.6008,47.8146,47.5474,47.723,88800.0
2012-12-27 15:30:00,62.48,62.76,62.48,62.59,195500.0,47.7077,47.9215,47.7077,47.7917,195500.0
2012-12-28 09:30:00,62.09,62.54,61.99,62.37,50700.0,47.41,47.7536,47.3336,47.6238,50700.0
2012-12-28 10:00:00,62.29,62.61,62.27,62.43,85100.0,47.5627,47.807,47.5474,47.6696,85100.0
2012-12-28 10:30:00,62.44,62.77,62.44,62.51,46200.0,47.6772,47.9292,47.6772,47.7307,46200.0
2012-12-28 11:00:00,62.51,62.62,62.41,62.41,22300.0,47.7307,47.8146,47.6543,47.6543,22300.0
2012-12-28 11:30:00,62.4,62.59,62.39,62.51,22600.0,47.6467,47.7917,47.639,47.7307,22600.0
2012-12-28 12:00:00,62.52,62.65,62.44,62.57,28100.0,47.7383,47.8376,47.6772,47.7765,28100.0
2012-12-28 12:30:00,62.57,62.62,62.54,62.56,45800.0,47.7765,47.8146,47.7536,47.7688,45800.0
2012-12-28 13:00:00,62.56,62.67,62.56,62.63,69800.0,47.7688,47.8528,47.7688,47.8223,69800.0
2012-12-28 13:30:00,62.63,62.68,62.6,62.62,67400.0,47.8223,47.8605,47.7994,47.8146,67400.0
2012-12-28 14:00:00,62.6,62.61,62.51,62.56,62500.0,47.7994,47.807,47.7307,47.7688,62500.0
2012-12-28 14:30:00,62.57,62.58,62.4,62.42,38600.0,47.7765,47.7841,47.6467,47.6619,38600.0
2012-12-28 15:00:00,62.41,62.62,62.35,62.54,75400.0,47.6543,47.8146,47.6085,47.7536,75400.0
2012-12-28 15:30:00,62.55,62.67,62.16,62.2,209900.0,47.7612,47.8528,47.4634,47.4939,209900.0
2012-12-31 09:30:00,62.0,62.14,61.79,62.07,52700.0,47.3412,47.4481,47.1809,47.3947,52700.0
2012-12-31 10:00:00,62.06,62.21,61.91,62.15,52000.0,47.387,47.5016,47.2725,47.4558,52000.0
2012-12-31 10:30:00,62.12,62.36,62.03,62.13,45400.0,47.4329,47.6161,47.3641,47.4405,45400.0
2012-12-31 11:00:00,62.12,62.43,62.03,62.03,49600.0,47.4329,47.6696,47.3641,47.3641,49600.0
2012-12-31 11:30:00,62.05,62.11,62.0,62.02,24400.0,47.3794,47.4252,47.3412,47.3565,24400.0
2012-12-31 12:00:00,62.01,62.14,61.99,62.03,42100.0,47.3489,47.4481,47.3336,47.3641,42100.0
2012-12-31 12:30:00,62.05,62.49,62.01,62.28,67400.0,47.3794,47.7154,47.3489,47.555,67400.0
2012-12-31 13:00:00,62.28,62.5,62.11,62.3,40700.0,47.555,47.723,47.4252,47.5703,40700.0
2012-12-31 13:30:00,62.3,62.63,62.07,62.22,62400.0,47.5703,47.8223,47.3947,47.5092,62400.0
2012-12-31 14:00:00,62.19,62.35,62.14,62.35,28200.0,47.4863,47.6085,47.4481,47.6085,28200.0
2012-12-31 14:30:00,62.34,62.48,62.18,62.44,111700.0,47.6008,47.7077,47.4787,47.6772,111700.0
2012-12-31 15:00:00,62.45,62.53,62.19,62.32,145700.0,47.6848,47.7459,47.4863,47.5856,145700.0
2012-12-31 15:30:00,62.33,62.64,62.3,62.63,280500.0,47.5932,47.8299,47.5703,47.8223,280500.0
2013-01-02 09:30:00,64.25,64.7,64.16,64.47,102800.0,49.0593,49.4029,48.9905,49.2272,102800.0
2013-01-02 10:00:00,64.47,64.84,64.45,64.66,175400.0,49.2272,49.5098,49.212,49.3723,175400.0
2013-01-02 10:30:00,64.65,64.68,64.57,64.68,128900.0,49.3647,49.3876,49.3036,49.3876,128900.0
2013-01-02 11:00:00,64.69,64.86,64.63,64.73,77900.0,49.3952,49.525,49.3494,49.4258,77900.0
2013-01-02 11:30:00,64.73,64.75,64.63,64.7,65600.0,49.4258,49.441,49.3494,49.4029,65600.0
2013-01-02 12:00:00,64.69,64.76,64.66,64.68,118700.0,49.3952,49.4487,49.3723,49.3876,118700.0
2013-01-02 12:30:00,64.69,64.75,64.66,64.69,69900.0,49.3952,49.441,49.3723,49.3952,69900.0
2013-01-02 13:00:00,64.69,64.77,64.67,64.74,60500.0,49.3952,49.4563,49.38,49.4334,60500.0
2013-01-02 13:30:00,64.74,64.81,64.73,64.78,60300.0,49.4334,49.4869,49.4258,49.464,60300.0
2013-01-02 14:00:00,64.77,64.83,64.72,64.77,85800.0,49.4563,49.5021,49.4181,49.4563,85800.0
2013-01-02 14:30:00,64.78,64.8,64.66,64.77,144000.0,49.464,49.4792,49.3723,49.4563,144000.0
2013-01-02 15:00:00,64.78,64.84,64.73,64.77,146800.0,49.464,49.5098,49.4258,49.4563,146800.0
2013-01-02 15:30:00,64.76,65.31,64.75,65.28,505500.0,49.4487,49.8686,49.441,49.8457,505500.0
2013-01-03 09:30:00,65.21,65.42,65.17,65.33,101800.0,49.7923,49.9526,49.7617,49.8839,101800.0
2013-01-03 10:00:00,65.33,65.52,65.33,65.48,248900.0,49.8839,50.029,49.8839,49.9985,248900.0
2013-01-03 10:30:00,65.5,65.54,65.45,65.51,122100.0,50.0137,50.0443,49.9755,50.0214,122100.0
2013-01-03 11:00:00,65.5,65.65,65.49,65.59,50800.0,50.0137,50.1283,50.0061,50.0824,50800.0
2013-01-03 11:30:00,65.58,65.71,65.57,65.67,59200.0,50.0748,50.1741,50.0672,50.1435,59200.0
2013-01-03 12:00:00,65.68,65.83,65.67,65.8,50300.0,50.1512,50.2657,50.1435,50.2428,50300.0
2013-01-03 12:30:00,65.8,65.87,65.71,65.85,60000.0,50.2428,50.2962,50.1741,50.281,60000.0
2013-01-03 13:00:00,65.85,65.97,65.83,65.97,50800.0,50.281,50.3726,50.2657,50.3726,50800.0
2013-01-03 13:30:00,65.96,66.01,65.94,65.99,73200.0,50.365,50.4031,50.3497,50.3879,73200.0
2013-01-03 14:00:00,65.98,65.99,65.58,65.6,217400.0,50.3802,50.3879,50.0748,50.0901,217400.0
2013-01-03 14:30:00,65.58,65.6,65.33,65.38,105200.0,50.0748,50.0901,49.8839,49.9221,105200.0
2013-01-03 15:00:00,65.37,65.42,65.18,65.21,88100.0,49.9145,49.9526,49.7694,49.7923,88100.0
2013-01-03 15:30:00,65.22,65.24,65.06,65.17,233700.0,49.7999,49.8152,49.6778,49.7617,233700.0
2013-01-04 09:30:00,65.24,65.48,65.1,65.43,78800.0,49.8152,49.9985,49.7083,49.9603,78800.0
2013-01-04 10:00:00,65.45,65.51,65.33,65.43,68100.0,49.9755,50.0214,49.8839,49.9603,68100.0
2013-01-04 10:30:00,65.44,65.54,65.34,65.42,55100.0,49.9679,50.0443,49.8916,49.9526,55100.0
2013-01-04 11:00:00,65.44,65.53,65.37,65.37,60800.0,49.9679,50.0366,49.9145,49.9145,60800.0
2013-01-04 11:30:00,65.37,65.56,65.36,65.4,69800.0,49.9145,50.0595,49.9068,49.9374,69800.0
2013-01-04 12:00:00,65.42,65.47,65.4,65.46,36000.0,49.9526,49.9908,49.9374,49.9832,36000.0
2013-01-04 12:30:00,65.46,65.59,65.41,65.54,36200.0,49.9832,50.0824,49.945,50.0443,36200.0
2013-01-04 13:00:00,65.54,65.78,65.52,65.78,36500.0,50.0443,50.2275,50.029,50.2275,36500.0
2013-01-04 13:30:00,65.76,65.82,65.67,65.74,31600.0,50.2122,50.2581,50.1435,50.197,31600.0
2013-01-04 14:00:00,65.75,65.79,65.69,65.78,37300.0,50.2046,50.2352,50.1588,50.2275,37300.0
2013-01-04 14:30:00,65.79,65.89,65.76,65.89,38400.0,50.2352,50.3115,50.2122,50.3115,38400.0
2013-01-04 15:00:00,65.9,66.0,65.86,65.97,71800.0,50.3191,50.3955,50.2886,50.3726,71800.0
2013-01-04 15:30:00,65.97,66.03,65.91,65.93,141300.0,50.3726,50.4184,50.3268,50.3421,141300.0
2013-01-07 09:30:00,65.65,65.75,65.06,65.11,86400.0,50.1283,50.2046,49.6778,49.7159,86400.0
2013-01-07 10:00:00,65.08,65.4,65.08,65.25,136200.0,49.693,49.9374,49.693,49.8228,136200.0
2013-01-07 10:30:00,65.25,65.34,65.15,65.16,60500.0,49.8228,49.8916,49.7465,49.7541,60500.0
2013-01-07 11:00:00,65.16,65.29,65.08,65.22,73200.0,49.7541,49.8534,49.693,49.7999,73200.0
2013-01-07 11:30:00,65.22,65.33,65.19,65.28,63400.0,49.7999,49.8839,49.777,49.8457,63400.0
2013-01-07 12:00:00,65.27,65.33,64.98,65.03,60400.0,49.8381,49.8839,49.6167,49.6548,60400.0
2013-01-07 12:30:00,65.04,65.16,64.98,65.0,46400.0,49.6625,49.7541,49.6167,49.6319,46400.0
2013-01-07 13:00:00,65.01,65.08,64.98,65.06,57700.0,49.6396,49.693,49.6167,49.6778,57700.0
2013-01-07 13:30:00,65.06,65.23,65.05,65.22,35200.0,49.6778,49.8076,49.6701,49.7999,35200.0
2013-01-07 14:00:00,65.22,65.32,65.21,65.32,41300.0,49.7999,49.8763,49.7923,49.8763,41300.0
2013-01-07 14:30:00,65.3,65.32,65.23,65.3,98700.0,49.861,49.8763,49.8076,49.861,98700.0
2013-01-07 15:00:00,65.31,65.39,65.26,65.32,129800.0,49.8686,49.9297,49.8305,49.8763,129800.0
2013-01-07 15:30:00,65.31,65.4,65.2,65.25,180700.0,49.8686,49.9374,49.7847,49.8228,180700.0
2013-01-08 09:30:00,63.9,64.68,63.9,64.2,202700.0,48.792,49.3876,48.792,49.0211,202700.0
2013-01-08 10:00:00,64.2,64.35,63.7,63.84,201400.0,49.0211,49.1356,48.6393,48.7462,201400.0
2013-01-08 10:30:00,63.86,64.08,63.8,63.87,137500.0,48.7615,48.9295,48.7157,48.7691,137500.0
2013-01-08 11:00:00,63.87,63.98,63.66,63.68,84300.0,48.7691,48.8531,48.6088,48.624,84300.0
2013-01-08 11:30:00,63.68,63.84,63.59,63.83,70900.0,48.624,48.7462,48.5553,48.7386,70900.0
2013-01-08 12:00:00,63.85,63.99,63.83,63.96,37900.0,48.7538,48.8607,48.7386,48.8378,37900.0
2013-01-08 12:30:00,63.96,63.99,63.86,63.94,36600.0,48.8378,48.8607,48.7615,48.8226,36600.0
2013-01-08 13:00:00,63.96,64.21,63.94,64.19,25500.0,48.8378,49.0287,48.8226,49.0134,25500.0
2013-01-08 13:30:00,64.19,64.2,63.96,64.05,44100.0,49.0134,49.0211,48.8378,48.9065,44100.0
2013-01-08 14:00:00,64.04,64.14,63.95,64.06,52700.0,48.8989,48.9753,48.8302,48.9142,52700.0
2013-01-08 14:30:00,64.06,64.09,63.81,63.82,94800.0,48.9142,48.9371,48.7233,48.7309,94800.0
2013-01-08 15:00:00,63.81,64.05,63.81,64.02,107000.0,48.7233,48.9065,48.7233,48.8836,107000.0
2013-01-08 15:30:00,64.03,64.03,63.87,63.98,238900.0,48.8913,48.8913,48.7691,48.8531,238900.0
2013-01-09 09:30:00,64.25,64.46,64.13,64.38,65000.0,49.0593,49.2196,48.9676,49.1585,65000.0
2013-01-09 10:00:00,64.41,64.58,64.39,64.55,71500.0,49.1814,49.3112,49.1662,49.2883,71500.0
2013-01-09 10:30:00,64.56,64.56,64.25,64.34,52600.0,49.296,49.296,49.0593,49.128,52600.0
2013-01-09 11:00:00,64.35,64.42,64.3,64.36,39600.0,49.1356,49.1891,49.0974,49.1433,39600.0
2013-01-09 11:30:00,64.38,64.39,64.15,64.25,44400.0,49.1585,49.1662,48.9829,49.0593,44400.0
2013-01-09 12:00:00,64.25,64.47,64.25,64.43,31300.0,49.0593,49.2272,49.0593,49.1967,31300.0
2013-01-09 12:30:00,64.43,64.45,64.22,64.35,28600.0,49.1967,49.212,49.0364,49.1356,28600.0
2013-01-09 13:00:00,64.37,64.41,64.28,64.39,28800.0,49.1509,49.1814,49.0822,49.1662,28800.0
2013-01-09 13:30:00,64.39,64.53,64.38,64.44,35300.0,49.1662,49.2731,49.1585,49.2043,35300.0
2013-01-09 14:00:00,64.45,64.54,64.43,64.54,44400.0,49.212,49.2807,49.1967,49.2807,44400.0
2013-01-09 14:30:00,64.55,64.61,64.36,64.38,80600.0,49.2883,49.3341,49.1433,49.1585,80600.0
2013-01-09 15:00:00,64.37,64.38,64.18,64.24,119700.0,49.1509,49.1585,49.0058,49.0516,119700.0
2013-01-09 15:30:00,64.24,64.31,64.18,64.27,257500.0,49.0516,49.1051,49.0058,49.0745,257500.0
2013-01-10 09:30:00,64.8,64.8,64.49,64.77,76100.0,49.4792,49.4792,49.2425,49.4563,76100.0
2013-01-10 10:00:00,64.75,64.78,64.56,64.58,90500.0,49.441,49.464,49.296,49.3112,90500.0
2013-01-10 10:30:00,64.58,64.98,64.53,64.77,165000.0,49.3112,49.6167,49.2731,49.4563,165000.0
2013-01-10 11:00:00,64.77,64.8,64.52,64.66,50500.0,49.4563,49.4792,49.2654,49.3723,50500.0
2013-01-10 11:30:00,64.67,64.73,64.63,64.73,32800.0,49.38,49.4258,49.3494,49.4258,32800.0
2013-01-10 12:00:00,64.73,64.94,64.72,64.88,25700.0,49.4258,49.5861,49.4181,49.5403,25700.0
2013-01-10 12:30:00,64.89,64.97,64.82,64.96,39300.0,49.5479,49.609,49.4945,49.6014,39300.0
2013-01-10 13:00:00,64.97,64.97,64.84,64.86,33300.0,49.609,49.609,49.5098,49.525,33300.0
2013-01-10 13:30:00,64.85,64.91,64.8,64.89,21300.0,49.5174,49.5632,49.4792,49.5479,21300.0
2013-01-10 14:00:00,64.89,64.89,64.75,64.77,34700.0,49.5479,49.5479,49.441,49.4563,34700.0
2013-01-10 14:30:00,64.78,64.98,64.78,64.92,49200.0,49.464,49.6167,49.464,49.5709,49200.0
2013-01-10 15:00:00,64.92,64.96,64.9,64.94,70400.0,49.5709,49.6014,49.5556,49.5861,70400.0
2013-01-10 15:30:00,64.94,64.99,64.9,64.99,156500.0,49.5861,49.6243,49.5556,49.6243,156500.0
2013-01-11 09:30:00,64.77,64.92,64.62,64.83,93900.0,49.4563,49.5709,49.3418,49.5021,93900.0
2013-01-11 10:00:00,64.84,64.86,64.69,64.75,37800.0,49.5098,49.525,49.3952,49.441,37800.0
2013-01-11 10:30:00,64.77,65.0,64.77,64.94,68900.0,49.4563,49.6319,49.4563,49.5861,68900.0
2013-01-11 11:00:00,64.95,65.01,64.92,64.92,62800.0,49.5938,49.6396,49.5709,49.5709,62800.0
2013-01-11 11:30:00,64.92,65.36,64.91,65.35,65300.0,49.5709,49.9068,49.5632,49.8992,65300.0
2013-01-11 12:00:00,65.35,65.36,65.18,65.18,74600.0,49.8992,49.9068,49.7694,49.7694,74600.0
2013-01-11 12:30:00,65.2,65.22,65.13,65.13,19900.0,49.7847,49.7999,49.7312,49.7312,19900.0
2013-01-11 13:00:00,65.14,65.18,65.11,65.12,24600.0,49.7388,49.7694,49.7159,49.7236,24600.0
2013-01-11 13:30:00,65.13,65.23,65.11,65.15,37000.0,49.7312,49.8076,49.7159,49.7465,37000.0
2013-01-11 14:00:00,65.16,65.21,65.1,65.13,54300.0,49.7541,49.7923,49.7083,49.7312,54300.0
2013-01-11 14:30:00,65.12,65.18,64.98,64.98,69200.0,49.7236,49.7694,49.6167,49.6167,69200.0
2013-01-11 15:00:00,65.0,65.17,64.98,65.15,61500.0,49.6319,49.7617,49.6167,49.7465,61500.0
2013-01-11 15:30:00,65.14,65.21,64.99,65.06,300200.0,49.7388,49.7923,49.6243,49.6778,300200.0
2013-01-14 09:30:00,65.08,65.28,64.96,65.21,93400.0,49.693,49.8457,49.6014,49.7923,93400.0
2013-01-14 10:00:00,65.23,65.24,64.96,65.11,52800.0,49.8076,49.8152,49.6014,49.7159,52800.0
2013-01-14 10:30:00,65.11,65.22,65.11,65.16,106700.0,49.7159,49.7999,49.7159,49.7541,106700.0
2013-01-14 11:00:00,65.15,65.23,65.13,65.13,122000.0,49.7465,49.8076,49.7312,49.7312,122000.0
2013-01-14 11:30:00,65.13,65.18,65.07,65.14,63600.0,49.7312,49.7694,49.6854,49.7388,63600.0
2013-01-14 12:00:00,65.14,65.17,65.02,65.02,76900.0,49.7388,49.7617,49.6472,49.6472,76900.0
2013-01-14 12:30:00,65.01,65.13,65.01,65.08,81000.0,49.6396,49.7312,49.6396,49.693,81000.0
2013-01-14 13:00:00,65.07,65.14,65.04,65.1,61000.0,49.6854,49.7388,49.6625,49.7083,61000.0
2013-01-14 13:30:00,65.09,65.16,65.05,65.05,123000.0,49.7007,49.7541,49.6701,49.6701,123000.0
2013-01-14 14:00:00,65.07,65.13,65.0,65.09,117500.0,49.6854,49.7312,49.6319,49.7007,117500.0
2013-01-14 14:30:00,65.1,65.22,65.05,65.14,96000.0,49.7083,49.7999,49.6701,49.7388,96000.0
2013-01-14 15:00:00,65.14,65.38,65.13,65.31,103900.0,49.7388,49.9221,49.7312,49.8686,103900.0
2013-01-14 15:30:00,65.29,65.3,65.1,65.29,193800.0,49.8534,49.861,49.7083,49.8534,193800.0
2013-01-15 09:30:00,64.93,65.12,64.57,64.58,119200.0,49.5785,49.7236,49.3036,49.3112,119200.0
2013-01-15 10:00:00,64.58,65.01,64.58,64.89,73400.0,49.3112,49.6396,49.3112,49.5479,73400.0
2013-01-15 10:30:00,64.88,64.98,64.82,64.91,55900.0,49.5403,49.6167,49.4945,49.5632,55900.0
2013-01-15 11:00:00,64.91,64.91,64.82,64.88,46200.0,49.5632,49.5632,49.4945,49.5403,46200.0
2013-01-15 11:30:00,64.88,64.9,64.74,64.75,52800.0,49.5403,49.5556,49.4334,49.441,52800.0
2013-01-15 12:00:00,64.76,64.81,64.61,64.64,65300.0,49.4487,49.4869,49.3341,49.3571,65300.0
2013-01-15 12:30:00,64.64,64.74,64.64,64.64,71500.0,49.3571,49.4334,49.3571,49.3571,71500.0
2013-01-15 13:00:00,64.65,64.81,64.65,64.7,73700.0,49.3647,49.4869,49.3647,49.4029,73700.0
2013-01-15 13:30:00,64.72,64.72,64.46,64.48,116600.0,49.4181,49.4181,49.2196,49.2349,116600.0
2013-01-15 14:00:00,64.48,64.78,64.39,64.76,74800.0,49.2349,49.464,49.1662,49.4487,74800.0
2013-01-15 14:30:00,64.76,64.81,64.66,64.81,141700.0,49.4487,49.4869,49.3723,49.4869,141700.0
2013-01-15 15:00:00,64.84,64.93,64.8,64.81,102100.0,49.5098,49.5785,49.4792,49.4869,102100.0
2013-01-15 15:30:00,64.82,64.94,64.79,64.88,176800.0,49.4945,49.5861,49.4716,49.5403,176800.0
2013-01-16 09:30:00,64.63,64.7,64.22,64.29,75900.0,49.3494,49.4029,49.0364,49.0898,75900.0
2013-01-16 10:00:00,64.3,64.31,64.13,64.26,65800.0,49.0974,49.1051,48.9676,49.0669,65800.0
2013-01-16 10:30:00,64.26,64.33,64.18,64.23,57700.0,49.0669,49.1203,49.0058,49.044,57700.0
2013-01-16 11:00:00,64.25,64.51,64.1,64.44,60800.0,49.0593,49.2578,48.9447,49.2043,60800.0
2013-01-16 11:30:00,64.45,64.51,64.34,64.38,67700.0,49.212,49.2578,49.128,49.1585,67700.0
2013-01-16 12:00:00,64.38,64.44,64.38,64.41,111200.0,49.1585,49.2043,49.1585,49.1814,111200.0
2013-01-16 12:30:00,64.4,64.41,64.23,64.28,51200.0,49.1738,49.1814,49.044,49.0822,51200.0
2013-01-16 13:00:00,64.27,64.39,64.24,64.38,81700.0,49.0745,49.1662,49.0516,49.1585,81700.0
2013-01-16 13:30:00,64.39,64.48,64.36,64.48,36300.0,49.1662,49.2349,49.1433,49.2349,36300.0
2013-01-16 14:00:00,64.48,64.51,64.37,64.48,62000.0,49.2349,49.2578,49.1509,49.2349,62000.0
2013-01-16 14:30:00,64.5,64.53,64.42,64.44,75500.0,49.2502,49.2731,49.1891,49.2043,75500.0
2013-01-16 15:00:00,64.43,64.45,64.27,64.3,129100.0,49.1967,49.212,49.0745,49.0974,129100.0
2013-01-16 15:30:00,64.29,64.33,64.2,64.25,229900.0,49.0898,49.1203,49.0211,49.0593,229900.0
2013-01-17 09:30:00,64.53,64.91,64.42,64.91,82000.0,49.2731,49.5632,49.1891,49.5632,82000.0
2013-01-17 10:00:00,64.91,65.03,64.75,64.95,112600.0,49.5632,49.6548,49.441,49.5938,112600.0
2013-01-17 10:30:00,64.95,64.96,64.82,64.89,56300.0,49.5938,49.6014,49.4945,49.5479,56300.0
2013-01-17 11:00:00,64.9,64.98,64.9,64.94,88800.0,49.5556,49.6167,49.5556,49.5861,88800.0
2013-01-17 11:30:00,64.95,65.03,64.87,64.96,56600.0,49.5938,49.6548,49.5327,49.6014,56600.0
2013-01-17 12:00:00,64.96,65.17,64.95,65.12,45000.0,49.6014,49.7617,49.5938,49.7236,45000.0
2013-01-17 12:30:00,65.13,65.19,65.09,65.12,37400.0,49.7312,49.777,49.7007,49.7236,37400.0
2013-01-17 13:00:00,65.12,65.2,65.07,65.09,84700.0,49.7236,49.7847,49.6854,49.7007,84700.0
2013-01-17 13:30:00,65.09,65.35,65.05,65.31,86600.0,49.7007,49.8992,49.6701,49.8686,86600.0
2013-01-17 14:00:00,65.31,65.49,65.23,65.42,67400.0,49.8686,50.0061,49.8076,49.9526,67400.0
2013-01-17 14:30:00,65.42,65.53,65.38,65.52,92300.0,49.9526,50.0366,49.9221,50.029,92300.0
2013-01-17 15:00:00,65.53,65.58,65.49,65.51,129200.0,50.0366,50.0748,50.0061,50.0214,129200.0
2013-01-17 15:30:00,65.52,65.6,65.37,65.38,213100.0,50.029,50.0901,49.9145,49.9221,213100.0
2013-01-18 09:30:00,65.26,65.47,64.95,65.09,218700.0,49.8305,49.9908,49.5938,49.7007,218700.0
2013-01-18 10:00:00,65.08,65.09,64.79,64.83,76700.0,49.693,49.7007,49.4716,49.5021,76700.0
2013-01-18 10:30:00,64.8,65.04,64.8,65.04,50900.0,49.4792,49.6625,49.4792,49.6625,50900.0
2013-01-18 11:00:00,65.04,65.25,64.98,65.21,53700.0,49.6625,49.8228,49.6167,49.7923,53700.0
2013-01-18 11:30:00,65.2,65.21,65.01,65.14,39800.0,49.7847,49.7923,49.6396,49.7388,39800.0
2013-01-18 12:00:00,65.14,65.27,65.12,65.26,35300.0,49.7388,49.8381,49.7236,49.8305,35300.0
2013-01-18 12:30:00,65.26,65.26,65.09,65.21,33300.0,49.8305,49.8305,49.7007,49.7923,33300.0
2013-01-18 13:00:00,65.21,65.63,65.21,65.59,77700.0,49.7923,50.113,49.7923,50.0824,77700.0
2013-01-18 13:30:00,65.58,65.67,65.58,65.65,49200.0,50.0748,50.1435,50.0748,50.1283,49200.0
2013-01-18 14:00:00,65.65,65.71,65.57,65.71,63300.0,50.1283,50.1741,50.0672,50.1741,63300.0
2013-01-18 14:30:00,65.71,65.75,65.58,65.6,102400.0,50.1741,50.2046,50.0748,50.0901,102400.0
2013-01-18 15:00:00,65.6,65.7,65.57,65.7,139100.0,50.0901,50.1664,50.0672,50.1664,139100.0
2013-01-18 15:30:00,65.7,65.92,65.68,65.91,246900.0,50.1664,50.3344,50.1512,50.3268,246900.0
2013-01-22 09:30:00,65.69,65.99,65.62,65.98,59300.0,50.1588,50.3879,50.1054,50.3802,59300.0
2013-01-22 10:00:00,65.98,65.98,65.65,65.67,62000.0,50.3802,50.3802,50.1283,50.1435,62000.0
2013-01-22 10:30:00,65.67,66.1,65.65,66.04,63900.0,50.1435,50.4719,50.1283,50.426,63900.0
2013-01-22 11:00:00,66.04,66.13,65.88,66.13,55800.0,50.426,50.4948,50.3039,50.4948,55800.0
2013-01-22 11:30:00,66.13,66.25,66.1,66.23,77600.0,50.4948,50.5864,50.4719,50.5711,77600.0
2013-01-22 12:00:00,66.22,66.28,66.21,66.26,56300.0,50.5635,50.6093,50.5559,50.594,56300.0
2013-01-22 12:30:00,66.27,66.3,66.21,66.22,32400.0,50.6017,50.6246,50.5559,50.5635,32400.0
2013-01-22 13:00:00,66.23,66.39,66.22,66.26,33600.0,50.5711,50.6933,50.5635,50.594,33600.0
2013-01-22 13:30:00,66.27,66.28,66.19,66.22,42000.0,50.6017,50.6093,50.5406,50.5635,42000.0
2013-01-22 14:00:00,66.22,66.36,66.2,66.28,32600.0,50.5635,50.6704,50.5482,50.6093,32600.0
2013-01-22 14:30:00,66.28,66.4,66.26,66.39,39100.0,50.6093,50.7009,50.594,50.6933,39100.0
2013-01-22 15:00:00,66.4,66.42,66.27,66.35,51700.0,50.7009,50.7162,50.6017,50.6628,51700.0
2013-01-22 15:30:00,66.36,66.53,66.32,66.53,161000.0,50.6704,50.8002,50.6398,50.8002,161000.0
2013-01-23 09:30:00,66.36,66.43,65.95,66.15,43400.0,50.6704,50.7238,50.3573,50.51,43400.0
2013-01-23 10:00:00,66.16,66.26,66.12,66.2,32200.0,50.5177,50.594,50.4871,50.5482,32200.0
2013-01-23 10:30:00,66.2,66.2,66.01,66.05,26400.0,50.5482,50.5482,50.4031,50.4337,26400.0
2013-01-23 11:00:00,66.05,66.16,66.05,66.06,30100.0,50.4337,50.5177,50.4337,50.4413,30100.0
2013-01-23 11:30:00,66.06,66.23,65.99,66.22,31100.0,50.4413,50.5711,50.3879,50.5635,31100.0
2013-01-23 12:00:00,66.22,66.26,66.15,66.16,32800.0,50.5635,50.594,50.51,50.5177,32800.0
2013-01-23 12:30:00,66.15,66.17,66.08,66.15,22800.0,50.51,50.5253,50.4566,50.51,22800.0
2013-01-23 13:00:00,66.15,66.22,66.14,66.17,22300.0,50.51,50.5635,50.5024,50.5253,22300.0
2013-01-23 13:30:00,66.16,66.23,66.14,66.22,41700.0,50.5177,50.5711,50.5024,50.5635,41700.0
2013-01-23 14:00:00,66.21,66.3,66.21,66.28,24700.0,50.5559,50.6246,50.5559,50.6093,24700.0
2013-01-23 14:30:00,66.3,66.39,66.28,66.33,32900.0,50.6246,50.6933,50.6093,50.6475,32900.0
2013-01-23 15:00:00,66.33,66.44,66.33,66.43,71100.0,50.6475,50.7315,50.6475,50.7238,71100.0
2013-01-23 15:30:00,66.43,66.48,66.36,66.42,187400.0,50.7238,50.762,50.6704,50.7162,187400.0
2013-01-24 09:30:00,66.53,67.15,66.39,67.0,104600.0,50.8002,51.2736,50.6933,51.1591,104600.0
2013-01-24 10:00:00,67.0,67.18,66.96,67.18,119500.0,51.1591,51.2965,51.1285,51.2965,119500.0
2013-01-24 10:30:00,67.17,67.19,67.06,67.18,58200.0,51.2889,51.3042,51.2049,51.2965,58200.0
2013-01-24 11:00:00,67.19,67.31,67.14,67.21,62200.0,51.3042,51.3958,51.266,51.3194,62200.0
2013-01-24 11:30:00,67.2,67.22,67.02,67.1,77300.0,51.3118,51.3271,51.1743,51.2354,77300.0
2013-01-24 12:00:00,67.1,67.11,66.94,66.97,50000.0,51.2354,51.2431,51.1133,51.1362,50000.0
2013-01-24 12:30:00,66.97,66.98,66.72,66.73,44200.0,51.1362,51.1438,50.9453,50.9529,44200.0
2013-01-24 13:00:00,66.73,66.83,66.7,66.8,50100.0,50.9529,51.0293,50.93,51.0064,50100.0
2013-01-24 13:30:00,66.81,66.81,66.56,66.7,58800.0,51.014,51.014,50.8231,50.93,58800.0
2013-01-24 14:00:00,66.71,66.81,66.62,66.81,54800.0,50.9376,51.014,50.8689,51.014,54800.0
2013-01-24 14:30:00,66.82,66.99,66.81,66.91,77500.0,51.0216,51.1514,51.014,51.0904,77500.0
2013-01-24 15:00:00,66.92,66.96,66.87,66.91,124000.0,51.098,51.1285,51.0598,51.0904,124000.0
2013-01-24 15:30:00,66.92,67.02,66.87,66.87,257700.0,51.098,51.1743,51.0598,51.0598,257700.0
2013-01-25 09:30:00,67.1,67.1,66.68,66.85,70700.0,51.2354,51.2354,50.9147,51.0445,70700.0
2013-01-25 10:00:00,66.85,66.89,66.65,66.65,42100.0,51.0445,51.0751,50.8918,50.8918,42100.0
2013-01-25 10:30:00,66.65,66.78,66.57,66.78,72500.0,50.8918,50.9911,50.8307,50.9911,72500.0
2013-01-25 11:00:00,66.79,66.94,66.72,66.81,87200.0,50.9987,51.1133,50.9453,51.014,87200.0
2013-01-25 11:30:00,66.79,66.92,66.73,66.82,96700.0,50.9987,51.098,50.9529,51.0216,96700.0
2013-01-25 12:00:00,66.81,67.03,66.81,66.9,33600.0,51.014,51.182,51.014,51.0827,33600.0
2013-01-25 12:30:00,66.91,67.0,66.91,66.96,13200.0,51.0904,51.1591,51.0904,51.1285,13200.0
2013-01-25 13:00:00,66.97,67.01,66.91,67.0,33800.0,51.1362,51.1667,51.0904,51.1591,33800.0
2013-01-25 13:30:00,67.0,67.11,66.99,67.02,39800.0,51.1591,51.2431,51.1514,51.1743,39800.0
2013-01-25 14:00:00,67.02,67.2,67.02,67.18,22600.0,51.1743,51.3118,51.1743,51.2965,22600.0
2013-01-25 14:30:00,67.17,67.25,67.13,67.15,31900.0,51.2889,51.35,51.2583,51.2736,31900.0
2013-01-25 15:00:00,67.15,67.2,67.07,67.18,82500.0,51.2736,51.3118,51.2125,51.2965,82500.0
2013-01-25 15:30:00,67.18,67.38,67.1,67.38,192100.0,51.2965,51.4492,51.2354,51.4492,192100.0
2013-01-28 09:30:00,67.4,67.4,66.76,66.77,85500.0,51.4645,51.4645,50.9758,50.9835,85500.0
2013-01-28 10:00:00,66.75,66.81,66.33,66.62,94100.0,50.9682,51.014,50.6475,50.8689,94100.0
2013-01-28 10:30:00,66.62,66.75,66.53,66.66,81000.0,50.8689,50.9682,50.8002,50.8995,81000.0
2013-01-28 11:00:00,66.67,66.82,66.64,66.82,36200.0,50.9071,51.0216,50.8842,51.0216,36200.0
2013-01-28 11:30:00,66.81,66.91,66.76,66.8,44100.0,51.014,51.0904,50.9758,51.0064,44100.0
2013-01-28 12:00:00,66.81,66.91,66.78,66.81,41500.0,51.014,51.0904,50.9911,51.014,41500.0
2013-01-28 12:30:00,66.79,66.82,66.7,66.74,28200.0,50.9987,51.0216,50.93,50.9605,28200.0
2013-01-28 13:00:00,66.73,66.8,66.68,66.77,27100.0,50.9529,51.0064,50.9147,50.9835,27100.0
2013-01-28 13:30:00,66.76,66.86,66.76,66.82,41800.0,50.9758,51.0522,50.9758,51.0216,41800.0
2013-01-28 14:00:00,66.83,66.96,66.83,66.91,31700.0,51.0293,51.1285,51.0293,51.0904,31700.0
2013-01-28 14:30:00,66.91,66.91,66.81,66.82,39900.0,51.0904,51.0904,51.014,51.0216,39900.0
2013-01-28 15:00:00,66.83,66.86,66.68,66.7,69300.0,51.0293,51.0522,50.9147,50.93,69300.0
2013-01-28 15:30:00,66.71,66.86,66.7,66.78,148100.0,50.9376,51.0522,50.93,50.9911,148100.0
2013-01-29 09:30:00,66.5,66.55,66.25,66.34,83300.0,50.7773,50.8155,50.5864,50.6551,83300.0
2013-01-29 10:00:00,66.34,66.62,66.27,66.6,88000.0,50.6551,50.8689,50.6017,50.8536,88000.0
2013-01-29 10:30:00,66.6,66.68,66.38,66.58,146600.0,50.8536,50.9147,50.6857,50.8384,146600.0
2013-01-29 11:00:00,66.56,66.63,66.48,66.59,94800.0,50.8231,50.8766,50.762,50.846,94800.0
2013-01-29 11:30:00,66.59,66.76,66.57,66.59,103500.0,50.846,50.9758,50.8307,50.846,103500.0
2013-01-29 12:00:00,66.57,66.7,66.57,66.69,67000.0,50.8307,50.93,50.8307,50.9224,67000.0
2013-01-29 12:30:00,66.69,66.87,66.68,66.77,115700.0,50.9224,51.0598,50.9147,50.9835,115700.0
2013-01-29 13:00:00,66.78,66.98,66.77,66.98,51900.0,50.9911,51.1438,50.9835,51.1438,51900.0
2013-01-29 13:30:00,66.98,67.09,66.91,67.07,53000.0,51.1438,51.2278,51.0904,51.2125,53000.0
2013-01-29 14:00:00,67.07,67.16,67.03,67.03,56100.0,51.2125,51.2812,51.182,51.182,56100.0
2013-01-29 14:30:00,67.03,67.12,66.97,67.09,63100.0,51.182,51.2507,51.1362,51.2278,63100.0
2013-01-29 15:00:00,67.08,67.23,67.03,67.21,87100.0,51.2202,51.3347,51.182,51.3194,87100.0
2013-01-29 15:30:00,67.22,67.41,67.2,67.38,285800.0,51.3271,51.4721,51.3118,51.4492,285800.0
2013-01-30 09:30:00,67.19,67.32,66.67,66.84,261200.0,51.3042,51.4034,50.9071,51.0369,261200.0
2013-01-30 10:00:00,66.84,66.88,66.5,66.61,152300.0,51.0369,51.0674,50.7773,50.8613,152300.0
2013-01-30 10:30:00,66.63,66.66,66.31,66.5,193300.0,50.8766,50.8995,50.6322,50.7773,193300.0
2013-01-30 11:00:00,66.5,66.7,66.5,66.58,64800.0,50.7773,50.93,50.7773,50.8384,64800.0
2013-01-30 11:30:00,66.62,66.81,66.62,66.78,71700.0,50.8689,51.014,50.8689,50.9911,71700.0
2013-01-30 12:00:00,66.78,66.93,66.77,66.77,41900.0,50.9911,51.1056,50.9835,50.9835,41900.0
2013-01-30 12:30:00,66.79,67.23,66.79,67.17,54600.0,50.9987,51.3347,50.9987,51.2889,54600.0
2013-01-30 13:00:00,67.16,67.17,66.95,67.11,43400.0,51.2812,51.2889,51.1209,51.2431,43400.0
2013-01-30 13:30:00,67.11,67.24,67.1,67.15,67600.0,51.2431,51.3423,51.2354,51.2736,67600.0
2013-01-30 14:00:00,67.13,67.2,66.99,67.1,90400.0,51.2583,51.3118,51.1514,51.2354,90400.0
2013-01-30 14:30:00,67.09,67.23,66.98,67.03,95400.0,51.2278,51.3347,51.1438,51.182,95400.0
2013-01-30 15:00:00,67.03,67.18,67.02,67.06,108700.0,51.182,51.2965,51.1743,51.2049,108700.0
2013-01-30 15:30:00,67.05,67.11,66.83,66.87,319300.0,51.1973,51.2431,51.0293,51.0598,319300.0
2013-01-31 09:30:00,66.86,67.44,65.72,67.01,330900.0,51.0522,51.495,50.1817,51.1667,330900.0
2013-01-31 10:00:00,67.03,67.07,66.52,66.54,204600.0,51.182,51.2125,50.7926,50.8078,204600.0
2013-01-31 10:30:00,66.54,66.6,66.19,66.37,190900.0,50.8078,50.8536,50.5406,50.678,190900.0
2013-01-31 11:00:00,66.36,66.36,65.96,66.17,184500.0,50.6704,50.6704,50.365,50.5253,184500.0
2013-01-31 11:30:00,66.15,66.58,66.11,66.27,151100.0,50.51,50.8384,50.4795,50.6017,151100.0
2013-01-31 12:00:00,66.27,66.44,66.27,66.36,106700.0,50.6017,50.7315,50.6017,50.6704,106700.0
2013-01-31 12:30:00,66.36,66.53,66.32,66.46,89800.0,50.6704,50.8002,50.6398,50.7467,89800.0
2013-01-31 13:00:00,66.46,66.5,66.33,66.34,87600.0,50.7467,50.7773,50.6475,50.6551,87600.0
2013-01-31 13:30:00,66.34,66.39,66.3,66.33,72800.0,50.6551,50.6933,50.6246,50.6475,72800.0
2013-01-31 14:00:00,66.33,66.39,66.31,66.38,79500.0,50.6475,50.6933,50.6322,50.6857,79500.0
2013-01-31 14:30:00,66.39,66.53,66.38,66.47,100800.0,50.6933,50.8002,50.6857,50.7544,100800.0
2013-01-31 15:00:00,66.48,66.56,66.42,66.46,134900.0,50.762,50.8231,50.7162,50.7467,134900.0
2013-01-31 15:30:00,66.45,66.51,66.17,66.32,359200.0,50.7391,50.7849,50.5253,50.6398,359200.0
2013-02-01 09:30:00,67.15,67.15,66.49,66.77,78200.0,51.2736,51.2736,50.7697,50.9835,78200.0
2013-02-01 10:00:00,66.81,67.17,66.78,66.95,176400.0,51.014,51.2889,50.9911,51.1209,176400.0
2013-02-01 10:30:00,66.95,67.02,66.9,66.98,146900.0,51.1209,51.1743,51.0827,51.1438,146900.0
2013-02-01 11:00:00,66.98,67.26,66.95,67.26,91000.0,51.1438,51.3576,51.1209,51.3576,91000.0
2013-02-01 11:30:00,67.26,67.3,67.1,67.2,141900.0,51.3576,51.3881,51.2354,51.3118,141900.0
2013-02-01 12:00:00,67.2,67.29,67.14,67.15,60500.0,51.3118,51.3805,51.266,51.2736,60500.0
2013-02-01 12:30:00,67.15,67.19,67.11,67.15,71800.0,51.2736,51.3042,51.2431,51.2736,71800.0
2013-02-01 13:00:00,67.15,67.34,67.13,67.13,54200.0,51.2736,51.4187,51.2583,51.2583,54200.0
2013-02-01 13:30:00,67.14,67.28,67.12,67.28,99900.0,51.266,51.3729,51.2507,51.3729,99900.0
2013-02-01 14:00:00,67.28,67.28,67.14,67.18,81600.0,51.3729,51.3729,51.266,51.2965,81600.0
2013-02-01 14:30:00,67.2,67.21,67.09,67.1,77500.0,51.3118,51.3194,51.2278,51.2354,77500.0
2013-02-01 15:00:00,67.11,67.23,67.1,67.15,100900.0,51.2431,51.3347,51.2354,51.2736,100900.0
2013-02-01 15:30:00,67.15,67.19,67.04,67.15,245100.0,51.2736,51.3042,51.1896,51.2736,245100.0
2013-02-04 09:30:00,66.69,66.76,65.59,66.15,339800.0,50.9224,50.9758,50.0824,50.51,339800.0
2013-02-04 10:00:00,66.14,66.39,65.42,65.64,387700.0,50.5024,50.6933,49.9526,50.1206,387700.0
2013-02-04 10:30:00,65.64,65.74,65.5,65.55,194800.0,50.1206,50.197,50.0137,50.0519,194800.0
2013-02-04 11:00:00,65.55,65.59,65.34,65.35,206400.0,50.0519,50.0824,49.8916,49.8992,206400.0
2013-02-04 11:30:00,65.35,65.76,65.35,65.58,337200.0,49.8992,50.2122,49.8992,50.0748,337200.0
2013-02-04 12:00:00,65.59,65.6,65.31,65.31,178200.0,50.0824,50.0901,49.8686,49.8686,178200.0
2013-02-04 12:30:00,65.31,65.39,65.24,65.28,185100.0,49.8686,49.9297,49.8152,49.8457,185100.0
2013-02-04 13:00:00,65.28,65.32,65.22,65.25,148200.0,49.8457,49.8763,49.7999,49.8228,148200.0
2013-02-04 13:30:00,65.25,65.32,65.23,65.26,113600.0,49.8228,49.8763,49.8076,49.8305,113600.0
2013-02-04 14:00:00,65.24,65.24,65.14,65.23,165900.0,49.8152,49.8152,49.7388,49.8076,165900.0
2013-02-04 14:30:00,65.23,65.37,65.17,65.36,217400.0,49.8076,49.9145,49.7617,49.9068,217400.0
2013-02-04 15:00:00,65.37,65.41,65.31,65.36,218900.0,49.9145,49.945,49.8686,49.9068,218900.0
2013-02-04 15:30:00,65.36,65.37,65.18,65.32,361200.0,49.9068,49.9145,49.7694,49.8763,361200.0
2013-02-05 09:30:00,65.94,66.27,65.75,66.22,117200.0,50.3497,50.6017,50.2046,50.5635,117200.0
2013-02-05 10:00:00,66.22,66.43,66.11,66.24,101800.0,50.5635,50.7238,50.4795,50.5788,101800.0
2013-02-05 10:30:00,66.25,66.41,66.12,66.33,143700.0,50.5864,50.7086,50.4871,50.6475,143700.0
2013-02-05 11:00:00,66.34,66.43,66.29,66.38,88600.0,50.6551,50.7238,50.6169,50.6857,88600.0
2013-02-05 11:30:00,66.38,66.45,66.23,66.24,55600.0,50.6857,50.7391,50.5711,50.5788,55600.0
2013-02-05 12:00:00,66.26,66.4,66.18,66.28,85200.0,50.594,50.7009,50.5329,50.6093,85200.0
2013-02-05 12:30:00,66.28,66.42,66.28,66.34,121800.0,50.6093,50.7162,50.6093,50.6551,121800.0
2013-02-05 13:00:00,66.34,66.49,66.3,66.49,64900.0,50.6551,50.7697,50.6246,50.7697,64900.0
2013-02-05 13:30:00,66.48,66.53,66.36,66.37,82100.0,50.762,50.8002,50.6704,50.678,82100.0
2013-02-05 14:00:00,66.36,66.49,66.36,66.49,82300.0,50.6704,50.7697,50.6704,50.7697,82300.0
2013-02-05 14:30:00,66.48,66.48,66.34,66.36,93300.0,50.762,50.762,50.6551,50.6704,93300.0
2013-02-05 15:00:00,66.37,66.44,66.27,66.37,98600.0,50.678,50.7315,50.6017,50.678,98600.0
2013-02-05 15:30:00,66.37,66.41,66.2,66.28,256200.0,50.678,50.7086,50.5482,50.6093,256200.0
2013-02-06 09:30:00,65.8,66.1,65.73,65.88,148500.0,50.2428,50.4719,50.1893,50.3039,148500.0
2013-02-06 10:00:00,65.86,66.23,65.86,66.2,82500.0,50.2886,50.5711,50.2886,50.5482,82500.0
2013-02-06 10:30:00,66.21,66.31,66.16,66.24,76900.0,50.5559,50.6322,50.5177,50.5788,76900.0
2013-02-06 11:00:00,66.24,66.48,66.22,66.41,63700.0,50.5788,50.762,50.5635,50.7086,63700.0
2013-02-06 11:30:00,66.4,66.4,66.24,66.25,63000.0,50.7009,50.7009,50.5788,50.5864,63000.0
2013-02-06 12:00:00,66.24,66.42,66.22,66.35,83500.0,50.5788,50.7162,50.5635,50.6628,83500.0
2013-02-06 12:30:00,66.35,66.45,66.32,66.32,46300.0,50.6628,50.7391,50.6398,50.6398,46300.0
2013-02-06 13:00:00,66.31,66.35,66.16,66.18,66400.0,50.6322,50.6628,50.5177,50.5329,66400.0
2013-02-06 13:30:00,66.16,66.27,66.13,66.22,61400.0,50.5177,50.6017,50.4948,50.5635,61400.0
2013-02-06 14:00:00,66.23,66.42,66.18,66.39,87200.0,50.5711,50.7162,50.5329,50.6933,87200.0
2013-02-06 14:30:00,66.37,66.45,66.3,66.45,63500.0,50.678,50.7391,50.6246,50.7391,63500.0
2013-02-06 15:00:00,66.45,66.49,66.37,66.43,98400.0,50.7391,50.7697,50.678,50.7238,98400.0
2013-02-06 15:30:00,66.42,66.61,66.33,66.61,254700.0,50.7162,50.8613,50.6475,50.8613,254700.0
2013-02-07 09:30:00,66.48,66.72,66.15,66.33,143300.0,51.1074,51.2919,50.8538,50.9921,143300.0
2013-02-07 10:00:00,66.31,66.42,65.76,65.89,132800.0,50.9768,51.0613,50.5539,50.6539,132800.0
2013-02-07 10:30:00,65.88,66.03,65.7,65.94,75700.0,50.6462,50.7615,50.5078,50.6923,75700.0
2013-02-07 11:00:00,65.97,65.97,65.6,65.65,70100.0,50.7154,50.7154,50.4309,50.4694,70100.0
2013-02-07 11:30:00,65.67,65.77,65.47,65.76,65800.0,50.4847,50.5616,50.331,50.5539,65800.0
2013-02-07 12:00:00,65.78,66.02,65.75,65.93,77300.0,50.5693,50.7538,50.5462,50.6846,77300.0
2013-02-07 12:30:00,65.94,65.98,65.85,65.85,36500.0,50.6923,50.7231,50.6231,50.6231,36500.0
2013-02-07 13:00:00,65.86,66.14,65.83,66.13,61500.0,50.6308,50.8461,50.6077,50.8384,61500.0
2013-02-07 13:30:00,66.14,66.26,66.03,66.24,74800.0,50.8461,50.9383,50.7615,50.9229,74800.0
2013-02-07 14:00:00,66.24,66.27,66.1,66.26,89600.0,50.9229,50.946,50.8153,50.9383,89600.0
2013-02-07 14:30:00,66.26,66.27,66.07,66.27,69100.0,50.9383,50.946,50.7922,50.946,69100.0
2013-02-07 15:00:00,66.28,66.3,66.08,66.19,94100.0,50.9537,50.9691,50.7999,50.8845,94100.0
2013-02-07 15:30:00,66.2,66.25,66.1,66.14,206200.0,50.8922,50.9306,50.8153,50.8461,206200.0
2013-02-08 09:30:00,66.21,66.47,66.08,66.43,69700.0,50.8999,51.0998,50.7999,51.069,69700.0
2013-02-08 10:00:00,66.43,66.58,66.36,66.5,51800.0,51.069,51.1843,51.0152,51.1228,51800.0
2013-02-08 10:30:00,66.5,66.62,66.46,66.48,53000.0,51.1228,51.2151,51.0921,51.1074,53000.0
2013-02-08 11:00:00,66.48,66.53,66.4,66.45,53800.0,51.1074,51.1459,51.0459,51.0844,53800.0
2013-02-08 11:30:00,66.45,66.57,66.37,66.51,50700.0,51.0844,51.1766,51.0229,51.1305,50700.0
2013-02-08 12:00:00,66.51,66.59,66.44,66.46,31200.0,51.1305,51.192,51.0767,51.0921,31200.0
2013-02-08 12:30:00,66.46,66.48,66.38,66.43,36100.0,51.0921,51.1074,51.0306,51.069,36100.0
2013-02-08 13:00:00,66.42,66.5,66.32,66.32,23700.0,51.0613,51.1228,50.9844,50.9844,23700.0
2013-02-08 13:30:00,66.33,66.52,66.33,66.49,48700.0,50.9921,51.1382,50.9921,51.1151,48700.0
2013-02-08 14:00:00,66.49,66.51,66.42,66.45,33800.0,51.1151,51.1305,51.0613,51.0844,33800.0
2013-02-08 14:30:00,66.45,66.51,66.38,66.41,40400.0,51.0844,51.1305,51.0306,51.0536,40400.0
2013-02-08 15:00:00,66.41,66.51,66.4,66.48,77300.0,51.0536,51.1305,51.0459,51.1074,77300.0
2013-02-08 15:30:00,66.49,66.5,66.39,66.47,196800.0,51.1151,51.1228,51.0383,51.0998,196800.0
2013-02-11 09:30:00,66.4,66.56,66.19,66.45,28000.0,51.0459,51.1689,50.8845,51.0844,28000.0
2013-02-11 10:00:00,66.42,66.47,66.17,66.31,38900.0,51.0613,51.0998,50.8691,50.9768,38900.0
2013-02-11 10:30:00,66.3,66.5,66.23,66.5,75600.0,50.9691,51.1228,50.9153,51.1228,75600.0
2013-02-11 11:00:00,66.52,66.69,66.52,66.64,67600.0,51.1382,51.2689,51.1382,51.2304,67600.0
2013-02-11 11:30:00,66.64,66.64,66.51,66.61,42100.0,51.2304,51.2304,51.1305,51.2074,42100.0
2013-02-11 12:00:00,66.61,66.63,66.53,66.59,33100.0,51.2074,51.2228,51.1459,51.192,33100.0
2013-02-11 12:30:00,66.59,66.59,66.46,66.52,45700.0,51.192,51.192,51.0921,51.1382,45700.0
2013-02-11 13:00:00,66.53,66.58,66.49,66.52,24700.0,51.1459,51.1843,51.1151,51.1382,24700.0
2013-02-11 13:30:00,66.51,66.55,66.46,66.5,28800.0,51.1305,51.1613,51.0921,51.1228,28800.0
2013-02-11 14:00:00,66.51,66.6,66.48,66.48,28600.0,51.1305,51.1997,51.1074,51.1074,28600.0
2013-02-11 14:30:00,66.49,66.54,66.44,66.44,32600.0,51.1151,51.1536,51.0767,51.0767,32600.0
2013-02-11 15:00:00,66.45,66.6,66.44,66.52,53900.0,51.0844,51.1997,51.0767,51.1382,53900.0
2013-02-11 15:30:00,66.53,66.57,66.45,66.49,99200.0,51.1459,51.1766,51.0844,51.1151,99200.0
2013-02-12 09:30:00,66.71,67.0,66.6,66.96,95500.0,51.2843,51.5072,51.1997,51.4765,95500.0
2013-02-12 10:00:00,66.96,67.08,66.9,66.98,87100.0,51.4765,51.5687,51.4303,51.4918,87100.0
2013-02-12 10:30:00,66.99,67.24,66.93,67.23,143500.0,51.4995,51.6917,51.4534,51.684,143500.0
2013-02-12 11:00:00,67.23,67.28,67.14,67.22,154100.0,51.684,51.7225,51.6148,51.6763,154100.0
2013-02-12 11:30:00,67.21,67.32,67.19,67.29,66200.0,51.6686,51.7532,51.6533,51.7301,66200.0
2013-02-12 12:00:00,67.29,67.49,67.26,67.28,57400.0,51.7301,51.8839,51.7071,51.7225,57400.0
2013-02-12 12:30:00,67.28,67.34,67.22,67.33,36300.0,51.7225,51.7686,51.6763,51.7609,36300.0
2013-02-12 13:00:00,67.32,67.54,67.3,67.48,98300.0,51.7532,51.9223,51.7378,51.8762,98300.0
2013-02-12 13:30:00,67.48,67.53,67.45,67.47,96600.0,51.8762,51.9146,51.8531,51.8685,96600.0
2013-02-12 14:00:00,67.46,67.46,67.24,67.26,46100.0,51.8608,51.8608,51.6917,51.7071,46100.0
2013-02-12 14:30:00,67.26,67.44,67.26,67.36,61800.0,51.7071,51.8455,51.7071,51.784,61800.0
2013-02-12 15:00:00,67.36,67.44,67.33,67.41,131000.0,51.784,51.8455,51.7609,51.8224,131000.0
2013-02-12 15:30:00,67.41,67.52,67.41,67.49,275100.0,51.8224,51.907,51.8224,51.8839,275100.0
2013-02-13 09:30:00,67.5,67.98,67.32,67.98,206000.0,51.8916,52.2606,51.7532,52.2606,206000.0
2013-02-13 10:00:00,68.0,68.22,67.99,68.1,144700.0,52.276,52.4451,52.2683,52.3528,144700.0
2013-02-13 10:30:00,68.1,68.1,67.81,67.83,55800.0,52.3528,52.3528,52.1299,52.1453,55800.0
2013-02-13 11:00:00,67.83,67.9,67.73,67.8,61100.0,52.1453,52.1991,52.0684,52.1222,61100.0
2013-02-13 11:30:00,67.79,67.92,67.75,67.86,55300.0,52.1145,52.2145,52.0838,52.1683,55300.0
2013-02-13 12:00:00,67.86,67.89,67.82,67.85,64900.0,52.1683,52.1914,52.1376,52.1607,64900.0
2013-02-13 12:30:00,67.86,67.92,67.85,67.89,62900.0,52.1683,52.2145,52.1607,52.1914,62900.0
2013-02-13 13:00:00,67.9,67.95,67.81,67.84,48900.0,52.1991,52.2375,52.1299,52.153,48900.0
2013-02-13 13:30:00,67.84,67.91,67.81,67.89,37700.0,52.153,52.2068,52.1299,52.1914,37700.0
2013-02-13 14:00:00,67.9,67.99,67.8,67.9,56600.0,52.1991,52.2683,52.1222,52.1991,56600.0
2013-02-13 14:30:00,67.89,67.9,67.76,67.87,75800.0,52.1914,52.1991,52.0915,52.176,75800.0
2013-02-13 15:00:00,67.87,67.9,67.75,67.79,70800.0,52.176,52.1991,52.0838,52.1145,70800.0
2013-02-13 15:30:00,67.79,67.92,67.74,67.9,141300.0,52.1145,52.2145,52.0761,52.1991,141300.0
2013-02-14 09:30:00,67.58,68.22,67.58,68.22,75400.0,51.9531,52.4451,51.9531,52.4451,75400.0
2013-02-14 10:00:00,68.23,68.46,68.0,68.42,109900.0,52.4528,52.6296,52.276,52.5988,109900.0
2013-02-14 10:30:00,68.4,68.68,68.4,68.5,97400.0,52.5835,52.7987,52.5835,52.6603,97400.0
2013-02-14 11:00:00,68.5,68.54,68.43,68.48,59700.0,52.6603,52.6911,52.6065,52.645,59700.0
2013-02-14 11:30:00,68.47,68.51,68.4,68.51,67200.0,52.6373,52.668,52.5835,52.668,67200.0
2013-02-14 12:00:00,68.5,68.52,68.4,68.48,78700.0,52.6603,52.6757,52.5835,52.645,78700.0
2013-02-14 12:30:00,68.46,68.7,68.42,68.68,77400.0,52.6296,52.8141,52.5988,52.7987,77400.0
2013-02-14 13:00:00,68.67,68.76,68.57,68.62,73900.0,52.791,52.8602,52.7142,52.7526,73900.0
2013-02-14 13:30:00,68.63,68.8,68.63,68.79,81500.0,52.7603,52.891,52.7603,52.8833,81500.0
2013-02-14 14:00:00,68.8,68.96,68.79,68.92,103900.0,52.891,53.014,52.8833,52.9832,103900.0
2013-02-14 14:30:00,68.93,68.94,68.85,68.94,104400.0,52.9909,52.9986,52.9294,52.9986,104400.0
2013-02-14 15:00:00,68.93,69.11,68.92,68.93,143000.0,52.9909,53.1293,52.9832,52.9909,143000.0
2013-02-14 15:30:00,68.93,69.12,68.92,69.03,244600.0,52.9909,53.137,52.9832,53.0678,244600.0
2013-02-15 09:30:00,69.17,69.34,68.83,69.01,303900.0,53.1754,53.3061,52.914,53.0524,303900.0
2013-02-15 10:00:00,69.01,69.24,69.01,69.06,121800.0,53.0524,53.2292,53.0524,53.0909,121800.0
2013-02-15 10:30:00,69.05,69.06,68.87,68.94,106000.0,53.0832,53.0909,52.9448,52.9986,106000.0
2013-02-15 11:00:00,68.94,68.98,68.87,68.96,82100.0,52.9986,53.0294,52.9448,53.014,82100.0
2013-02-15 11:30:00,68.96,69.03,68.95,69.03,80800.0,53.014,53.0678,53.0063,53.0678,80800.0
2013-02-15 12:00:00,69.03,69.03,68.83,68.91,103000.0,53.0678,53.0678,52.914,52.9755,103000.0
2013-02-15 12:30:00,68.91,68.99,68.87,68.97,97000.0,52.9755,53.037,52.9448,53.0217,97000.0
2013-02-15 13:00:00,68.97,69.05,68.93,68.94,49300.0,53.0217,53.0832,52.9909,52.9986,49300.0
2013-02-15 13:30:00,68.93,69.04,68.93,69.02,78800.0,52.9909,53.0755,52.9909,53.0601,78800.0
2013-02-15 14:00:00,69.02,69.02,68.77,68.81,99300.0,53.0601,53.0601,52.8679,52.8987,99300.0
2013-02-15 14:30:00,68.81,68.89,68.71,68.78,81500.0,52.8987,52.9602,52.8218,52.8756,81500.0
2013-02-15 15:00:00,68.77,68.85,68.73,68.78,87500.0,52.8679,52.9294,52.8372,52.8756,87500.0
2013-02-15 15:30:00,68.78,68.92,68.75,68.8,280600.0,52.8756,52.9832,52.8525,52.891,280600.0
2013-02-19 09:30:00,68.83,69.15,68.83,69.01,104500.0,52.914,53.16,52.914,53.0524,104500.0
2013-02-19 10:00:00,68.98,69.02,68.84,68.88,87900.0,53.0294,53.0601,52.9217,52.9525,87900.0
2013-02-19 10:30:00,68.89,69.06,68.88,69.06,73100.0,52.9602,53.0909,52.9525,53.0909,73100.0
2013-02-19 11:00:00,69.04,69.06,68.9,69.05,86200.0,53.0755,53.0909,52.9679,53.0832,86200.0
2013-02-19 11:30:00,69.05,69.06,68.95,69.04,77100.0,53.0832,53.0909,53.0063,53.0755,77100.0
2013-02-19 12:00:00,69.05,69.06,68.94,68.99,42300.0,53.0832,53.0909,52.9986,53.037,42300.0
2013-02-19 12:30:00,68.99,69.0,68.89,68.96,44100.0,53.037,53.0447,52.9602,53.014,44100.0
2013-02-19 13:00:00,68.97,68.99,68.91,68.95,66300.0,53.0217,53.037,52.9755,53.0063,66300.0
2013-02-19 13:30:00,68.95,68.99,68.92,68.99,35100.0,53.0063,53.037,52.9832,53.037,35100.0
2013-02-19 14:00:00,69.0,69.07,68.97,69.04,148000.0,53.0447,53.0985,53.0217,53.0755,148000.0
2013-02-19 14:30:00,69.04,69.06,69.0,69.06,116900.0,53.0755,53.0909,53.0447,53.0909,116900.0
2013-02-19 15:00:00,69.05,69.06,68.93,68.93,101600.0,53.0832,53.0909,52.9909,52.9909,101600.0
2013-02-19 15:30:00,68.93,69.05,68.9,69.04,260700.0,52.9909,53.0832,52.9679,53.0755,260700.0
2013-02-20 09:30:00,68.94,69.05,68.71,68.84,113300.0,52.9986,53.0832,52.8218,52.9217,113300.0
2013-02-20 10:00:00,68.85,69.07,68.84,68.86,60400.0,52.9294,53.0985,52.9217,52.9371,60400.0
2013-02-20 10:30:00,68.87,68.99,68.75,68.9,65600.0,52.9448,53.037,52.8525,52.9679,65600.0
2013-02-20 11:00:00,68.9,68.93,68.71,68.9,131500.0,52.9679,52.9909,52.8218,52.9679,131500.0
2013-02-20 11:30:00,68.9,68.93,68.81,68.9,77900.0,52.9679,52.9909,52.8987,52.9679,77900.0
2013-02-20 12:00:00,68.87,68.89,68.79,68.81,29600.0,52.9448,52.9602,52.8833,52.8987,29600.0
2013-02-20 12:30:00,68.81,68.97,68.8,68.87,64800.0,52.8987,53.0217,52.891,52.9448,64800.0
2013-02-20 13:00:00,68.86,68.86,68.7,68.75,40700.0,52.9371,52.9371,52.8141,52.8525,40700.0
2013-02-20 13:30:00,68.74,68.74,68.64,68.65,61500.0,52.8449,52.8449,52.768,52.7757,61500.0
2013-02-20 14:00:00,68.64,68.78,68.54,68.61,166400.0,52.768,52.8756,52.6911,52.7449,166400.0
2013-02-20 14:30:00,68.6,68.66,68.39,68.39,107600.0,52.7372,52.7833,52.5758,52.5758,107600.0
2013-02-20 15:00:00,68.39,68.39,68.05,68.13,129900.0,52.5758,52.5758,52.3144,52.3759,129900.0
2013-02-20 15:30:00,68.14,68.29,67.89,67.96,351400.0,52.3836,52.4989,52.1914,52.2452,351400.0
2013-02-21 09:30:00,67.7,67.82,67.32,67.37,108100.0,52.0453,52.1376,51.7532,51.7916,108100.0
2013-02-21 10:00:00,67.35,67.6,67.23,67.58,125900.0,51.7763,51.9685,51.684,51.9531,125900.0
2013-02-21 10:30:00,67.58,67.65,67.4,67.56,94300.0,51.9531,52.0069,51.8147,51.9377,94300.0
2013-02-21 11:00:00,67.56,67.58,67.37,67.37,56900.0,51.9377,51.9531,51.7916,51.7916,56900.0
2013-02-21 11:30:00,67.36,67.51,67.31,67.41,50200.0,51.784,51.8993,51.7455,51.8224,50200.0
2013-02-21 12:00:00,67.4,67.48,67.33,67.46,53900.0,51.8147,51.8762,51.7609,51.8608,53900.0
2013-02-21 12:30:00,67.47,67.54,67.38,67.52,43400.0,51.8685,51.9223,51.7993,51.907,43400.0
2013-02-21 13:00:00,67.53,67.59,67.47,67.49,40000.0,51.9146,51.9608,51.8685,51.8839,40000.0
2013-02-21 13:30:00,67.49,67.5,67.26,67.33,33800.0,51.8839,51.8916,51.7071,51.7609,33800.0
2013-02-21 14:00:00,67.32,67.35,67.06,67.13,64400.0,51.7532,51.7763,51.5533,51.6071,64400.0
2013-02-21 14:30:00,67.14,67.39,67.14,67.36,84100.0,51.6148,51.807,51.6148,51.784,84100.0
2013-02-21 15:00:00,67.36,67.57,67.33,67.55,99900.0,51.784,51.9454,51.7609,51.93,99900.0
2013-02-21 15:30:00,67.55,67.6,67.23,67.26,198800.0,51.93,51.9685,51.684,51.7071,198800.0
2013-02-22 09:30:00,67.5,67.87,67.5,67.74,78600.0,51.8916,52.176,51.8916,52.0761,78600.0
2013-02-22 10:00:00,67.75,67.78,67.63,67.65,112500.0,52.0838,52.1068,51.9915,52.0069,112500.0
2013-02-22 10:30:00,67.65,67.84,67.63,67.69,73000.0,52.0069,52.153,51.9915,52.0376,73000.0
2013-02-22 11:00:00,67.68,67.71,67.48,67.62,63500.0,52.03,52.053,51.8762,51.9838,63500.0
2013-02-22 11:30:00,67.61,67.78,67.59,67.66,82100.0,51.9761,52.1068,51.9608,52.0146,82100.0
2013-02-22 12:00:00,67.66,67.73,67.6,67.65,41800.0,52.0146,52.0684,51.9685,52.0069,41800.0
2013-02-22 12:30:00,67.65,67.81,67.64,67.78,43700.0,52.0069,52.1299,51.9992,52.1068,43700.0
2013-02-22 13:00:00,67.79,67.82,67.66,67.67,33900.0,52.1145,52.1376,52.0146,52.0223,33900.0
2013-02-22 13:30:00,67.65,67.91,67.64,67.85,62100.0,52.0069,52.2068,51.9992,52.1607,62100.0
2013-02-22 14:00:00,67.85,67.85,67.55,67.57,56300.0,52.1607,52.1607,51.93,51.9454,56300.0
2013-02-22 14:30:00,67.57,67.8,67.56,67.76,46900.0,51.9454,52.1222,51.9377,52.0915,46900.0
2013-02-22 15:00:00,67.76,67.79,67.69,67.76,62900.0,52.0915,52.1145,52.0376,52.0915,62900.0
2013-02-22 15:30:00,67.77,67.93,67.76,67.93,170300.0,52.0991,52.2222,52.0915,52.2222,170300.0
2013-02-25 09:30:00,68.31,68.73,68.23,68.27,63300.0,52.5143,52.8372,52.4528,52.4835,63300.0
2013-02-25 10:00:00,68.28,68.48,68.02,68.04,69300.0,52.4912,52.645,52.2913,52.3067,69300.0
2013-02-25 10:30:00,68.02,68.15,67.75,67.93,68100.0,52.2913,52.3913,52.0838,52.2222,68100.0
2013-02-25 11:00:00,67.93,68.12,67.78,68.08,113300.0,52.2222,52.3682,52.1068,52.3375,113300.0
2013-02-25 11:30:00,68.09,68.12,67.57,67.62,98300.0,52.3452,52.3682,51.9454,51.9838,98300.0
2013-02-25 12:00:00,67.63,67.79,67.61,67.71,57600.0,51.9915,52.1145,51.9761,52.053,57600.0
2013-02-25 12:30:00,67.71,67.8,67.67,67.68,84400.0,52.053,52.1222,52.0223,52.03,84400.0
2013-02-25 13:00:00,67.68,67.7,67.45,67.47,41800.0,52.03,52.0453,51.8531,51.8685,41800.0
2013-02-25 13:30:00,67.46,67.46,67.19,67.21,87900.0,51.8608,51.8608,51.6533,51.6686,87900.0
2013-02-25 14:00:00,67.2,67.32,67.04,67.29,116400.0,51.661,51.7532,51.538,51.7301,116400.0
2013-02-25 14:30:00,67.3,67.35,67.21,67.24,100100.0,51.7378,51.7763,51.6686,51.6917,100100.0
2013-02-25 15:00:00,67.24,67.3,66.79,66.85,185000.0,51.6917,51.7378,51.3458,51.3919,185000.0
2013-02-25 15:30:00,66.86,66.89,66.25,66.25,372100.0,51.3996,51.4226,50.9306,50.9306,372100.0
2013-02-26 09:30:00,66.66,66.89,66.56,66.71,199600.0,51.2458,51.4226,51.1689,51.2843,199600.0
2013-02-26 10:00:00,66.72,66.77,66.12,66.18,168300.0,51.2919,51.3304,50.8307,50.8768,168300.0
2013-02-26 10:30:00,66.16,66.29,65.95,66.25,197100.0,50.8614,50.9614,50.7,50.9306,197100.0
2013-02-26 11:00:00,66.24,66.25,65.96,66.04,96100.0,50.9229,50.9306,50.7077,50.7692,96100.0
2013-02-26 11:30:00,66.04,66.38,66.02,66.28,227200.0,50.7692,51.0306,50.7538,50.9537,227200.0
2013-02-26 12:00:00,66.3,66.49,66.28,66.44,73200.0,50.9691,51.1151,50.9537,51.0767,73200.0
2013-02-26 12:30:00,66.44,66.72,66.36,66.67,107800.0,51.0767,51.2919,51.0152,51.2535,107800.0
2013-02-26 13:00:00,66.65,66.71,66.3,66.34,90700.0,51.2381,51.2843,50.9691,50.9998,90700.0
2013-02-26 13:30:00,66.34,66.47,66.3,66.4,89100.0,50.9998,51.0998,50.9691,51.0459,89100.0
2013-02-26 14:00:00,66.41,66.6,66.39,66.6,58500.0,51.0536,51.1997,51.0383,51.1997,58500.0
2013-02-26 14:30:00,66.58,66.7,66.49,66.55,94600.0,51.1843,51.2766,51.1151,51.1613,94600.0
2013-02-26 15:00:00,66.56,66.66,66.46,66.61,53400.0,51.1689,51.2458,51.0921,51.2074,53400.0
2013-02-26 15:30:00,66.62,66.78,66.49,66.64,140400.0,51.2151,51.3381,51.1151,51.2304,140400.0
2013-02-27 09:30:00,66.31,67.0,66.31,66.7,71800.0,50.9768,51.5072,50.9768,51.2766,71800.0
2013-02-27 10:00:00,66.72,67.28,66.71,67.13,82000.0,51.2919,51.7225,51.2843,51.6071,82000.0
2013-02-27 10:30:00,67.13,68.28,67.13,67.38,195600.0,51.6071,52.4912,51.6071,51.7993,195600.0
2013-02-27 11:00:00,67.38,67.63,67.38,67.59,58000.0,51.7993,51.9915,51.7993,51.9608,58000.0
2013-02-27 11:30:00,67.61,67.67,67.48,67.49,74100.0,51.9761,52.0223,51.8762,51.8839,74100.0
2013-02-27 12:00:00,67.49,67.6,67.4,67.6,44200.0,51.8839,51.9685,51.8147,51.9685,44200.0
2013-02-27 12:30:00,67.6,67.78,67.59,67.7,45700.0,51.9685,52.1068,51.9608,52.0453,45700.0
2013-02-27 13:00:00,67.71,67.74,67.64,67.71,30600.0,52.053,52.0761,51.9992,52.053,30600.0
2013-02-27 13:30:00,67.72,67.88,67.69,67.83,43800.0,52.0607,52.1837,52.0376,52.1453,43800.0
2013-02-27 14:00:00,67.83,68.06,67.79,68.0,49000.0,52.1453,52.3221,52.1145,52.276,49000.0
2013-02-27 14:30:00,67.98,68.09,67.91,68.06,123800.0,52.2606,52.3452,52.2068,52.3221,123800.0
2013-02-27 15:00:00,68.07,68.19,68.03,68.06,90300.0,52.3298,52.422,52.299,52.3221,90300.0
2013-02-27 15:30:00,68.06,68.28,68.05,68.1,206900.0,52.3221,52.4912,52.3144,52.3528,206900.0
2013-02-28 09:30:00,68.11,68.42,68.11,68.18,101300.0,52.3605,52.5988,52.3605,52.4143,101300.0
2013-02-28 10:00:00,68.21,68.26,67.98,68.1,100700.0,52.4374,52.4758,52.2606,52.3528,100700.0
2013-02-28 10:30:00,68.11,68.21,67.99,68.21,126400.0,52.3605,52.4374,52.2683,52.4374,126400.0
2013-02-28 11:00:00,68.2,68.41,68.16,68.41,52700.0,52.4297,52.5912,52.399,52.5912,52700.0
2013-02-28 11:30:00,68.41,68.41,68.23,68.37,57100.0,52.5912,52.5912,52.4528,52.5604,57100.0
2013-02-28 12:00:00,68.37,68.58,68.33,68.54,86000.0,52.5604,52.7218,52.5297,52.6911,86000.0
2013-02-28 12:30:00,68.54,68.68,68.49,68.49,37100.0,52.6911,52.7987,52.6527,52.6527,37100.0
2013-02-28 13:00:00,68.49,68.89,68.48,68.83,80500.0,52.6527,52.9602,52.645,52.914,80500.0
2013-02-28 13:30:00,68.82,69.07,68.69,69.07,166500.0,52.9064,53.0985,52.8064,53.0985,166500.0
2013-02-28 14:00:00,69.06,69.15,69.03,69.12,82800.0,53.0909,53.16,53.0678,53.137,82800.0
2013-02-28 14:30:00,69.11,69.14,68.74,68.82,141900.0,53.1293,53.1524,52.8449,52.9064,141900.0
2013-02-28 15:00:00,68.83,68.86,68.65,68.82,130100.0,52.914,52.9371,52.7757,52.9064,130100.0
2013-02-28 15:30:00,68.82,68.94,68.61,68.62,346700.0,52.9064,52.9986,52.7449,52.7526,346700.0
2013-03-01 09:30:00,68.04,68.04,66.94,67.44,169500.0,52.3067,52.3067,51.4611,51.8455,169500.0
2013-03-01 10:00:00,67.45,67.96,67.44,67.96,160300.0,51.8531,52.2452,51.8455,52.2452,160300.0
2013-03-01 10:30:00,67.98,68.38,67.95,68.15,185800.0,52.2606,52.5681,52.2375,52.3913,185800.0
2013-03-01 11:00:00,68.21,68.27,67.75,67.75,109000.0,52.4374,52.4835,52.0838,52.0838,109000.0
2013-03-01 11:30:00,67.75,67.95,67.6,67.91,99600.0,52.0838,52.2375,51.9685,52.2068,99600.0
2013-03-01 12:00:00,67.9,68.1,67.9,67.93,134700.0,52.1991,52.3528,52.1991,52.2222,134700.0
2013-03-01 12:30:00,67.95,68.12,67.87,68.05,139100.0,52.2375,52.3682,52.176,52.3144,139100.0
2013-03-01 13:00:00,68.06,68.27,68.05,68.19,67100.0,52.3221,52.4835,52.3144,52.422,67100.0
2013-03-01 13:30:00,68.19,68.2,67.98,68.1,141000.0,52.422,52.4297,52.2606,52.3528,141000.0
2013-03-01 14:00:00,68.1,68.24,68.0,68.06,94900.0,52.3528,52.4605,52.276,52.3221,94900.0
2013-03-01 14:30:00,68.05,68.22,67.97,68.12,135000.0,52.3144,52.4451,52.2529,52.3682,135000.0
2013-03-01 15:00:00,68.15,68.16,67.91,67.92,162300.0,52.3913,52.399,52.2068,52.2145,162300.0
2013-03-01 15:30:00,67.91,68.12,67.86,68.09,252300.0,52.2068,52.3682,52.1683,52.3452,252300.0
2013-03-04 09:30:00,68.0,68.32,67.79,68.14,98400.0,52.276,52.522,52.1145,52.3836,98400.0
2013-03-04 10:00:00,68.13,68.17,67.86,67.92,114800.0,52.3759,52.4067,52.1683,52.2145,114800.0
2013-03-04 10:30:00,67.92,68.31,67.91,68.22,128700.0,52.2145,52.5143,52.2068,52.4451,128700.0
2013-03-04 11:00:00,68.21,68.42,68.15,68.31,55100.0,52.4374,52.5988,52.3913,52.5143,55100.0
2013-03-04 11:30:00,68.34,68.43,68.22,68.38,54200.0,52.5373,52.6065,52.4451,52.5681,54200.0
2013-03-04 12:00:00,68.39,68.4,68.14,68.16,85100.0,52.5758,52.5835,52.3836,52.399,85100.0
2013-03-04 12:30:00,68.15,68.23,68.07,68.21,37600.0,52.3913,52.4528,52.3298,52.4374,37600.0
2013-03-04 13:00:00,68.2,68.35,68.05,68.33,48900.0,52.4297,52.545,52.3144,52.5297,48900.0
2013-03-04 13:30:00,68.35,68.49,68.34,68.49,57100.0,52.545,52.6527,52.5373,52.6527,57100.0
2013-03-04 14:00:00,68.46,68.83,68.44,68.83,48000.0,52.6296,52.914,52.6142,52.914,48000.0
2013-03-04 14:30:00,68.81,68.91,68.69,68.81,255100.0,52.8987,52.9755,52.8064,52.8987,255100.0
2013-03-04 15:00:00,68.8,68.84,68.64,68.81,73700.0,52.891,52.9217,52.768,52.8987,73700.0
2013-03-04 15:30:00,68.82,68.88,68.75,68.87,156600.0,52.9064,52.9525,52.8525,52.9448,156600.0
2013-03-05 09:30:00,69.37,69.9,69.18,69.72,125700.0,53.3292,53.7366,53.1831,53.5982,125700.0
2013-03-05 10:00:00,69.75,69.95,69.52,69.95,153200.0,53.6213,53.7751,53.4445,53.7751,153200.0
2013-03-05 10:30:00,69.95,70.4,69.95,70.4,172900.0,53.7751,54.121,53.7751,54.121,172900.0
2013-03-05 11:00:00,70.4,70.43,70.13,70.17,115400.0,54.121,54.1441,53.9134,53.9442,115400.0
2013-03-05 11:30:00,70.16,70.33,70.15,70.3,82000.0,53.9365,54.0672,53.9288,54.0441,82000.0
2013-03-05 12:00:00,70.3,70.34,70.19,70.25,147300.0,54.0441,54.0749,53.9596,54.0057,147300.0
2013-03-05 12:30:00,70.25,70.49,70.25,70.4,100600.0,54.0057,54.1902,54.0057,54.121,100600.0
2013-03-05 13:00:00,70.38,70.49,70.34,70.48,59200.0,54.1056,54.1902,54.0749,54.1825,59200.0
2013-03-05 13:30:00,70.47,70.57,70.24,70.38,80000.0,54.1748,54.2517,53.998,54.1056,80000.0
2013-03-05 14:00:00,70.38,70.38,70.12,70.13,53400.0,54.1056,54.1056,53.9057,53.9134,53400.0
2013-03-05 14:30:00,70.13,70.33,70.12,70.33,125600.0,53.9134,54.0672,53.9057,54.0672,125600.0
2013-03-05 15:00:00,70.33,70.36,70.23,70.25,232300.0,54.0672,54.0902,53.9903,54.0057,232300.0
2013-03-05 15:30:00,70.26,70.37,70.13,70.25,253700.0,54.0134,54.0979,53.9134,54.0057,253700.0
2013-03-06 09:30:00,70.51,70.61,70.25,70.3,132500.0,54.2056,54.2824,54.0057,54.0441,132500.0
2013-03-06 10:00:00,70.33,70.37,70.16,70.29,240400.0,54.0672,54.0979,53.9365,54.0364,240400.0
2013-03-06 10:30:00,70.28,70.32,70.16,70.2,265400.0,54.0287,54.0595,53.9365,53.9672,265400.0
2013-03-06 11:00:00,70.2,70.25,70.16,70.21,135200.0,53.9672,54.0057,53.9365,53.9749,135200.0
2013-03-06 11:30:00,70.21,70.39,70.2,70.34,130100.0,53.9749,54.1133,53.9672,54.0749,130100.0
2013-03-06 12:00:00,70.34,70.34,70.15,70.25,207600.0,54.0749,54.0749,53.9288,54.0057,207600.0
2013-03-06 12:30:00,70.26,70.4,70.26,70.36,74200.0,54.0134,54.121,54.0134,54.0902,74200.0
2013-03-06 13:00:00,70.37,70.46,70.34,70.36,82200.0,54.0979,54.1671,54.0749,54.0902,82200.0
2013-03-06 13:30:00,70.37,70.5,70.35,70.38,64100.0,54.0979,54.1979,54.0826,54.1056,64100.0
2013-03-06 14:00:00,70.39,70.49,70.32,70.46,91500.0,54.1133,54.1902,54.0595,54.1671,91500.0
2013-03-06 14:30:00,70.44,70.55,70.41,70.45,64600.0,54.1517,54.2363,54.1287,54.1594,64600.0
2013-03-06 15:00:00,70.44,70.51,70.33,70.42,169700.0,54.1517,54.2056,54.0672,54.1364,169700.0
2013-03-06 15:30:00,70.42,70.53,70.22,70.5,282900.0,54.1364,54.2209,53.9826,54.1979,282900.0
2013-03-07 09:30:00,70.69,70.85,70.42,70.68,62800.0,54.3439,54.4669,54.1364,54.3363,62800.0
2013-03-07 10:00:00,70.69,70.85,70.55,70.82,47800.0,54.3439,54.4669,54.2363,54.4439,47800.0
2013-03-07 10:30:00,70.82,70.85,70.63,70.63,74500.0,54.4439,54.4669,54.2978,54.2978,74500.0
2013-03-07 11:00:00,70.65,70.89,70.62,70.78,39800.0,54.3132,54.4977,54.2901,54.4131,39800.0
2013-03-07 11:30:00,70.78,70.94,70.69,70.82,36000.0,54.4131,54.5361,54.3439,54.4439,36000.0
2013-03-07 12:00:00,70.84,70.97,70.78,70.97,40800.0,54.4593,54.5592,54.4131,54.5592,40800.0
2013-03-07 12:30:00,70.96,71.01,70.87,70.96,70100.0,54.5515,54.5899,54.4823,54.5515,70100.0
2013-03-07 13:00:00,70.96,71.07,70.94,71.03,74400.0,54.5515,54.6361,54.5361,54.6053,74400.0
2013-03-07 13:30:00,71.01,71.01,70.87,70.97,49900.0,54.5899,54.5899,54.4823,54.5592,49900.0
2013-03-07 14:00:00,70.97,70.97,70.85,70.93,53000.0,54.5592,54.5592,54.4669,54.5284,53000.0
2013-03-07 14:30:00,70.95,70.97,70.81,70.87,50300.0,54.5438,54.5592,54.4362,54.4823,50300.0
2013-03-07 15:00:00,70.89,71.0,70.88,70.96,46500.0,54.4977,54.5823,54.49,54.5515,46500.0
2013-03-07 15:30:00,70.95,71.0,70.72,70.75,237900.0,54.5438,54.5823,54.367,54.3901,237900.0
2013-03-08 09:30:00,71.19,71.68,71.17,71.36,143200.0,54.7283,55.105,54.7129,54.859,143200.0
2013-03-08 10:00:00,71.4,71.46,71.16,71.37,165400.0,54.8898,54.9359,54.7053,54.8667,165400.0
2013-03-08 10:30:00,71.37,71.53,71.24,71.34,95200.0,54.8667,54.9897,54.7668,54.8436,95200.0
2013-03-08 11:00:00,71.32,71.47,71.26,71.43,47500.0,54.8283,54.9436,54.7821,54.9128,47500.0
2013-03-08 11:30:00,71.44,71.51,71.31,71.32,80100.0,54.9205,54.9743,54.8206,54.8283,80100.0
2013-03-08 12:00:00,71.34,71.43,71.31,71.32,57700.0,54.8436,54.9128,54.8206,54.8283,57700.0
2013-03-08 12:30:00,71.32,71.42,71.29,71.38,51400.0,54.8283,54.9051,54.8052,54.8744,51400.0
2013-03-08 13:00:00,71.37,71.43,71.33,71.36,34600.0,54.8667,54.9128,54.8359,54.859,34600.0
2013-03-08 13:30:00,71.36,71.56,71.35,71.53,52100.0,54.859,55.0128,54.8513,54.9897,52100.0
2013-03-08 14:00:00,71.53,71.62,71.45,71.62,103000.0,54.9897,55.0589,54.9282,55.0589,103000.0
2013-03-08 14:30:00,71.62,71.89,71.62,71.86,154200.0,55.0589,55.2665,55.0589,55.2434,154200.0
2013-03-08 15:00:00,71.86,72.0,71.82,71.96,141800.0,55.2434,55.351,55.2126,55.3203,141800.0
2013-03-08 15:30:00,71.95,72.11,71.91,72.09,357000.0,55.3126,55.4356,55.2818,55.4202,357000.0
2013-03-11 09:30:00,72.05,72.3,71.9,72.24,116100.0,55.3895,55.5817,55.2741,55.5355,116100.0
2013-03-11 10:00:00,72.24,72.26,72.07,72.21,121300.0,55.5355,55.5509,55.4048,55.5125,121300.0
2013-03-11 10:30:00,72.2,72.39,72.01,72.01,131600.0,55.5048,55.6508,55.3587,55.3587,131600.0
2013-03-11 11:00:00,72.01,72.09,71.96,72.07,175700.0,55.3587,55.4202,55.3203,55.4048,175700.0
2013-03-11 11:30:00,72.06,72.2,72.05,72.2,58200.0,55.3971,55.5048,55.3895,55.5048,58200.0
2013-03-11 12:00:00,72.2,72.22,72.15,72.16,53800.0,55.5048,55.5201,55.4663,55.474,53800.0
2013-03-11 12:30:00,72.16,72.29,72.11,72.29,42100.0,55.474,55.574,55.4356,55.574,42100.0
2013-03-11 13:00:00,72.3,72.42,72.27,72.41,110800.0,55.5817,55.6739,55.5586,55.6662,110800.0
2013-03-11 13:30:00,72.42,72.47,72.19,72.24,60100.0,55.6739,55.7123,55.4971,55.5355,60100.0
2013-03-11 14:00:00,72.23,72.48,72.23,72.42,76700.0,55.5278,55.72,55.5278,55.6739,76700.0
2013-03-11 14:30:00,72.4,72.43,72.3,72.32,125300.0,55.6585,55.6816,55.5817,55.597,125300.0
2013-03-11 15:00:00,72.31,72.35,72.23,72.25,60900.0,55.5893,55.6201,55.5278,55.5432,60900.0
2013-03-11 15:30:00,72.25,72.25,72.03,72.22,365600.0,55.5432,55.5432,55.3741,55.5201,365600.0
2013-03-12 09:30:00,72.09,72.24,71.97,72.08,62200.0,55.4202,55.5355,55.328,55.4125,62200.0
2013-03-12 10:00:00,72.08,72.35,72.05,72.34,54600.0,55.4125,55.6201,55.3895,55.6124,54600.0
2013-03-12 10:30:00,72.34,72.34,72.19,72.21,53700.0,55.6124,55.6124,55.4971,55.5125,53700.0
2013-03-12 11:00:00,72.21,72.28,71.89,71.9,68000.0,55.5125,55.5663,55.2665,55.2741,68000.0
2013-03-12 11:30:00,71.89,72.1,71.86,72.04,44800.0,55.2665,55.4279,55.2434,55.3818,44800.0
2013-03-12 12:00:00,72.04,72.06,71.93,71.98,52600.0,55.3818,55.3971,55.2972,55.3356,52600.0
2013-03-12 12:30:00,72.0,72.05,71.88,72.0,97600.0,55.351,55.3895,55.2588,55.351,97600.0
2013-03-12 13:00:00,71.97,72.0,71.89,71.92,30400.0,55.328,55.351,55.2665,55.2895,30400.0
2013-03-12 13:30:00,71.92,72.04,71.9,71.95,73500.0,55.2895,55.3818,55.2741,55.3126,73500.0
2013-03-12 14:00:00,71.94,71.98,71.83,71.91,105000.0,55.3049,55.3356,55.2203,55.2818,105000.0
2013-03-12 14:30:00,71.91,71.96,71.84,71.84,50500.0,55.2818,55.3203,55.228,55.228,50500.0
2013-03-12 15:00:00,71.86,72.14,71.84,72.07,83600.0,55.2434,55.4586,55.228,55.4048,83600.0
2013-03-12 15:30:00,72.08,72.17,71.92,71.95,211000.0,55.4125,55.4817,55.2895,55.3126,211000.0
2013-03-13 09:30:00,72.2,72.33,71.67,72.32,63500.0,55.5048,55.6047,55.0973,55.597,63500.0
2013-03-13 10:00:00,72.41,72.41,72.19,72.34,33000.0,55.6662,55.6662,55.4971,55.6124,33000.0
2013-03-13 10:30:00,72.37,72.64,72.34,72.63,73400.0,55.6355,55.843,55.6124,55.8353,73400.0
2013-03-13 11:00:00,72.63,72.77,72.61,72.7,81700.0,55.8353,55.943,55.82,55.8892,81700.0
2013-03-13 11:30:00,72.7,72.8,72.66,72.69,72200.0,55.8892,55.966,55.8584,55.8815,72200.0
2013-03-13 12:00:00,72.7,72.95,72.68,72.95,98500.0,55.8892,56.0813,55.8738,56.0813,98500.0
2013-03-13 12:30:00,72.94,73.11,72.92,73.05,81800.0,56.0737,56.2043,56.0583,56.1582,81800.0
2013-03-13 13:00:00,73.06,73.14,73.03,73.13,50500.0,56.1659,56.2274,56.1428,56.2197,50500.0
2013-03-13 13:30:00,73.13,73.21,73.1,73.17,89700.0,56.2197,56.2812,56.1967,56.2505,89700.0
2013-03-13 14:00:00,73.17,73.29,73.14,73.23,125000.0,56.2505,56.3427,56.2274,56.2966,125000.0
2013-03-13 14:30:00,73.22,73.23,73.15,73.17,93400.0,56.2889,56.2966,56.2351,56.2505,93400.0
2013-03-13 15:00:00,73.17,73.21,73.1,73.19,71500.0,56.2505,56.2812,56.1967,56.2659,71500.0
2013-03-13 15:30:00,73.2,73.4,73.19,73.36,230500.0,56.2735,56.4273,56.2659,56.3965,230500.0
2013-03-14 09:30:00,73.85,74.09,73.57,74.08,115100.0,56.7732,56.9577,56.558,56.9501,115100.0
2013-03-14 10:00:00,74.08,74.34,74.05,74.31,254900.0,56.9501,57.1499,56.927,57.1269,254900.0
2013-03-14 10:30:00,74.31,74.42,74.24,74.32,136700.0,57.1269,57.2114,57.0731,57.1346,136700.0
2013-03-14 11:00:00,74.32,74.35,74.23,74.23,105000.0,57.1346,57.1576,57.0654,57.0654,105000.0
2013-03-14 11:30:00,74.24,74.52,74.21,74.51,161600.0,57.0731,57.2883,57.05,57.2806,161600.0
2013-03-14 12:00:00,74.51,74.51,74.24,74.28,78600.0,57.2806,57.2806,57.0731,57.1038,78600.0
2013-03-14 12:30:00,74.26,74.28,74.11,74.23,82500.0,57.0884,57.1038,56.9731,57.0654,82500.0
2013-03-14 13:00:00,74.21,74.33,74.17,74.17,128900.0,57.05,57.1422,57.0192,57.0192,128900.0
2013-03-14 13:30:00,74.17,74.2,74.11,74.14,65500.0,57.0192,57.0423,56.9731,56.9962,65500.0
2013-03-14 14:00:00,74.15,74.29,74.13,74.25,57600.0,57.0039,57.1115,56.9885,57.0807,57600.0
2013-03-14 14:30:00,74.24,74.3,74.21,74.29,67000.0,57.0731,57.1192,57.05,57.1115,67000.0
2013-03-14 15:00:00,74.29,74.48,74.26,74.31,142500.0,57.1115,57.2576,57.0884,57.1269,142500.0
2013-03-14 15:30:00,74.31,74.47,74.31,74.45,240500.0,57.1269,57.2499,57.1269,57.2345,240500.0
2013-03-15 09:30:00,73.86,74.16,73.58,73.88,645700.0,56.7809,57.0116,56.5657,56.7963,645700.0
2013-03-15 10:00:00,73.88,74.2,73.78,73.95,324500.0,56.7963,57.0423,56.7194,56.8501,324500.0
2013-03-15 10:30:00,73.95,74.2,73.95,74.18,221100.0,56.8501,57.0423,56.8501,57.0269,221100.0
2013-03-15 11:00:00,74.19,74.29,74.15,74.24,152900.0,57.0346,57.1115,57.0039,57.0731,152900.0
2013-03-15 11:30:00,74.24,74.3,74.22,74.26,114400.0,57.0731,57.1192,57.0577,57.0884,114400.0
2013-03-15 12:00:00,74.25,74.34,74.23,74.31,40300.0,57.0807,57.1499,57.0654,57.1269,40300.0
2013-03-15 12:30:00,74.3,74.34,74.22,74.3,50800.0,57.1192,57.1499,57.0577,57.1192,50800.0
2013-03-15 13:00:00,74.29,74.36,74.28,74.3,76900.0,57.1115,57.1653,57.1038,57.1192,76900.0
2013-03-15 13:30:00,74.3,74.34,74.26,74.27,46300.0,57.1192,57.1499,57.0884,57.0961,46300.0
2013-03-15 14:00:00,74.27,74.33,74.26,74.3,114300.0,57.0961,57.1422,57.0884,57.1192,114300.0
2013-03-15 14:30:00,74.29,74.33,74.24,74.3,74900.0,57.1115,57.1422,57.0731,57.1192,74900.0
2013-03-15 15:00:00,74.3,74.47,74.27,74.45,104800.0,57.1192,57.2499,57.0961,57.2345,104800.0
2013-03-15 15:30:00,74.45,74.64,74.33,74.34,234200.0,57.2345,57.3806,57.1422,57.1499,234200.0
2013-03-18 09:30:00,73.36,74.08,73.27,74.02,222900.0,56.3965,56.9501,56.3274,56.9039,222900.0
2013-03-18 10:00:00,74.03,74.15,73.84,74.03,122500.0,56.9116,57.0039,56.7655,56.9116,122500.0
2013-03-18 10:30:00,74.04,74.35,73.95,74.24,131500.0,56.9193,57.1576,56.8501,57.0731,131500.0
2013-03-18 11:00:00,74.26,74.39,74.19,74.3,82400.0,57.0884,57.1884,57.0346,57.1192,82400.0
2013-03-18 11:30:00,74.31,74.5,74.28,74.49,38300.0,57.1269,57.2729,57.1038,57.2652,38300.0
2013-03-18 12:00:00,74.5,74.71,74.49,74.63,62700.0,57.2729,57.4344,57.2652,57.3729,62700.0
2013-03-18 12:30:00,74.61,74.64,74.41,74.58,44500.0,57.3575,57.3806,57.2037,57.3344,44500.0
2013-03-18 13:00:00,74.58,74.6,74.29,74.31,41300.0,57.3344,57.3498,57.1115,57.1269,41300.0
2013-03-18 13:30:00,74.32,74.35,74.13,74.15,96700.0,57.1346,57.1576,56.9885,57.0039,96700.0
2013-03-18 14:00:00,74.16,74.45,74.16,74.45,72000.0,57.0116,57.2345,57.0116,57.2345,72000.0
2013-03-18 14:30:00,74.45,74.45,74.16,74.19,104300.0,57.2345,57.2345,57.0116,57.0346,104300.0
2013-03-18 15:00:00,74.17,74.32,74.15,74.25,312000.0,57.0192,57.1346,57.0039,57.0807,312000.0
2013-03-18 15:30:00,74.25,74.27,74.08,74.18,455700.0,57.0807,57.0961,56.9501,57.0269,455700.0
2013-03-19 09:30:00,74.44,74.75,74.3,74.31,66600.0,57.2268,57.4651,57.1192,57.1269,66600.0
2013-03-19 10:00:00,74.31,74.53,74.28,74.36,209300.0,57.1269,57.296,57.1038,57.1653,209300.0
2013-03-19 10:30:00,74.35,74.48,74.22,74.48,84100.0,57.1576,57.2576,57.0577,57.2576,84100.0
2013-03-19 11:00:00,74.48,74.66,74.36,74.59,91400.0,57.2576,57.3959,57.1653,57.3421,91400.0
2013-03-19 11:30:00,74.59,74.69,73.78,73.9,157200.0,57.3421,57.419,56.7194,56.8117,157200.0
2013-03-19 12:00:00,73.89,74.16,73.84,74.14,205800.0,56.804,57.0116,56.7655,56.9962,205800.0
2013-03-19 12:30:00,74.12,74.31,74.04,74.26,91600.0,56.9808,57.1269,56.9193,57.0884,91600.0
2013-03-19 13:00:00,74.26,74.26,73.86,73.9,86700.0,57.0884,57.0884,56.7809,56.8117,86700.0
2013-03-19 13:30:00,73.9,74.04,73.78,73.89,67400.0,56.8117,56.9193,56.7194,56.804,67400.0
2013-03-19 14:00:00,73.86,74.08,73.67,73.96,99100.0,56.7809,56.9501,56.6349,56.8578,99100.0
2013-03-19 14:30:00,73.97,74.2,73.91,73.93,135700.0,56.8655,57.0423,56.8194,56.8347,135700.0
2013-03-19 15:00:00,73.92,74.4,73.8,74.02,388500.0,56.827,57.1961,56.7348,56.9039,388500.0
2013-03-19 15:30:00,74.02,74.05,73.81,73.98,347800.0,56.9039,56.927,56.7425,56.8732,347800.0
2013-03-20 09:30:00,74.36,75.0,74.36,74.49,75200.0,57.1653,57.6573,57.1653,57.2652,75200.0
2013-03-20 10:00:00,74.48,74.69,74.42,74.49,51700.0,57.2576,57.419,57.2114,57.2652,51700.0
2013-03-20 10:30:00,74.51,74.59,74.35,74.49,45200.0,57.2806,57.3421,57.1576,57.2652,45200.0
2013-03-20 11:00:00,74.5,74.61,74.38,74.54,80500.0,57.2729,57.3575,57.1807,57.3037,80500.0
2013-03-20 11:30:00,74.56,74.67,74.52,74.64,35300.0,57.3191,57.4036,57.2883,57.3806,35300.0
2013-03-20 12:00:00,74.66,74.78,74.59,74.75,78900.0,57.3959,57.4882,57.3421,57.4651,78900.0
2013-03-20 12:30:00,74.76,74.86,74.71,74.85,39100.0,57.4728,57.5497,57.4344,57.542,39100.0
2013-03-20 13:00:00,74.85,74.99,74.74,74.82,44600.0,57.542,57.6496,57.4574,57.5189,44600.0
2013-03-20 13:30:00,74.82,74.85,74.72,74.78,71600.0,57.5189,57.542,57.4421,57.4882,71600.0
2013-03-20 14:00:00,74.8,75.14,74.71,75.02,77200.0,57.5036,57.7649,57.4344,57.6727,77200.0
2013-03-20 14:30:00,75.02,75.04,74.9,74.95,72000.0,57.6727,57.6881,57.5804,57.6189,72000.0
2013-03-20 15:00:00,74.93,74.97,74.86,74.91,99000.0,57.6035,57.6343,57.5497,57.5881,99000.0
2013-03-20 15:30:00,74.91,75.06,74.76,74.92,203400.0,57.5881,57.7034,57.4728,57.5958,203400.0
2013-03-21 09:30:00,74.5,75.0,74.26,74.89,96700.0,57.2729,57.6573,57.0884,57.5728,96700.0
2013-03-21 10:00:00,74.88,74.97,74.21,74.33,100900.0,57.5651,57.6343,57.05,57.1422,100900.0
2013-03-21 10:30:00,74.34,74.5,74.25,74.44,51600.0,57.1499,57.2729,57.0807,57.2268,51600.0
2013-03-21 11:00:00,74.44,74.64,74.37,74.58,94000.0,57.2268,57.3806,57.173,57.3344,94000.0
2013-03-21 11:30:00,74.58,74.7,74.57,74.66,74600.0,57.3344,57.4267,57.3267,57.3959,74600.0
2013-03-21 12:00:00,74.66,74.75,74.51,74.54,50800.0,57.3959,57.4651,57.2806,57.3037,50800.0
2013-03-21 12:30:00,74.54,74.54,74.4,74.49,40900.0,57.3037,57.3037,57.1961,57.2652,40900.0
2013-03-21 13:00:00,74.49,74.55,74.06,74.16,82100.0,57.2652,57.3114,56.9347,57.0116,82100.0
2013-03-21 13:30:00,74.17,74.2,74.02,74.05,226200.0,57.0192,57.0423,56.9039,56.927,226200.0
2013-03-21 14:00:00,74.05,74.09,73.73,74.0,214600.0,56.927,56.9577,56.681,56.8885,214600.0
2013-03-21 14:30:00,74.04,74.04,73.9,73.99,59800.0,56.9193,56.9193,56.8117,56.8809,59800.0
2013-03-21 15:00:00,73.98,74.02,73.77,73.82,97100.0,56.8732,56.9039,56.7117,56.7502,97100.0
2013-03-21 15:30:00,73.82,73.87,73.6,73.64,249200.0,56.7502,56.7886,56.581,56.6118,249200.0
2013-03-22 09:30:00,73.87,74.1,73.57,73.72,101900.0,56.7886,56.9654,56.558,56.6733,101900.0
2013-03-22 10:00:00,73.71,74.09,73.7,74.01,79300.0,56.6656,56.9577,56.6579,56.8962,79300.0
2013-03-22 10:30:00,74.03,74.03,73.72,73.78,63400.0,56.9116,56.9116,56.6733,56.7194,63400.0
2013-03-22 11:00:00,73.78,74.03,73.76,73.95,62500.0,56.7194,56.9116,56.704,56.8501,62500.0
2013-03-22 11:30:00,73.95,73.96,73.71,73.76,60500.0,56.8501,56.8578,56.6656,56.704,60500.0
2013-03-22 12:00:00,73.77,73.86,73.7,73.74,34200.0,56.7117,56.7809,56.6579,56.6887,34200.0
2013-03-22 12:30:00,73.77,73.82,73.69,73.76,27700.0,56.7117,56.7502,56.6502,56.704,27700.0
2013-03-22 13:00:00,73.77,73.92,73.74,73.9,39000.0,56.7117,56.827,56.6887,56.8117,39000.0
2013-03-22 13:30:00,73.91,73.91,73.56,73.62,73000.0,56.8194,56.8194,56.5503,56.5964,73000.0
2013-03-22 14:00:00,73.62,73.64,73.53,73.57,55600.0,56.5964,56.6118,56.5272,56.558,55600.0
2013-03-22 14:30:00,73.57,73.61,73.52,73.59,76800.0,56.558,56.5887,56.5195,56.5734,76800.0
2013-03-22 15:00:00,73.61,73.66,73.5,73.58,87200.0,56.5887,56.6272,56.5042,56.5657,87200.0
2013-03-22 15:30:00,73.57,73.8,73.54,73.66,266700.0,56.558,56.7348,56.5349,56.6272,266700.0
2013-03-25 09:30:00,74.08,74.38,74.0,74.26,94600.0,56.9501,57.1807,56.8885,57.0884,94600.0
2013-03-25 10:00:00,74.29,74.32,74.05,74.08,57200.0,57.1115,57.1346,56.927,56.9501,57200.0
2013-03-25 10:30:00,74.1,74.24,73.66,73.69,61700.0,56.9654,57.0731,56.6272,56.6502,61700.0
2013-03-25 11:00:00,73.67,73.83,73.42,73.55,72800.0,56.6349,56.7579,56.4427,56.5426,72800.0
2013-03-25 11:30:00,73.51,73.77,73.48,73.71,54800.0,56.5119,56.7117,56.4888,56.6656,54800.0
2013-03-25 12:00:00,73.71,73.82,73.51,73.51,32600.0,56.6656,56.7502,56.5119,56.5119,32600.0
2013-03-25 12:30:00,73.5,73.55,73.24,73.29,60600.0,56.5042,56.5426,56.3043,56.3427,60600.0
2013-03-25 13:00:00,73.24,73.34,72.98,73.25,107200.0,56.3043,56.3812,56.1044,56.312,107200.0
2013-03-25 13:30:00,73.28,73.69,73.21,73.63,58800.0,56.335,56.6502,56.2812,56.6041,58800.0
2013-03-25 14:00:00,73.63,73.8,73.59,73.7,59600.0,56.6041,56.7348,56.5734,56.6579,59600.0
2013-03-25 14:30:00,73.67,73.67,73.47,73.56,44800.0,56.6349,56.6349,56.4811,56.5503,44800.0
2013-03-25 15:00:00,73.55,73.56,73.28,73.35,77200.0,56.5426,56.5503,56.335,56.3889,77200.0
2013-03-25 15:30:00,73.35,73.57,73.28,73.48,249600.0,56.3889,56.558,56.335,56.4888,249600.0
2013-03-26 09:30:00,73.71,74.23,73.71,74.07,139300.0,56.6656,57.0654,56.6656,56.9424,139300.0
2013-03-26 10:00:00,74.05,74.09,73.74,73.95,78700.0,56.927,56.9577,56.6887,56.8501,78700.0
2013-03-26 10:30:00,73.94,74.06,73.48,73.73,63700.0,56.8424,56.9347,56.4888,56.681,63700.0
2013-03-26 11:00:00,73.73,73.93,73.71,73.76,63700.0,56.681,56.8347,56.6656,56.704,63700.0
2013-03-26 11:30:00,73.77,73.87,73.74,73.77,115100.0,56.7117,56.7886,56.6887,56.7117,115100.0
2013-03-26 12:00:00,73.77,73.86,73.34,73.49,137200.0,56.7117,56.7809,56.3812,56.4965,137200.0
2013-03-26 12:30:00,73.52,73.63,73.4,73.46,115600.0,56.5195,56.6041,56.4273,56.4734,115600.0
2013-03-26 13:00:00,73.46,73.72,73.42,73.59,129400.0,56.4734,56.6733,56.4427,56.5734,129400.0
2013-03-26 13:30:00,73.59,73.67,73.5,73.51,145100.0,56.5734,56.6349,56.5042,56.5119,145100.0
2013-03-26 14:00:00,73.52,73.62,73.48,73.55,135900.0,56.5195,56.5964,56.4888,56.5426,135900.0
2013-03-26 14:30:00,73.55,73.62,73.5,73.59,121200.0,56.5426,56.5964,56.5042,56.5734,121200.0
2013-03-26 15:00:00,73.59,73.7,73.54,73.67,219800.0,56.5734,56.6579,56.5349,56.6349,219800.0
2013-03-26 15:30:00,73.68,73.81,73.61,73.7,267900.0,56.6425,56.7425,56.5887,56.6579,267900.0
2013-03-27 09:30:00,72.75,72.96,72.64,72.87,204900.0,55.9276,56.089,55.843,56.0198,204900.0
2013-03-27 10:00:00,72.88,72.97,72.72,72.89,116400.0,56.0275,56.0967,55.9045,56.0352,116400.0
2013-03-27 10:30:00,72.9,73.12,72.88,73.0,147700.0,56.0429,56.212,56.0275,56.1198,147700.0
2013-03-27 11:00:00,73.0,73.14,72.89,73.09,123100.0,56.1198,56.2274,56.0352,56.189,123100.0
2013-03-27 11:30:00,73.11,73.16,72.89,72.93,151300.0,56.2043,56.2428,56.0352,56.066,151300.0
2013-03-27 12:00:00,72.94,73.07,72.88,72.89,132200.0,56.0737,56.1736,56.0275,56.0352,132200.0
2013-03-27 12:30:00,72.89,73.01,72.87,72.93,97100.0,56.0352,56.1275,56.0198,56.066,97100.0
2013-03-27 13:00:00,72.95,73.0,72.89,72.97,89400.0,56.0813,56.1198,56.0352,56.0967,89400.0
2013-03-27 13:30:00,72.97,73.03,72.92,73.01,155700.0,56.0967,56.1428,56.0583,56.1275,155700.0
2013-03-27 14:00:00,73.02,73.02,72.88,72.98,115300.0,56.1352,56.1352,56.0275,56.1044,115300.0
2013-03-27 14:30:00,73.0,73.08,72.97,72.98,149600.0,56.1198,56.1813,56.0967,56.1044,149600.0
2013-03-27 15:00:00,72.98,73.14,72.98,73.07,211300.0,56.1044,56.2274,56.1044,56.1736,211300.0
2013-03-27 15:30:00,73.08,73.19,72.97,73.05,340400.0,56.1813,56.2659,56.0967,56.1582,340400.0
2013-03-28 09:30:00,72.97,73.58,72.85,73.07,146200.0,56.0967,56.5657,56.0045,56.1736,146200.0
2013-03-28 10:00:00,73.06,73.31,73.0,73.2,208100.0,56.1659,56.3581,56.1198,56.2735,208100.0
2013-03-28 10:30:00,73.2,73.46,73.2,73.34,183700.0,56.2735,56.4734,56.2735,56.3812,183700.0
2013-03-28 11:00:00,73.36,73.76,73.34,73.76,88100.0,56.3965,56.704,56.3812,56.704,88100.0
2013-03-28 11:30:00,73.77,73.82,73.55,73.62,50600.0,56.7117,56.7502,56.5426,56.5964,50600.0
2013-03-28 12:00:00,73.61,73.67,73.43,73.46,45000.0,56.5887,56.6349,56.4504,56.4734,45000.0
2013-03-28 12:30:00,73.46,73.7,73.41,73.63,50100.0,56.4734,56.6579,56.435,56.6041,50100.0
2013-03-28 13:00:00,73.63,73.69,73.53,73.61,48500.0,56.6041,56.6502,56.5272,56.5887,48500.0
2013-03-28 13:30:00,73.61,73.7,73.61,73.7,48200.0,56.5887,56.6579,56.5887,56.6579,48200.0
2013-03-28 14:00:00,73.7,73.72,73.62,73.65,59000.0,56.6579,56.6733,56.5964,56.6195,59000.0
2013-03-28 14:30:00,73.66,73.69,73.6,73.63,67100.0,56.6272,56.6502,56.581,56.6041,67100.0
2013-03-28 15:00:00,73.64,73.74,73.56,73.72,61300.0,56.6118,56.6887,56.5503,56.6733,61300.0
2013-03-28 15:30:00,73.72,73.77,73.62,73.65,290700.0,56.6733,56.7117,56.5964,56.6195,290700.0
2013-04-01 09:30:00,73.52,74.0,73.44,73.71,70800.0,56.5195,56.8885,56.458,56.6656,70800.0
2013-04-01 10:00:00,73.72,73.77,73.4,73.74,59400.0,56.6733,56.7117,56.4273,56.6887,59400.0
2013-04-01 10:30:00,73.74,73.74,73.28,73.32,61700.0,56.6887,56.6887,56.335,56.3658,61700.0
2013-04-01 11:00:00,73.3,73.34,73.14,73.21,48500.0,56.3504,56.3812,56.2274,56.2812,48500.0
2013-04-01 11:30:00,73.21,73.36,73.17,73.17,70800.0,56.2812,56.3965,56.2505,56.2505,70800.0
2013-04-01 12:00:00,73.17,73.31,73.12,73.24,33200.0,56.2505,56.3581,56.212,56.3043,33200.0
2013-04-01 12:30:00,73.24,73.32,73.12,73.32,27500.0,56.3043,56.3658,56.212,56.3658,27500.0
2013-04-01 13:00:00,73.36,73.4,73.22,73.24,53600.0,56.3965,56.4273,56.2889,56.3043,53600.0
2013-04-01 13:30:00,73.25,73.32,73.09,73.14,49500.0,56.312,56.3658,56.189,56.2274,49500.0
2013-04-01 14:00:00,73.15,73.22,73.06,73.09,46300.0,56.2351,56.2889,56.1659,56.189,46300.0
2013-04-01 14:30:00,73.09,73.09,72.92,72.94,91600.0,56.189,56.189,56.0583,56.0737,91600.0
2013-04-01 15:00:00,72.93,72.99,72.72,72.78,98800.0,56.066,56.1121,55.9045,55.9507,98800.0
2013-04-01 15:30:00,72.78,72.92,72.7,72.89,384200.0,55.9507,56.0583,55.8892,56.0352,384200.0
2013-04-02 09:30:00,73.12,73.33,72.85,72.97,230900.0,56.212,56.3735,56.0045,56.0967,230900.0
2013-04-02 10:00:00,72.98,73.22,72.93,73.15,135500.0,56.1044,56.2889,56.066,56.2351,135500.0
2013-04-02 10:30:00,73.14,73.26,73.06,73.24,137300.0,56.2274,56.3197,56.1659,56.3043,137300.0
2013-04-02 11:00:00,73.26,73.35,73.17,73.19,101100.0,56.3197,56.3889,56.2505,56.2659,101100.0
2013-04-02 11:30:00,73.21,73.32,73.18,73.25,67500.0,56.2812,56.3658,56.2582,56.312,67500.0
2013-04-02 12:00:00,73.26,73.38,73.24,73.38,71000.0,56.3197,56.4119,56.3043,56.4119,71000.0
2013-04-02 12:30:00,73.38,73.44,73.34,73.41,61300.0,56.4119,56.458,56.3812,56.435,61300.0
2013-04-02 13:00:00,73.42,73.53,73.33,73.34,137400.0,56.4427,56.5272,56.3735,56.3812,137400.0
2013-04-02 13:30:00,73.34,73.39,73.25,73.27,109500.0,56.3812,56.4196,56.312,56.3274,109500.0
2013-04-02 14:00:00,73.27,73.32,73.25,73.28,90200.0,56.3274,56.3658,56.312,56.335,90200.0
2013-04-02 14:30:00,73.28,73.42,73.25,73.42,149900.0,56.335,56.4427,56.312,56.4427,149900.0
2013-04-02 15:00:00,73.41,73.44,73.31,73.39,86600.0,56.435,56.458,56.3581,56.4196,86600.0
2013-04-02 15:30:00,73.4,73.45,73.2,73.42,294700.0,56.4273,56.4657,56.2735,56.4427,294700.0
2013-04-03 09:30:00,73.64,73.65,72.88,73.25,92200.0,56.6118,56.6195,56.0275,56.312,92200.0
2013-04-03 10:00:00,73.21,73.28,72.96,73.02,124200.0,56.2812,56.335,56.089,56.1352,124200.0
2013-04-03 10:30:00,73.01,73.2,72.84,72.87,93200.0,56.1275,56.2735,55.9968,56.0198,93200.0
2013-04-03 11:00:00,72.86,72.93,72.73,72.78,63700.0,56.0122,56.066,55.9122,55.9507,63700.0
2013-04-03 11:30:00,72.78,72.94,72.7,72.88,66400.0,55.9507,56.0737,55.8892,56.0275,66400.0
2013-04-03 12:00:00,72.88,72.93,72.73,72.73,48900.0,56.0275,56.066,55.9122,55.9122,48900.0
2013-04-03 12:30:00,72.73,72.82,72.37,72.44,65500.0,55.9122,55.9814,55.6355,55.6893,65500.0
2013-04-03 13:00:00,72.43,72.49,72.26,72.34,62200.0,55.6816,55.7277,55.5509,55.6124,62200.0
2013-04-03 13:30:00,72.35,72.38,72.09,72.09,62100.0,55.6201,55.6432,55.4202,55.4202,62100.0
2013-04-03 14:00:00,72.06,72.27,71.97,71.97,66600.0,55.3971,55.5586,55.328,55.328,66600.0
2013-04-03 14:30:00,71.96,72.05,71.84,71.91,144200.0,55.3203,55.3895,55.228,55.2818,144200.0
2013-04-03 15:00:00,71.91,71.93,71.77,71.84,109800.0,55.2818,55.2972,55.1742,55.228,109800.0
2013-04-03 15:30:00,71.84,71.94,71.55,71.82,217400.0,55.228,55.3049,55.0051,55.2126,217400.0
2013-04-04 09:30:00,71.96,72.47,71.93,72.29,73300.0,55.3203,55.7123,55.2972,55.574,73300.0
2013-04-04 10:00:00,72.29,72.45,71.92,71.92,51100.0,55.574,55.697,55.2895,55.2895,51100.0
2013-04-04 10:30:00,71.94,72.34,71.89,72.2,65300.0,55.3049,55.6124,55.2665,55.5048,65300.0
2013-04-04 11:00:00,72.23,72.34,72.17,72.27,56900.0,55.5278,55.6124,55.4817,55.5586,56900.0
2013-04-04 11:30:00,72.25,72.26,71.97,71.98,45500.0,55.5432,55.5509,55.328,55.3356,45500.0
2013-04-04 12:00:00,71.96,71.98,71.85,71.94,51300.0,55.3203,55.3356,55.2357,55.3049,51300.0
2013-04-04 12:30:00,71.93,71.98,71.77,71.85,54500.0,55.2972,55.3356,55.1742,55.2357,54500.0
2013-04-04 13:00:00,71.84,71.89,71.7,71.86,43300.0,55.228,55.2665,55.1204,55.2434,43300.0
2013-04-04 13:30:00,71.87,72.07,71.79,71.91,74200.0,55.2511,55.4048,55.1896,55.2818,74200.0
2013-04-04 14:00:00,71.91,72.03,71.79,71.92,73500.0,55.2818,55.3741,55.1896,55.2895,73500.0
2013-04-04 14:30:00,71.91,71.98,71.87,71.92,58700.0,55.2818,55.3356,55.2511,55.2895,58700.0
2013-04-04 15:00:00,71.91,71.97,71.71,71.72,110800.0,55.2818,55.328,55.1281,55.1358,110800.0
2013-04-04 15:30:00,71.72,72.03,71.71,72.0,226600.0,55.1358,55.3741,55.1281,55.351,226600.0
2013-04-05 09:30:00,70.67,70.9,70.27,70.65,126900.0,54.3286,54.5054,54.0211,54.3132,126900.0
2013-04-05 10:00:00,70.66,70.66,70.3,70.42,129700.0,54.3209,54.3209,54.0441,54.1364,129700.0
2013-04-05 10:30:00,70.42,70.7,70.41,70.45,106500.0,54.1364,54.3516,54.1287,54.1594,106500.0
2013-04-05 11:00:00,70.45,70.85,70.45,70.8,61800.0,54.1594,54.4669,54.1594,54.4285,61800.0
2013-04-05 11:30:00,70.79,70.91,70.72,70.72,39800.0,54.4208,54.5131,54.367,54.367,39800.0
2013-04-05 12:00:00,70.72,70.86,70.64,70.86,98100.0,54.367,54.4746,54.3055,54.4746,98100.0
2013-04-05 12:30:00,70.86,70.94,70.82,70.91,30700.0,54.4746,54.5361,54.4439,54.5131,30700.0
2013-04-05 13:00:00,70.9,71.19,70.88,71.16,43100.0,54.5054,54.7283,54.49,54.7053,43100.0
2013-04-05 13:30:00,71.17,71.24,70.85,70.85,55300.0,54.7129,54.7668,54.4669,54.4669,55300.0
2013-04-05 14:00:00,70.86,71.04,70.79,71.03,64300.0,54.4746,54.613,54.4208,54.6053,64300.0
2013-04-05 14:30:00,71.03,71.23,71.01,71.21,31000.0,54.6053,54.7591,54.5899,54.7437,31000.0
2013-04-05 15:00:00,71.21,71.21,71.08,71.16,44000.0,54.7437,54.7437,54.6438,54.7053,44000.0
2013-04-05 15:30:00,71.17,71.57,71.13,71.48,148000.0,54.7129,55.0205,54.6822,54.9513,148000.0
2013-04-08 09:30:00,71.29,71.41,71.16,71.28,89300.0,54.8052,54.8975,54.7053,54.7975,89300.0
2013-04-08 10:00:00,71.3,71.49,71.16,71.42,42000.0,54.8129,54.959,54.7053,54.9051,42000.0
2013-04-08 10:30:00,71.45,71.7,71.37,71.63,43400.0,54.9282,55.1204,54.8667,55.0666,43400.0
2013-04-08 11:00:00,71.63,71.63,71.48,71.56,37000.0,55.0666,55.0666,54.9513,55.0128,37000.0
2013-04-08 11:30:00,71.56,71.59,71.49,71.53,43400.0,55.0128,55.0358,54.959,54.9897,43400.0
2013-04-08 12:00:00,71.53,71.59,71.47,71.5,64300.0,54.9897,55.0358,54.9436,54.9666,64300.0
2013-04-08 12:30:00,71.5,71.65,71.5,71.55,56100.0,54.9666,55.082,54.9666,55.0051,56100.0
2013-04-08 13:00:00,71.55,71.61,71.5,71.55,50500.0,55.0051,55.0512,54.9666,55.0051,50500.0
2013-04-08 13:30:00,71.55,71.81,71.52,71.68,85500.0,55.0051,55.205,54.982,55.105,85500.0
2013-04-08 14:00:00,71.68,72.07,71.68,72.04,44200.0,55.105,55.4048,55.105,55.3818,44200.0
2013-04-08 14:30:00,72.05,72.15,72.04,72.12,68700.0,55.3895,55.4663,55.3818,55.4433,68700.0
2013-04-08 15:00:00,72.12,72.2,72.05,72.11,59300.0,55.4433,55.5048,55.3895,55.4356,59300.0
2013-04-08 15:30:00,72.11,72.35,72.08,72.32,128000.0,55.4356,55.6201,55.4125,55.597,128000.0
2013-04-09 09:30:00,72.43,72.59,72.19,72.19,73200.0,55.6816,55.8046,55.4971,55.4971,73200.0
2013-04-09 10:00:00,72.2,72.5,72.16,72.46,27600.0,55.5048,55.7354,55.474,55.7047,27600.0
2013-04-09 10:30:00,72.48,72.5,72.23,72.25,86100.0,55.72,55.7354,55.5278,55.5432,86100.0
2013-04-09 11:00:00,72.26,72.3,72.11,72.25,28100.0,55.5509,55.5817,55.4356,55.5432,28100.0
2013-04-09 11:30:00,72.27,72.5,72.18,72.49,33200.0,55.5586,55.7354,55.4894,55.7277,33200.0
2013-04-09 12:00:00,72.48,72.69,72.45,72.67,28000.0,55.72,55.8815,55.697,55.8661,28000.0
2013-04-09 12:30:00,72.68,72.81,72.58,72.61,28100.0,55.8738,55.9737,55.7969,55.82,28100.0
2013-04-09 13:00:00,72.62,72.89,72.59,72.87,31900.0,55.8277,56.0352,55.8046,56.0198,31900.0
2013-04-09 13:30:00,72.86,73.0,72.82,72.97,40600.0,56.0122,56.1198,55.9814,56.0967,40600.0
2013-04-09 14:00:00,72.98,73.07,72.94,73.04,49000.0,56.1044,56.1736,56.0737,56.1505,49000.0
2013-04-09 14:30:00,73.04,73.2,73.04,73.1,41400.0,56.1505,56.2735,56.1505,56.1967,41400.0
2013-04-09 15:00:00,73.11,73.15,72.91,72.95,63100.0,56.2043,56.2351,56.0506,56.0813,63100.0
2013-04-09 15:30:00,72.95,72.95,72.74,72.82,166200.0,56.0813,56.0813,55.9199,55.9814,166200.0
2013-04-10 09:30:00,72.79,73.74,72.79,73.74,88800.0,55.9583,56.6887,55.9583,56.6887,88800.0
2013-04-10 10:00:00,73.72,73.88,73.56,73.76,45600.0,56.6733,56.7963,56.5503,56.704,45600.0
2013-04-10 10:30:00,73.77,74.14,73.7,74.14,70200.0,56.7117,56.9962,56.6579,56.9962,70200.0
2013-04-10 11:00:00,74.16,74.24,74.02,74.24,50200.0,57.0116,57.0731,56.9039,57.0731,50200.0
2013-04-10 11:30:00,74.25,74.39,74.15,74.3,48200.0,57.0807,57.1884,57.0039,57.1192,48200.0
2013-04-10 12:00:00,74.31,74.37,74.23,74.29,39300.0,57.1269,57.173,57.0654,57.1115,39300.0
2013-04-10 12:30:00,74.28,74.35,74.22,74.33,33800.0,57.1038,57.1576,57.0577,57.1422,33800.0
2013-04-10 13:00:00,74.34,74.49,74.29,74.44,42600.0,57.1499,57.2652,57.1115,57.2268,42600.0
2013-04-10 13:30:00,74.43,74.49,74.38,74.49,91600.0,57.2191,57.2652,57.1807,57.2652,91600.0
2013-04-10 14:00:00,74.48,74.57,74.44,74.5,93400.0,57.2576,57.3267,57.2268,57.2729,93400.0
2013-04-10 14:30:00,74.5,74.56,74.43,74.49,45000.0,57.2729,57.3191,57.2191,57.2652,45000.0
2013-04-10 15:00:00,74.49,74.49,74.31,74.36,60700.0,57.2652,57.2652,57.1269,57.1653,60700.0
2013-04-10 15:30:00,74.36,74.51,74.29,74.48,182000.0,57.1653,57.2806,57.1115,57.2576,182000.0
2013-04-11 09:30:00,74.6,74.92,74.49,74.89,111100.0,57.3498,57.5958,57.2652,57.5728,111100.0
2013-04-11 10:00:00,74.86,75.11,74.81,75.04,94000.0,57.5497,57.7419,57.5112,57.6881,94000.0
2013-04-11 10:30:00,75.04,75.39,75.0,75.28,95700.0,57.6881,57.9571,57.6573,57.8726,95700.0
2013-04-11 11:00:00,75.29,75.48,75.22,75.36,66600.0,57.8803,58.0263,57.8264,57.9341,66600.0
2013-04-11 11:30:00,75.36,75.37,75.19,75.25,52500.0,57.9341,57.9418,57.8034,57.8495,52500.0
2013-04-11 12:00:00,75.26,75.34,75.11,75.26,87300.0,57.8572,57.9187,57.7419,57.8572,87300.0
2013-04-11 12:30:00,75.23,75.36,75.22,75.32,44700.0,57.8341,57.9341,57.8264,57.9033,44700.0
2013-04-11 13:00:00,75.33,75.49,75.33,75.47,42100.0,57.911,58.034,57.911,58.0186,42100.0
2013-04-11 13:30:00,75.46,75.5,75.19,75.2,50300.0,58.0109,58.0417,57.8034,57.8111,50300.0
2013-04-11 14:00:00,75.2,75.33,75.17,75.32,66700.0,57.8111,57.911,57.788,57.9033,66700.0
2013-04-11 14:30:00,75.31,75.48,75.31,75.45,49400.0,57.8956,58.0263,57.8956,58.0033,49400.0
2013-04-11 15:00:00,75.43,75.47,75.3,75.35,91300.0,57.9879,58.0186,57.8879,57.9264,91300.0
2013-04-11 15:30:00,75.35,75.42,75.18,75.26,194800.0,57.9264,57.9802,57.7957,57.8572,194800.0
2013-04-12 09:30:00,74.78,75.09,74.69,74.7,67000.0,57.4882,57.7265,57.419,57.4267,67000.0
2013-04-12 10:00:00,74.73,74.92,74.62,74.71,60400.0,57.4497,57.5958,57.3652,57.4344,60400.0
2013-04-12 10:30:00,74.72,74.72,74.23,74.44,90200.0,57.4421,57.4421,57.0654,57.2268,90200.0
2013-04-12 11:00:00,74.44,74.54,74.28,74.46,44900.0,57.2268,57.3037,57.1038,57.2422,44900.0
2013-04-12 11:30:00,74.46,74.46,74.26,74.42,25300.0,57.2422,57.2422,57.0884,57.2114,25300.0
2013-04-12 12:00:00,74.42,74.46,74.23,74.25,29400.0,57.2114,57.2422,57.0654,57.0807,29400.0
2013-04-12 12:30:00,74.26,74.44,74.26,74.44,15800.0,57.0884,57.2268,57.0884,57.2268,15800.0
2013-04-12 13:00:00,74.45,74.62,74.44,74.6,37700.0,57.2345,57.3652,57.2268,57.3498,37700.0
2013-04-12 13:30:00,74.61,74.62,74.55,74.6,43900.0,57.3575,57.3652,57.3114,57.3498,43900.0
2013-04-12 14:00:00,74.59,74.61,74.48,74.5,37400.0,57.3421,57.3575,57.2576,57.2729,37400.0
2013-04-12 14:30:00,74.49,74.66,74.46,74.66,45600.0,57.2652,57.3959,57.2422,57.3959,45600.0
2013-04-12 15:00:00,74.64,74.78,74.62,74.78,41700.0,57.3806,57.4882,57.3652,57.4882,41700.0
2013-04-12 15:30:00,74.78,74.8,74.66,74.73,108100.0,57.4882,57.5036,57.3959,57.4497,108100.0
2013-04-15 09:30:00,74.47,74.49,74.12,74.48,56100.0,57.2499,57.2652,56.9808,57.2576,56100.0
2013-04-15 10:00:00,74.52,74.53,74.18,74.33,54900.0,57.2883,57.296,57.0269,57.1422,54900.0
2013-04-15 10:30:00,74.33,74.53,74.29,74.49,44800.0,57.1422,57.296,57.1115,57.2652,44800.0
2013-04-15 11:00:00,74.48,74.48,73.93,74.01,46200.0,57.2576,57.2576,56.8347,56.8962,46200.0
2013-04-15 11:30:00,74.01,74.11,73.54,73.56,70900.0,56.8962,56.9731,56.5349,56.5503,70900.0
2013-04-15 12:00:00,73.56,73.81,73.45,73.73,57000.0,56.5503,56.7425,56.4657,56.681,57000.0
2013-04-15 12:30:00,73.73,73.74,72.99,73.06,71000.0,56.681,56.6887,56.1121,56.1659,71000.0
2013-04-15 13:00:00,73.05,73.26,72.96,73.13,92200.0,56.1582,56.3197,56.089,56.2197,92200.0
2013-04-15 13:30:00,73.15,73.17,72.96,73.0,53600.0,56.2351,56.2505,56.089,56.1198,53600.0
2013-04-15 14:00:00,73.0,73.01,72.76,72.79,51500.0,56.1198,56.1275,55.9353,55.9583,51500.0
2013-04-15 14:30:00,72.79,72.97,72.58,72.61,158800.0,55.9583,56.0967,55.7969,55.82,158800.0
2013-04-15 15:00:00,72.61,72.7,72.18,72.23,171600.0,55.82,55.8892,55.4894,55.5278,171600.0
2013-04-15 15:30:00,72.25,72.38,71.88,71.94,341200.0,55.5432,55.6432,55.2588,55.3049,341200.0
2013-04-16 09:30:00,72.89,73.06,72.43,72.46,103600.0,56.0352,56.1659,55.6816,55.7047,103600.0
2013-04-16 10:00:00,72.49,72.67,72.35,72.35,94900.0,55.7277,55.8661,55.6201,55.6201,94900.0
2013-04-16 10:30:00,72.34,72.49,72.1,72.3,105500.0,55.6124,55.7277,55.4279,55.5817,105500.0
2013-04-16 11:00:00,72.31,72.71,72.15,72.64,86200.0,55.5893,55.8968,55.4663,55.843,86200.0
2013-04-16 11:30:00,72.64,72.77,72.56,72.76,42600.0,55.843,55.943,55.7815,55.9353,42600.0
2013-04-16 12:00:00,72.76,72.81,72.69,72.8,33400.0,55.9353,55.9737,55.8815,55.966,33400.0
2013-04-16 12:30:00,72.8,73.03,72.76,73.03,70500.0,55.966,56.1428,55.9353,56.1428,70500.0
2013-04-16 13:00:00,73.03,73.09,72.86,72.94,50800.0,56.1428,56.189,56.0122,56.0737,50800.0
2013-04-16 13:30:00,72.96,72.98,72.85,72.91,30300.0,56.089,56.1044,56.0045,56.0506,30300.0
2013-04-16 14:00:00,72.91,72.95,72.75,72.84,36100.0,56.0506,56.0813,55.9276,55.9968,36100.0
2013-04-16 14:30:00,72.83,72.96,72.76,72.82,57600.0,55.9891,56.089,55.9353,55.9814,57600.0
2013-04-16 15:00:00,72.82,73.06,72.8,73.05,139100.0,55.9814,56.1659,55.966,56.1582,139100.0
2013-04-16 15:30:00,73.06,73.21,73.01,73.15,327600.0,56.1659,56.2812,56.1275,56.2351,327600.0
2013-04-17 09:30:00,72.4,72.46,71.91,72.19,148500.0,55.6585,55.7047,55.2818,55.4971,148500.0
2013-04-17 10:00:00,72.17,72.27,71.63,71.76,74900.0,55.4817,55.5586,55.0666,55.1665,74900.0
2013-04-17 10:30:00,71.74,71.77,71.29,71.39,82400.0,55.1511,55.1742,54.8052,54.8821,82400.0
2013-04-17 11:00:00,71.41,71.43,71.13,71.3,130000.0,54.8975,54.9128,54.6822,54.8129,130000.0
2013-04-17 11:30:00,71.3,71.6,71.29,71.35,66400.0,54.8129,55.0435,54.8052,54.8513,66400.0
2013-04-17 12:00:00,71.38,71.48,70.86,70.87,43300.0,54.8744,54.9513,54.4746,54.4823,43300.0
2013-04-17 12:30:00,70.87,71.09,70.83,71.08,48200.0,54.4823,54.6514,54.4516,54.6438,48200.0
2013-04-17 13:00:00,71.08,71.38,71.06,71.36,84600.0,54.6438,54.8744,54.6284,54.859,84600.0
2013-04-17 13:30:00,71.34,71.64,71.34,71.47,202800.0,54.8436,55.0743,54.8436,54.9436,202800.0
2013-04-17 14:00:00,71.5,71.53,71.25,71.3,92700.0,54.9666,54.9897,54.7744,54.8129,92700.0
2013-04-17 14:30:00,71.3,71.5,71.1,71.28,150400.0,54.8129,54.9666,54.6591,54.7975,150400.0
2013-04-17 15:00:00,71.29,71.49,71.21,71.29,116100.0,54.8052,54.959,54.7437,54.8052,116100.0
2013-04-17 15:30:00,71.31,71.41,71.09,71.31,275200.0,54.8206,54.8975,54.6514,54.8206,275200.0
2013-04-18 09:30:00,71.47,71.48,70.54,70.58,153900.0,54.9436,54.9513,54.2286,54.2594,153900.0
2013-04-18 10:00:00,70.57,70.59,70.05,70.43,196800.0,54.2517,54.2671,53.8519,54.1441,196800.0
2013-04-18 10:30:00,70.45,70.84,70.44,70.74,148600.0,54.1594,54.4593,54.1517,54.3824,148600.0
2013-04-18 11:00:00,70.75,70.75,70.3,70.45,127600.0,54.3901,54.3901,54.0441,54.1594,127600.0
2013-04-18 11:30:00,70.44,70.54,69.78,70.19,193500.0,54.1517,54.2286,53.6444,53.9596,193500.0
2013-04-18 12:00:00,70.18,70.24,69.95,70.0,127900.0,53.9519,53.998,53.7751,53.8135,127900.0
2013-04-18 12:30:00,69.98,70.03,69.93,69.98,86700.0,53.7981,53.8366,53.7597,53.7981,86700.0
2013-04-18 13:00:00,69.97,70.05,69.9,70.05,109400.0,53.7904,53.8519,53.7366,53.8519,109400.0
2013-04-18 13:30:00,70.05,70.14,70.01,70.06,77000.0,53.8519,53.9211,53.8212,53.8596,77000.0
2013-04-18 14:00:00,70.05,70.11,69.72,69.83,126600.0,53.8519,53.8981,53.5982,53.6828,126600.0
2013-04-18 14:30:00,69.8,69.88,69.37,69.44,145600.0,53.6597,53.7212,53.3292,53.383,145600.0
2013-04-18 15:00:00,69.45,69.71,69.34,69.67,212100.0,53.3907,53.5906,53.3061,53.5598,212100.0
2013-04-18 15:30:00,69.67,69.79,69.52,69.62,356200.0,53.5598,53.6521,53.4445,53.5214,356200.0
2013-04-19 09:30:00,70.1,71.66,69.84,70.06,199600.0,53.8904,55.0896,53.6905,53.8596,199600.0
2013-04-19 10:00:00,70.05,70.8,70.0,70.78,205700.0,53.8519,54.4285,53.8135,54.4131,205700.0
2013-04-19 10:30:00,70.8,70.85,70.61,70.62,173700.0,54.4285,54.4669,54.2824,54.2901,173700.0
2013-04-19 11:00:00,70.64,70.92,70.51,70.82,79300.0,54.3055,54.5208,54.2056,54.4439,79300.0
2013-04-19 11:30:00,70.81,71.47,70.8,71.4,155200.0,54.4362,54.9436,54.4285,54.8898,155200.0
2013-04-19 12:00:00,71.42,71.44,71.03,71.28,107900.0,54.9051,54.9205,54.6053,54.7975,107900.0
2013-04-19 12:30:00,71.28,71.31,71.03,71.07,66800.0,54.7975,54.8206,54.6053,54.6361,66800.0
2013-04-19 13:00:00,71.05,71.49,71.04,71.48,79900.0,54.6207,54.959,54.613,54.9513,79900.0
2013-04-19 13:30:00,71.48,71.6,71.44,71.55,181800.0,54.9513,55.0435,54.9205,55.0051,181800.0
2013-04-19 14:00:00,71.55,71.69,71.53,71.63,76000.0,55.0051,55.1127,54.9897,55.0666,76000.0
2013-04-19 14:30:00,71.62,71.66,71.49,71.57,68400.0,55.0589,55.0896,54.959,55.0205,68400.0
2013-04-19 15:00:00,71.58,71.9,71.49,71.89,140400.0,55.0281,55.2741,54.959,55.2665,140400.0
2013-04-19 15:30:00,71.9,72.21,71.89,72.17,352500.0,55.2741,55.5125,55.2665,55.4817,352500.0
2013-04-22 09:30:00,71.98,72.17,71.33,71.77,131600.0,55.3356,55.4817,54.8359,55.1742,131600.0
2013-04-22 10:00:00,71.8,71.8,70.89,70.93,101500.0,55.1973,55.1973,54.4977,54.5284,101500.0
2013-04-22 10:30:00,70.93,71.14,70.85,71.0,108300.0,54.5284,54.6899,54.4669,54.5823,108300.0
2013-04-22 11:00:00,71.03,71.11,70.93,71.07,77200.0,54.6053,54.6668,54.5284,54.6361,77200.0
2013-04-22 11:30:00,71.09,71.32,71.07,71.21,105500.0,54.6514,54.8283,54.6361,54.7437,105500.0
2013-04-22 12:00:00,71.21,71.45,71.19,71.33,97900.0,54.7437,54.9282,54.7283,54.8359,97900.0
2013-04-22 12:30:00,71.32,71.59,71.26,71.48,46100.0,54.8283,55.0358,54.7821,54.9513,46100.0
2013-04-22 13:00:00,71.47,71.55,71.45,71.5,46300.0,54.9436,55.0051,54.9282,54.9666,46300.0
2013-04-22 13:30:00,71.5,71.75,71.5,71.74,56700.0,54.9666,55.1588,54.9666,55.1511,56700.0
2013-04-22 14:00:00,71.74,72.17,71.72,72.15,47700.0,55.1511,55.4817,55.1358,55.4663,47700.0
2013-04-22 14:30:00,72.15,72.46,72.11,72.27,103500.0,55.4663,55.7047,55.4356,55.5586,103500.0
2013-04-22 15:00:00,72.27,72.47,72.26,72.4,93000.0,55.5586,55.7123,55.5509,55.6585,93000.0
2013-04-22 15:30:00,72.4,72.56,72.31,72.39,173800.0,55.6585,55.7815,55.5893,55.6508,173800.0
2013-04-23 09:30:00,73.0,73.99,72.83,73.56,173000.0,56.1198,56.8809,55.9891,56.5503,173000.0
2013-04-23 10:00:00,73.56,74.15,73.39,74.0,157100.0,56.5503,57.0039,56.4196,56.8885,157100.0
2013-04-23 10:30:00,74.02,74.33,74.0,74.01,141400.0,56.9039,57.1422,56.8885,56.8962,141400.0
2013-04-23 11:00:00,74.02,74.32,74.0,74.26,107900.0,56.9039,57.1346,56.8885,57.0884,107900.0
2013-04-23 11:30:00,74.26,74.57,74.0,74.04,206200.0,57.0884,57.3267,56.8885,56.9193,206200.0
2013-04-23 12:00:00,74.06,74.13,74.0,74.13,46700.0,56.9347,56.9885,56.8885,56.9885,46700.0
2013-04-23 12:30:00,74.14,74.24,74.01,74.07,46700.0,56.9962,57.0731,56.8962,56.9424,46700.0
2013-04-23 13:00:00,74.08,74.18,73.27,73.58,174100.0,56.9501,57.0269,56.3274,56.5657,174100.0
2013-04-23 13:30:00,73.59,73.61,73.32,73.53,104600.0,56.5734,56.5887,56.3658,56.5272,104600.0
2013-04-23 14:00:00,73.53,73.69,73.3,73.45,98300.0,56.5272,56.6502,56.3504,56.4657,98300.0
2013-04-23 14:30:00,73.42,73.53,73.28,73.47,77100.0,56.4427,56.5272,56.335,56.4811,77100.0
2013-04-23 15:00:00,73.48,73.63,73.44,73.61,105600.0,56.4888,56.6041,56.458,56.5887,105600.0
2013-04-23 15:30:00,73.57,73.71,73.47,73.67,209500.0,56.558,56.6656,56.4811,56.6349,209500.0
2013-04-24 09:30:00,73.79,73.98,73.53,73.61,186400.0,56.7271,56.8732,56.5272,56.5887,186400.0
2013-04-24 10:00:00,73.61,73.77,73.16,73.27,83700.0,56.5887,56.7117,56.2428,56.3274,83700.0
2013-04-24 10:30:00,73.26,73.51,73.24,73.28,112700.0,56.3197,56.5119,56.3043,56.335,112700.0
2013-04-24 11:00:00,73.27,73.27,72.93,73.16,158600.0,56.3274,56.3274,56.066,56.2428,158600.0
2013-04-24 11:30:00,73.18,73.25,73.05,73.07,71900.0,56.2582,56.312,56.1582,56.1736,71900.0
2013-04-24 12:00:00,73.06,73.11,72.79,72.84,80100.0,56.1659,56.2043,55.9583,55.9968,80100.0
2013-04-24 12:30:00,72.85,72.94,72.66,72.7,60200.0,56.0045,56.0737,55.8584,55.8892,60200.0
2013-04-24 13:00:00,72.73,72.87,72.72,72.8,76100.0,55.9122,56.0198,55.9045,55.966,76100.0
2013-04-24 13:30:00,72.81,72.9,72.74,72.79,74900.0,55.9737,56.0429,55.9199,55.9583,74900.0
2013-04-24 14:00:00,72.78,72.9,72.77,72.85,77500.0,55.9507,56.0429,55.943,56.0045,77500.0
2013-04-24 14:30:00,72.85,72.93,72.76,72.87,121700.0,56.0045,56.066,55.9353,56.0198,121700.0
2013-04-24 15:00:00,72.88,72.95,72.78,72.84,152100.0,56.0275,56.0813,55.9507,55.9968,152100.0
2013-04-24 15:30:00,72.84,72.86,72.57,72.6,349600.0,55.9968,56.0122,55.7892,55.8123,349600.0
2013-04-25 09:30:00,73.17,73.26,72.83,72.96,215000.0,56.2505,56.3197,55.9891,56.089,215000.0
2013-04-25 10:00:00,72.96,73.25,72.94,73.2,70500.0,56.089,56.312,56.0737,56.2735,70500.0
2013-04-25 10:30:00,73.19,73.54,73.09,73.49,42600.0,56.2659,56.5349,56.189,56.4965,42600.0
2013-04-25 11:00:00,73.5,73.59,73.37,73.54,43500.0,56.5042,56.5734,56.4042,56.5349,43500.0
2013-04-25 11:30:00,73.54,73.8,73.54,73.62,45100.0,56.5349,56.7348,56.5349,56.5964,45100.0
2013-04-25 12:00:00,73.64,73.77,73.63,73.66,63200.0,56.6118,56.7117,56.6041,56.6272,63200.0
2013-04-25 12:30:00,73.66,73.93,73.66,73.92,53200.0,56.6272,56.8347,56.6272,56.827,53200.0
2013-04-25 13:00:00,73.92,74.15,73.89,74.12,46700.0,56.827,57.0039,56.804,56.9808,46700.0
2013-04-25 13:30:00,74.12,74.27,74.07,74.22,53600.0,56.9808,57.0961,56.9424,57.0577,53600.0
2013-04-25 14:00:00,74.22,74.26,74.12,74.15,34700.0,57.0577,57.0884,56.9808,57.0039,34700.0
2013-04-25 14:30:00,74.15,74.18,73.91,73.98,63200.0,57.0039,57.0269,56.8194,56.8732,63200.0
2013-04-25 15:00:00,73.99,73.99,73.75,73.88,130500.0,56.8809,56.8809,56.6964,56.7963,130500.0
2013-04-25 15:30:00,73.88,74.08,73.85,73.98,166700.0,56.7963,56.9501,56.7732,56.8732,166700.0
2013-04-26 09:30:00,73.74,74.15,73.6,73.92,64500.0,56.6887,57.0039,56.581,56.827,64500.0
2013-04-26 10:00:00,73.92,73.94,73.41,73.55,72800.0,56.827,56.8424,56.435,56.5426,72800.0
2013-04-26 10:30:00,73.55,73.62,73.35,73.47,71900.0,56.5426,56.5964,56.3889,56.4811,71900.0
2013-04-26 11:00:00,73.46,73.61,73.45,73.56,35000.0,56.4734,56.5887,56.4657,56.5503,35000.0
2013-04-26 11:30:00,73.58,73.66,73.38,73.45,51700.0,56.5657,56.6272,56.4119,56.4657,51700.0
2013-04-26 12:00:00,73.45,73.48,73.29,73.32,60600.0,56.4657,56.4888,56.3427,56.3658,60600.0
2013-04-26 12:30:00,73.32,73.45,73.27,73.45,33000.0,56.3658,56.4657,56.3274,56.4657,33000.0
2013-04-26 13:00:00,73.45,73.58,73.39,73.57,65100.0,56.4657,56.5657,56.4196,56.558,65100.0
2013-04-26 13:30:00,73.57,73.7,73.5,73.55,51900.0,56.558,56.6579,56.5042,56.5426,51900.0
2013-04-26 14:00:00,73.56,73.58,73.49,73.53,56700.0,56.5503,56.5657,56.4965,56.5272,56700.0
2013-04-26 14:30:00,73.54,73.66,73.52,73.6,50600.0,56.5349,56.6272,56.5195,56.581,50600.0
2013-04-26 15:00:00,73.6,73.73,73.6,73.68,47100.0,56.581,56.681,56.581,56.6425,47100.0
2013-04-26 15:30:00,73.68,73.7,73.47,73.49,202300.0,56.6425,56.6579,56.4811,56.4965,202300.0
2013-04-29 09:30:00,73.66,73.69,73.31,73.47,124300.0,56.6272,56.6502,56.3581,56.4811,124300.0
2013-04-29 10:00:00,73.46,73.87,73.42,73.87,64700.0,56.4734,56.7886,56.4427,56.7886,64700.0
2013-04-29 10:30:00,73.87,73.96,73.71,73.84,51200.0,56.7886,56.8578,56.6656,56.7655,51200.0
2013-04-29 11:00:00,73.85,74.08,73.77,74.06,139100.0,56.7732,56.9501,56.7117,56.9347,139100.0
2013-04-29 11:30:00,74.08,74.11,73.91,73.94,37000.0,56.9501,56.9731,56.8194,56.8424,37000.0
2013-04-29 12:00:00,73.97,74.18,73.94,74.16,42700.0,56.8655,57.0269,56.8424,57.0116,42700.0
2013-04-29 12:30:00,74.17,74.17,74.0,74.02,31500.0,57.0192,57.0192,56.8885,56.9039,31500.0
2013-04-29 13:00:00,74.03,74.07,73.99,74.03,41300.0,56.9116,56.9424,56.8809,56.9116,41300.0
2013-04-29 13:30:00,74.04,74.23,74.02,74.19,42400.0,56.9193,57.0654,56.9039,57.0346,42400.0
2013-04-29 14:00:00,74.19,74.29,74.15,74.28,34700.0,57.0346,57.1115,57.0039,57.1038,34700.0
2013-04-29 14:30:00,74.29,74.37,74.21,74.21,58100.0,57.1115,57.173,57.05,57.05,58100.0
2013-04-29 15:00:00,74.22,74.28,74.07,74.15,78500.0,57.0577,57.1038,56.9424,57.0039,78500.0
2013-04-29 15:30:00,74.15,74.24,74.05,74.18,181900.0,57.0039,57.0731,56.927,57.0269,181900.0
2013-04-30 09:30:00,74.22,74.49,73.64,73.79,76000.0,57.0577,57.2652,56.6118,56.7271,76000.0
2013-04-30 10:00:00,73.8,74.04,73.68,73.91,97700.0,56.7348,56.9193,56.6425,56.8194,97700.0
2013-04-30 10:30:00,73.88,74.25,73.86,74.23,55200.0,56.7963,57.0807,56.7809,57.0654,55200.0
2013-04-30 11:00:00,74.25,74.36,74.15,74.22,47800.0,57.0807,57.1653,57.0039,57.0577,47800.0
2013-04-30 11:30:00,74.23,74.51,74.22,74.49,82800.0,57.0654,57.2806,57.0577,57.2652,82800.0
2013-04-30 12:00:00,74.5,74.7,74.42,74.58,107500.0,57.2729,57.4267,57.2114,57.3344,107500.0
2013-04-30 12:30:00,74.56,74.9,74.55,74.81,79700.0,57.3191,57.5804,57.3114,57.5112,79700.0
2013-04-30 13:00:00,74.82,74.85,74.67,74.71,40700.0,57.5189,57.542,57.4036,57.4344,40700.0
2013-04-30 13:30:00,74.69,74.81,74.69,74.7,34600.0,57.419,57.5112,57.419,57.4267,34600.0
2013-04-30 14:00:00,74.7,74.7,74.33,74.41,64800.0,57.4267,57.4267,57.1422,57.2037,64800.0
2013-04-30 14:30:00,74.41,74.62,74.37,74.62,72500.0,57.2037,57.3652,57.173,57.3652,72500.0
2013-04-30 15:00:00,74.6,74.61,74.48,74.54,91400.0,57.3498,57.3575,57.2576,57.3037,91400.0
2013-04-30 15:30:00,74.55,74.63,74.49,74.55,247600.0,57.3114,57.3729,57.2652,57.3114,247600.0
2013-05-01 09:30:00,74.35,74.35,73.85,74.13,82100.0,57.1576,57.1576,56.7732,56.9885,82100.0
2013-05-01 10:00:00,74.15,74.33,73.79,73.93,274100.0,57.0039,57.1422,56.7271,56.8347,274100.0
2013-05-01 10:30:00,73.93,74.16,73.89,73.91,92800.0,56.8347,57.0116,56.804,56.8194,92800.0
2013-05-01 11:00:00,73.91,73.95,73.76,73.95,160200.0,56.8194,56.8501,56.704,56.8501,160200.0
2013-05-01 11:30:00,73.95,74.04,73.83,73.99,28600.0,56.8501,56.9193,56.7579,56.8809,28600.0
2013-05-01 12:00:00,73.98,73.99,73.87,73.95,56100.0,56.8732,56.8809,56.7886,56.8501,56100.0
2013-05-01 12:30:00,73.95,73.95,73.78,73.81,76400.0,56.8501,56.8501,56.7194,56.7425,76400.0
2013-05-01 13:00:00,73.83,73.83,73.56,73.65,103700.0,56.7579,56.7579,56.5503,56.6195,103700.0
2013-05-01 13:30:00,73.66,73.68,73.34,73.39,53000.0,56.6272,56.6425,56.3812,56.4196,53000.0
2013-05-01 14:00:00,73.44,73.68,73.31,73.55,96100.0,56.458,56.6425,56.3581,56.5426,96100.0
2013-05-01 14:30:00,73.56,73.69,73.45,73.5,139600.0,56.5503,56.6502,56.4657,56.5042,139600.0
2013-05-01 15:00:00,73.5,73.59,73.19,73.21,92900.0,56.5042,56.5734,56.2659,56.2812,92900.0
2013-05-01 15:30:00,73.2,73.25,72.91,72.95,285300.0,56.2735,56.312,56.0506,56.0813,285300.0
2013-05-02 09:30:00,72.89,73.02,72.3,72.87,411300.0,56.4313,56.532,55.9746,56.4159,411300.0
2013-05-02 10:00:00,72.86,73.12,72.86,73.03,83300.0,56.4081,56.6094,56.4081,56.5397,83300.0
2013-05-02 10:30:00,73.03,73.31,72.97,73.3,65600.0,56.5397,56.7565,56.4933,56.7488,65600.0
2013-05-02 11:00:00,73.3,73.54,73.24,73.53,58300.0,56.7488,56.9346,56.7023,56.9268,58300.0
2013-05-02 11:30:00,73.53,73.55,73.36,73.46,64000.0,56.9268,56.9423,56.7952,56.8726,64000.0
2013-05-02 12:00:00,73.46,73.49,73.25,73.3,65000.0,56.8726,56.8959,56.71,56.7488,65000.0
2013-05-02 12:30:00,73.29,73.39,73.17,73.35,62800.0,56.741,56.8184,56.6481,56.7875,62800.0
2013-05-02 13:00:00,73.35,73.45,73.34,73.42,60900.0,56.7875,56.8649,56.7797,56.8417,60900.0
2013-05-02 13:30:00,73.41,73.64,73.36,73.61,42900.0,56.8339,57.012,56.7952,56.9888,42900.0
2013-05-02 14:00:00,73.62,73.72,73.5,73.5,128600.0,56.9965,57.0739,56.9036,56.9036,128600.0
2013-05-02 14:30:00,73.5,73.68,73.5,73.62,99800.0,56.9036,57.043,56.9036,56.9965,99800.0
2013-05-02 15:00:00,73.62,73.67,73.48,73.56,133000.0,56.9965,57.0352,56.8881,56.9501,133000.0
2013-05-02 15:30:00,73.56,73.59,73.47,73.54,285400.0,56.9501,56.9733,56.8804,56.9346,285400.0
2013-05-03 09:30:00,74.57,75.24,74.33,75.01,123800.0,57.732,58.2507,57.5462,58.0726,123800.0
2013-05-03 10:00:00,75.07,75.19,74.75,75.12,73200.0,58.1191,58.212,57.8713,58.1578,73200.0
2013-05-03 10:30:00,75.12,75.89,75.08,75.82,255600.0,58.1578,58.7539,58.1268,58.6997,255600.0
2013-05-03 11:00:00,75.81,75.85,75.45,75.59,92300.0,58.692,58.723,58.4133,58.5217,92300.0
2013-05-03 11:30:00,75.6,75.73,75.5,75.6,55800.0,58.5294,58.6301,58.452,58.5294,55800.0
2013-05-03 12:00:00,75.59,75.75,75.58,75.66,32800.0,58.5217,58.6455,58.5139,58.5759,32800.0
2013-05-03 12:30:00,75.66,75.7,75.59,75.65,57100.0,58.5759,58.6068,58.5217,58.5681,57100.0
2013-05-03 13:00:00,75.65,75.88,75.54,75.59,142400.0,58.5681,58.7462,58.483,58.5217,142400.0
2013-05-03 13:30:00,75.58,75.61,75.49,75.57,55100.0,58.5139,58.5372,58.4443,58.5062,55100.0
2013-05-03 14:00:00,75.58,75.89,75.58,75.83,92500.0,58.5139,58.7539,58.5139,58.7075,92500.0
2013-05-03 14:30:00,75.83,75.86,75.62,75.67,97600.0,58.7075,58.7307,58.5449,58.5836,97600.0
2013-05-03 15:00:00,75.66,75.71,75.58,75.7,196800.0,58.5759,58.6146,58.5139,58.6068,196800.0
2013-05-03 15:30:00,75.7,75.96,75.64,75.81,413800.0,58.6068,58.8081,58.5604,58.692,413800.0
2013-05-06 09:30:00,75.74,75.99,75.66,75.75,45700.0,58.6378,58.8314,58.5759,58.6455,45700.0
2013-05-06 10:00:00,75.79,76.35,75.74,76.3,89000.0,58.6765,59.1101,58.6378,59.0714,89000.0
2013-05-06 10:30:00,76.31,76.41,76.15,76.15,65200.0,59.0791,59.1565,58.9552,58.9552,65200.0
2013-05-06 11:00:00,76.15,76.24,76.15,76.18,51700.0,58.9552,59.0249,58.9552,58.9785,51700.0
2013-05-06 11:30:00,76.17,76.41,76.15,76.37,47300.0,58.9707,59.1565,58.9552,59.1255,47300.0
2013-05-06 12:00:00,76.36,76.41,76.3,76.39,46000.0,59.1178,59.1565,59.0714,59.141,46000.0
2013-05-06 12:30:00,76.39,76.65,76.36,76.53,91300.0,59.141,59.3423,59.1178,59.2494,91300.0
2013-05-06 13:00:00,76.53,76.58,76.45,76.57,66900.0,59.2494,59.2881,59.1875,59.2804,66900.0
2013-05-06 13:30:00,76.56,76.64,76.52,76.61,68700.0,59.2726,59.3346,59.2417,59.3114,68700.0
2013-05-06 14:00:00,76.61,76.77,76.58,76.71,82000.0,59.3114,59.4352,59.2881,59.3888,82000.0
2013-05-06 14:30:00,76.7,76.7,76.57,76.64,59800.0,59.381,59.381,59.2804,59.3346,59800.0
2013-05-06 15:00:00,76.65,76.68,76.58,76.64,97900.0,59.3423,59.3656,59.2881,59.3346,97900.0
2013-05-06 15:30:00,76.64,76.77,76.61,76.64,264600.0,59.3346,59.4352,59.3114,59.3346,264600.0
2013-05-07 09:30:00,77.06,77.34,76.88,77.23,122400.0,59.6597,59.8765,59.5204,59.7914,122400.0
2013-05-07 10:00:00,77.25,77.25,76.51,76.83,84700.0,59.8068,59.8068,59.2339,59.4817,84700.0
2013-05-07 10:30:00,76.83,77.2,76.78,77.14,57400.0,59.4817,59.7681,59.443,59.7217,57400.0
2013-05-07 11:00:00,77.1,77.17,77.04,77.04,44100.0,59.6907,59.7449,59.6443,59.6443,44100.0
2013-05-07 11:30:00,77.05,77.08,76.88,76.97,30900.0,59.652,59.6752,59.5204,59.5901,30900.0
2013-05-07 12:00:00,77.0,77.12,76.99,77.1,29100.0,59.6133,59.7062,59.6056,59.6907,29100.0
2013-05-07 12:30:00,77.09,77.2,77.09,77.19,59000.0,59.683,59.7681,59.683,59.7604,59000.0
2013-05-07 13:00:00,77.21,77.24,77.16,77.2,32400.0,59.7759,59.7991,59.7372,59.7681,32400.0
2013-05-07 13:30:00,77.2,77.41,77.2,77.41,43800.0,59.7681,59.9307,59.7681,59.9307,43800.0
2013-05-07 14:00:00,77.4,77.44,77.28,77.34,59000.0,59.923,59.9539,59.8301,59.8765,59000.0
2013-05-07 14:30:00,77.35,77.49,77.29,77.49,57600.0,59.8843,59.9927,59.8378,59.9927,57600.0
2013-05-07 15:00:00,77.49,77.59,77.45,77.51,124700.0,59.9927,60.0701,59.9617,60.0081,124700.0
2013-05-07 15:30:00,77.51,77.58,77.32,77.36,214600.0,60.0081,60.0623,59.861,59.892,214600.0
2013-05-08 09:30:00,77.2,77.21,76.72,77.13,60100.0,59.7681,59.7759,59.3965,59.7139,60100.0
2013-05-08 10:00:00,77.17,77.24,76.93,76.95,160900.0,59.7449,59.7991,59.5591,59.5746,160900.0
2013-05-08 10:30:00,76.95,77.15,76.88,77.06,63000.0,59.5746,59.7294,59.5204,59.6597,63000.0
2013-05-08 11:00:00,77.05,77.13,76.99,77.02,57100.0,59.652,59.7139,59.6056,59.6288,57100.0
2013-05-08 11:30:00,77.02,77.09,77.0,77.07,41300.0,59.6288,59.683,59.6133,59.6675,41300.0
2013-05-08 12:00:00,77.08,77.1,77.01,77.02,61500.0,59.6752,59.6907,59.621,59.6288,61500.0
2013-05-08 12:30:00,77.01,77.21,76.96,77.13,75800.0,59.621,59.7759,59.5823,59.7139,75800.0
2013-05-08 13:00:00,77.13,77.18,77.05,77.14,70400.0,59.7139,59.7527,59.652,59.7217,70400.0
2013-05-08 13:30:00,77.16,77.17,76.95,76.97,59100.0,59.7372,59.7449,59.5746,59.5901,59100.0
2013-05-08 14:00:00,76.97,77.01,76.9,76.92,146400.0,59.5901,59.621,59.5359,59.5514,146400.0
2013-05-08 14:30:00,76.92,76.95,76.6,76.76,120100.0,59.5514,59.5746,59.3036,59.4275,120100.0
2013-05-08 15:00:00,76.76,77.06,76.69,77.01,126800.0,59.4275,59.6597,59.3733,59.621,126800.0
2013-05-08 15:30:00,77.0,77.1,76.78,76.99,308000.0,59.6133,59.6907,59.443,59.6056,308000.0
2013-05-09 09:30:00,77.0,77.32,76.77,77.01,110300.0,59.6133,59.861,59.4352,59.621,110300.0
2013-05-09 10:00:00,77.03,77.03,76.45,76.46,99000.0,59.6365,59.6365,59.1875,59.1952,99000.0
2013-05-09 10:30:00,76.44,76.84,76.44,76.77,56600.0,59.1797,59.4894,59.1797,59.4352,56600.0
2013-05-09 11:00:00,76.76,76.83,76.67,76.75,48400.0,59.4275,59.4817,59.3578,59.4197,48400.0
2013-05-09 11:30:00,76.74,76.8,76.62,76.72,45400.0,59.412,59.4585,59.3191,59.3965,45400.0
2013-05-09 12:00:00,76.74,76.88,76.72,76.82,36900.0,59.412,59.5204,59.3965,59.4739,36900.0
2013-05-09 12:30:00,76.83,76.98,76.83,76.97,36400.0,59.4817,59.5978,59.4817,59.5901,36400.0
2013-05-09 13:00:00,76.95,77.06,76.91,77.05,70600.0,59.5746,59.6597,59.5436,59.652,70600.0
2013-05-09 13:30:00,77.06,77.25,77.04,77.1,68800.0,59.6597,59.8068,59.6443,59.6907,68800.0
2013-05-09 14:00:00,77.1,77.16,76.89,76.95,51500.0,59.6907,59.7372,59.5281,59.5746,51500.0
2013-05-09 14:30:00,76.95,77.0,76.49,76.51,59600.0,59.5746,59.6133,59.2185,59.2339,59600.0
2013-05-09 15:00:00,76.49,76.71,76.39,76.7,118500.0,59.2185,59.3888,59.141,59.381,118500.0
2013-05-09 15:30:00,76.69,76.77,76.43,76.55,284900.0,59.3733,59.4352,59.172,59.2649,284900.0
2013-05-10 09:30:00,76.62,77.09,76.5,76.97,71600.0,59.3191,59.683,59.2262,59.5901,71600.0
2013-05-10 10:00:00,76.98,77.19,76.9,77.17,47700.0,59.5978,59.7604,59.5359,59.7449,47700.0
2013-05-10 10:30:00,77.16,77.16,76.91,77.07,65700.0,59.7372,59.7372,59.5436,59.6675,65700.0
2013-05-10 11:00:00,77.06,77.42,77.01,77.37,72400.0,59.6597,59.9385,59.621,59.8997,72400.0
2013-05-10 11:30:00,77.38,77.51,77.28,77.31,54400.0,59.9075,60.0081,59.8301,59.8533,54400.0
2013-05-10 12:00:00,77.31,77.6,77.25,77.59,91000.0,59.8533,60.0778,59.8068,60.0701,91000.0
2013-05-10 12:30:00,77.59,77.66,77.48,77.49,34100.0,60.0701,60.1243,59.9849,59.9927,34100.0
2013-05-10 13:00:00,77.48,77.79,77.46,77.77,64000.0,59.9849,60.2249,59.9694,60.2094,64000.0
2013-05-10 13:30:00,77.78,77.9,77.76,77.83,95600.0,60.2172,60.3101,60.2017,60.2559,95600.0
2013-05-10 14:00:00,77.83,78.04,77.83,77.99,75100.0,60.2559,60.4185,60.2559,60.3798,75100.0
2013-05-10 14:30:00,77.99,78.03,77.83,77.83,97200.0,60.3798,60.4107,60.2559,60.2559,97200.0
2013-05-10 15:00:00,77.84,78.03,77.81,77.99,108800.0,60.2636,60.4107,60.2404,60.3798,108800.0
2013-05-10 15:30:00,77.99,78.25,77.96,78.2,175100.0,60.3798,60.581,60.3565,60.5423,175100.0
2013-05-13 09:30:00,78.1,78.39,77.67,77.82,72000.0,60.4649,60.6894,60.132,60.2481,72000.0
2013-05-13 10:00:00,77.82,78.54,77.65,78.42,125800.0,60.2481,60.8056,60.1165,60.7127,125800.0
2013-05-13 10:30:00,78.4,78.69,78.3,78.48,92000.0,60.6972,60.9217,60.6198,60.7591,92000.0
2013-05-13 11:00:00,78.47,78.7,78.4,78.6,93600.0,60.7514,60.9294,60.6972,60.852,93600.0
2013-05-13 11:30:00,78.6,79.05,78.59,78.77,149300.0,60.852,61.2004,60.8443,60.9836,149300.0
2013-05-13 12:00:00,78.77,79.16,78.67,78.85,73100.0,60.9836,61.2856,60.9062,61.0456,73100.0
2013-05-13 12:30:00,78.85,78.94,78.84,78.88,36200.0,61.0456,61.1152,61.0378,61.0688,36200.0
2013-05-13 13:00:00,78.89,79.25,78.89,78.93,63800.0,61.0765,61.3552,61.0765,61.1075,63800.0
2013-05-13 13:30:00,78.92,79.12,78.79,79.11,85000.0,61.0998,61.2546,60.9991,61.2469,85000.0
2013-05-13 14:00:00,79.1,79.21,79.05,79.09,91100.0,61.2391,61.3243,61.2004,61.2314,91100.0
2013-05-13 14:30:00,79.09,79.1,78.99,79.09,54100.0,61.2314,61.2391,61.1539,61.2314,54100.0
2013-05-13 15:00:00,79.09,79.09,78.75,78.81,127400.0,61.2314,61.2314,60.9681,61.0146,127400.0
2013-05-13 15:30:00,78.81,79.06,78.81,79.04,252900.0,61.0146,61.2081,61.0146,61.1927,252900.0
2013-05-14 09:30:00,79.05,79.57,78.91,79.4,93900.0,61.2004,61.603,61.092,61.4714,93900.0
2013-05-14 10:00:00,79.4,79.74,79.34,79.72,142200.0,61.4714,61.7346,61.4249,61.7191,142200.0
2013-05-14 10:30:00,79.71,79.97,79.63,79.96,102200.0,61.7114,61.9127,61.6494,61.9049,102200.0
2013-05-14 11:00:00,79.96,79.96,79.78,79.94,95600.0,61.9049,61.9049,61.7656,61.8894,95600.0
2013-05-14 11:30:00,79.93,80.0,79.87,79.93,90400.0,61.8817,61.9359,61.8352,61.8817,90400.0
2013-05-14 12:00:00,79.92,80.0,79.89,79.94,82400.0,61.874,61.9359,61.8507,61.8894,82400.0
2013-05-14 12:30:00,79.93,80.22,79.92,80.14,187200.0,61.8817,62.1062,61.874,62.0443,187200.0
2013-05-14 13:00:00,80.15,80.26,80.14,80.26,40700.0,62.052,62.1372,62.0443,62.1372,40700.0
2013-05-14 13:30:00,80.27,80.55,80.25,80.53,90000.0,62.1449,62.3617,62.1294,62.3462,90000.0
2013-05-14 14:00:00,80.52,80.58,80.43,80.57,66100.0,62.3385,62.3849,62.2688,62.3772,66100.0
2013-05-14 14:30:00,80.58,80.87,80.58,80.6,177500.0,62.3849,62.6094,62.3849,62.4004,177500.0
2013-05-14 15:00:00,80.61,80.81,80.54,80.73,76700.0,62.4082,62.563,62.354,62.5011,76700.0
2013-05-14 15:30:00,80.72,80.95,80.7,80.87,199600.0,62.4933,62.6714,62.4778,62.6094,199600.0
2013-05-15 09:30:00,80.43,80.59,80.15,80.31,84800.0,62.2688,62.3927,62.052,62.1759,84800.0
2013-05-15 10:00:00,80.32,80.59,80.32,80.52,106300.0,62.1836,62.3927,62.1836,62.3385,106300.0
2013-05-15 10:30:00,80.51,80.67,80.51,80.66,70200.0,62.3307,62.4546,62.3307,62.4469,70200.0
2013-05-15 11:00:00,80.66,81.12,80.65,80.9,74500.0,62.4469,62.803,62.4391,62.6327,74500.0
2013-05-15 11:30:00,80.9,81.25,80.87,81.22,68500.0,62.6327,62.9036,62.6094,62.8804,68500.0
2013-05-15 12:00:00,81.22,81.32,81.14,81.27,52400.0,62.8804,62.9578,62.8185,62.9191,52400.0
2013-05-15 12:30:00,81.28,81.42,81.26,81.36,45900.0,62.9269,63.0353,62.9114,62.9888,45900.0
2013-05-15 13:00:00,81.36,81.48,81.26,81.36,85700.0,62.9888,63.0817,62.9114,62.9888,85700.0
2013-05-15 13:30:00,81.35,81.55,81.29,81.31,65300.0,62.9811,63.1359,62.9346,62.9501,65300.0
2013-05-15 14:00:00,81.29,81.32,80.92,81.11,52800.0,62.9346,62.9578,62.6482,62.7953,52800.0
2013-05-15 14:30:00,81.13,81.26,80.99,81.23,83100.0,62.8107,62.9114,62.7023,62.8882,83100.0
2013-05-15 15:00:00,81.23,81.37,81.16,81.17,141400.0,62.8882,62.9965,62.834,62.8417,141400.0
2013-05-15 15:30:00,81.17,81.54,81.11,81.53,146500.0,62.8417,63.1282,62.7953,63.1204,146500.0
2013-05-16 09:30:00,81.16,81.78,80.89,81.19,143200.0,62.834,63.314,62.6249,62.8572,143200.0
2013-05-16 10:00:00,81.17,81.32,80.9,81.11,102100.0,62.8417,62.9578,62.6327,62.7953,102100.0
2013-05-16 10:30:00,81.11,81.45,81.1,81.36,91500.0,62.7953,63.0585,62.7875,62.9888,91500.0
2013-05-16 11:00:00,81.39,81.62,81.38,81.47,58500.0,63.012,63.1901,63.0043,63.074,58500.0
2013-05-16 11:30:00,81.48,81.59,81.38,81.42,50900.0,63.0817,63.1669,63.0043,63.0353,50900.0
2013-05-16 12:00:00,81.42,81.49,81.38,81.39,27600.0,63.0353,63.0894,63.0043,63.012,27600.0
2013-05-16 12:30:00,81.38,81.38,81.21,81.35,66300.0,63.0043,63.0043,62.8727,62.9811,66300.0
2013-05-16 13:00:00,81.34,81.35,81.26,81.3,46700.0,62.9733,62.9811,62.9114,62.9423,46700.0
2013-05-16 13:30:00,81.31,81.31,81.11,81.13,28200.0,62.9501,62.9501,62.7953,62.8107,28200.0
2013-05-16 14:00:00,81.12,81.34,81.12,81.27,51800.0,62.803,62.9733,62.803,62.9191,51800.0
2013-05-16 14:30:00,81.27,81.3,81.11,81.11,49700.0,62.9191,62.9423,62.7953,62.7953,49700.0
2013-05-16 15:00:00,81.08,81.17,80.66,80.7,111300.0,62.772,62.8417,62.4469,62.4778,111300.0
2013-05-16 15:30:00,80.7,80.71,80.35,80.45,248000.0,62.4778,62.4856,62.2069,62.2843,248000.0
2013-05-17 09:30:00,81.03,81.53,80.9,81.5,127900.0,62.7333,63.1204,62.6327,63.0972,127900.0
2013-05-17 10:00:00,81.53,81.89,81.53,81.76,60300.0,63.1204,63.3991,63.1204,63.2985,60300.0
2013-05-17 10:30:00,81.76,81.93,81.53,81.57,71800.0,63.2985,63.4301,63.1204,63.1514,71800.0
2013-05-17 11:00:00,81.56,81.7,81.48,81.61,60400.0,63.1436,63.252,63.0817,63.1824,60400.0
2013-05-17 11:30:00,81.62,81.81,81.59,81.73,34200.0,63.1901,63.3372,63.1669,63.2753,34200.0
2013-05-17 12:00:00,81.75,81.79,81.63,81.71,62700.0,63.2907,63.3217,63.1978,63.2598,62700.0
2013-05-17 12:30:00,81.74,81.75,81.56,81.61,43100.0,63.283,63.2907,63.1436,63.1824,43100.0
2013-05-17 13:00:00,81.63,81.72,81.57,81.66,49000.0,63.1978,63.2675,63.1514,63.2211,49000.0
2013-05-17 13:30:00,81.66,81.78,81.6,81.6,46700.0,63.2211,63.314,63.1746,63.1746,46700.0
2013-05-17 14:00:00,81.62,81.72,81.56,81.66,62000.0,63.1901,63.2675,63.1436,63.2211,62000.0
2013-05-17 14:30:00,81.67,81.78,81.64,81.74,94900.0,63.2288,63.314,63.2056,63.283,94900.0
2013-05-17 15:00:00,81.74,81.77,81.61,81.74,136200.0,63.283,63.3062,63.1824,63.283,136200.0
2013-05-17 15:30:00,81.72,81.79,81.59,81.68,206300.0,63.2675,63.3217,63.1669,63.2365,206300.0
2013-05-20 09:30:00,81.49,81.82,81.43,81.75,68900.0,63.0894,63.3449,63.043,63.2907,68900.0
2013-05-20 10:00:00,81.75,81.95,81.68,81.71,129300.0,63.2907,63.4456,63.2365,63.2598,129300.0
2013-05-20 10:30:00,81.71,81.86,81.66,81.84,44600.0,63.2598,63.3759,63.2211,63.3604,44600.0
2013-05-20 11:00:00,81.84,81.87,81.75,81.87,43700.0,63.3604,63.3836,63.2907,63.3836,43700.0
2013-05-20 11:30:00,81.9,82.0,81.85,82.0,40000.0,63.4069,63.4843,63.3682,63.4843,40000.0
2013-05-20 12:00:00,81.97,82.03,81.96,81.99,65000.0,63.4611,63.5075,63.4533,63.4765,65000.0
2013-05-20 12:30:00,81.99,82.01,81.79,81.81,36700.0,63.4765,63.492,63.3217,63.3372,36700.0
2013-05-20 13:00:00,81.8,81.91,81.67,81.71,46500.0,63.3294,63.4146,63.2288,63.2598,46500.0
2013-05-20 13:30:00,81.73,81.83,81.58,81.74,50800.0,63.2753,63.3527,63.1591,63.283,50800.0
2013-05-20 14:00:00,81.73,81.84,81.54,81.8,71600.0,63.2753,63.3604,63.1282,63.3294,71600.0
2013-05-20 14:30:00,81.82,81.88,81.69,81.7,81300.0,63.3449,63.3914,63.2443,63.252,81300.0
2013-05-20 15:00:00,81.71,81.85,81.69,81.75,112300.0,63.2598,63.3682,63.2443,63.2907,112300.0
2013-05-20 15:30:00,81.75,81.81,81.66,81.72,203300.0,63.2907,63.3372,63.2211,63.2675,203300.0
2013-05-21 09:30:00,81.77,82.03,81.7,81.71,141200.0,63.3062,63.5075,63.252,63.2598,141200.0
2013-05-21 10:00:00,81.73,81.78,81.25,81.33,83900.0,63.2753,63.314,62.9036,62.9656,83900.0
2013-05-21 10:30:00,81.33,81.4,81.17,81.27,44200.0,62.9656,63.0198,62.8417,62.9191,44200.0
2013-05-21 11:00:00,81.26,81.51,81.26,81.46,39100.0,62.9114,63.1049,62.9114,63.0662,39100.0
2013-05-21 11:30:00,81.46,81.75,81.46,81.62,85200.0,63.0662,63.2907,63.0662,63.1901,85200.0
2013-05-21 12:00:00,81.61,81.7,81.61,81.67,38700.0,63.1824,63.252,63.1824,63.2288,38700.0
2013-05-21 12:30:00,81.69,81.72,81.54,81.55,83000.0,63.2443,63.2675,63.1282,63.1359,83000.0
2013-05-21 13:00:00,81.57,81.7,81.48,81.61,99900.0,63.1514,63.252,63.0817,63.1824,99900.0
2013-05-21 13:30:00,81.61,81.64,81.53,81.59,119900.0,63.1824,63.2056,63.1204,63.1669,119900.0
2013-05-21 14:00:00,81.59,81.87,81.57,81.77,126800.0,63.1669,63.3836,63.1514,63.3062,126800.0
2013-05-21 14:30:00,81.77,81.86,81.61,81.65,114200.0,63.3062,63.3759,63.1824,63.2133,114200.0
2013-05-21 15:00:00,81.65,81.66,81.48,81.57,71500.0,63.2133,63.2211,63.0817,63.1514,71500.0
2013-05-21 15:30:00,81.57,81.61,81.46,81.54,334800.0,63.1514,63.1824,63.0662,63.1282,334800.0
2013-05-22 09:30:00,81.77,81.9,81.56,81.69,135600.0,63.3062,63.4069,63.1436,63.2443,135600.0
2013-05-22 10:00:00,81.68,82.68,81.66,82.59,228200.0,63.2365,64.0107,63.2211,63.9411,228200.0
2013-05-22 10:30:00,82.6,82.65,82.1,82.44,181600.0,63.9488,63.9875,63.5617,63.8249,181600.0
2013-05-22 11:00:00,82.46,82.87,82.41,82.84,56700.0,63.8404,64.1578,63.8017,64.1346,56700.0
2013-05-22 11:30:00,82.86,82.97,82.73,82.74,124900.0,64.1501,64.2353,64.0495,64.0572,124900.0
2013-05-22 12:00:00,82.77,82.9,82.61,82.62,50100.0,64.0804,64.1811,63.9565,63.9643,50100.0
2013-05-22 12:30:00,82.6,82.74,82.5,82.74,31700.0,63.9488,64.0572,63.8714,64.0572,31700.0
2013-05-22 13:00:00,82.74,82.74,82.24,82.29,59700.0,64.0572,64.0572,63.6701,63.7088,59700.0
2013-05-22 13:30:00,82.29,82.29,81.52,81.65,99600.0,63.7088,63.7088,63.1127,63.2133,99600.0
2013-05-22 14:00:00,81.64,81.76,80.79,81.14,99800.0,63.2056,63.2985,62.5475,62.8185,99800.0
2013-05-22 14:30:00,81.1,81.15,80.7,81.13,57400.0,62.7875,62.8262,62.4778,62.8107,57400.0
2013-05-22 15:00:00,81.14,81.14,80.46,80.49,99700.0,62.8185,62.8185,62.292,62.3152,99700.0
2013-05-22 15:30:00,80.49,80.97,80.44,80.83,180600.0,62.3152,62.6869,62.2765,62.5785,180600.0
2013-05-23 09:30:00,79.55,79.74,79.14,79.37,84100.0,61.5875,61.7346,61.2701,61.4481,84100.0
2013-05-23 10:00:00,79.45,80.57,79.34,80.35,110300.0,61.5101,62.3772,61.4249,62.2069,110300.0
2013-05-23 10:30:00,80.37,80.55,80.17,80.34,132900.0,62.2223,62.3617,62.0675,62.1991,132900.0
2013-05-23 11:00:00,80.33,80.8,80.33,80.64,47500.0,62.1914,62.5552,62.1914,62.4314,47500.0
2013-05-23 11:30:00,80.62,80.84,80.59,80.67,48600.0,62.4159,62.5862,62.3927,62.4546,48600.0
2013-05-23 12:00:00,80.67,81.09,80.64,80.89,79200.0,62.4546,62.7798,62.4314,62.6249,79200.0
2013-05-23 12:30:00,80.86,80.86,80.4,80.46,53700.0,62.6017,62.6017,62.2456,62.292,53700.0
2013-05-23 13:00:00,80.47,80.6,80.16,80.2,43600.0,62.2998,62.4004,62.0598,62.0907,43600.0
2013-05-23 13:30:00,80.23,80.53,80.22,80.52,35400.0,62.114,62.3462,62.1062,62.3385,35400.0
2013-05-23 14:00:00,80.52,80.68,80.46,80.66,47200.0,62.3385,62.4623,62.292,62.4469,47200.0
2013-05-23 14:30:00,80.65,80.89,80.43,80.69,57700.0,62.4391,62.6249,62.2688,62.4701,57700.0
2013-05-23 15:00:00,80.72,80.75,80.38,80.5,107600.0,62.4933,62.5165,62.2301,62.323,107600.0
2013-05-23 15:30:00,80.5,80.66,80.27,80.4,233600.0,62.323,62.4469,62.1449,62.2456,233600.0
2013-05-24 09:30:00,79.69,80.1,79.43,79.57,95700.0,61.6959,62.0133,61.4946,61.603,95700.0
2013-05-24 10:00:00,79.58,79.64,79.34,79.62,70000.0,61.6107,61.6572,61.4249,61.6417,70000.0
2013-05-24 10:30:00,79.62,79.78,79.52,79.66,32000.0,61.6417,61.7656,61.5643,61.6727,32000.0
2013-05-24 11:00:00,79.68,79.83,79.54,79.78,48600.0,61.6881,61.8043,61.5798,61.7656,48600.0
2013-05-24 11:30:00,79.76,79.78,79.56,79.71,41300.0,61.7501,61.7656,61.5952,61.7114,41300.0
2013-05-24 12:00:00,79.72,79.76,79.6,79.69,34000.0,61.7191,61.7501,61.6262,61.6959,34000.0
2013-05-24 12:30:00,79.69,79.72,79.49,79.67,25900.0,61.6959,61.7191,61.541,61.6804,25900.0
2013-05-24 13:00:00,79.67,79.94,79.65,79.94,26800.0,61.6804,61.8894,61.6649,61.8894,26800.0
2013-05-24 13:30:00,79.94,79.98,79.78,79.9,30000.0,61.8894,61.9204,61.7656,61.8585,30000.0
2013-05-24 14:00:00,79.89,80.13,79.79,80.06,35200.0,61.8507,62.0365,61.7733,61.9823,35200.0
2013-05-24 14:30:00,80.06,80.15,79.94,80.14,32700.0,61.9823,62.052,61.8894,62.0443,32700.0
2013-05-24 15:00:00,80.14,80.3,80.1,80.18,52300.0,62.0443,62.1681,62.0133,62.0752,52300.0
2013-05-24 15:30:00,80.17,80.27,80.03,80.21,196800.0,62.0675,62.1449,61.9591,62.0985,196800.0
2013-05-28 09:30:00,81.66,82.55,81.54,82.31,148600.0,63.2211,63.9101,63.1282,63.7243,148600.0
2013-05-28 10:00:00,82.38,82.93,82.28,82.88,61500.0,63.7785,64.2043,63.7011,64.1656,61500.0
2013-05-28 10:30:00,82.9,82.9,82.5,82.78,57200.0,64.1811,64.1811,63.8714,64.0882,57200.0
2013-05-28 11:00:00,82.78,82.8,82.54,82.64,52400.0,64.0882,64.1036,63.9024,63.9798,52400.0
2013-05-28 11:30:00,82.64,82.72,82.47,82.48,54800.0,63.9798,64.0417,63.8482,63.8559,54800.0
2013-05-28 12:00:00,82.45,82.84,82.4,82.7,70500.0,63.8327,64.1346,63.794,64.0262,70500.0
2013-05-28 12:30:00,82.69,82.89,82.61,82.74,37200.0,64.0185,64.1733,63.9565,64.0572,37200.0
2013-05-28 13:00:00,82.74,82.9,82.61,82.63,44100.0,64.0572,64.1811,63.9565,63.972,44100.0
2013-05-28 13:30:00,82.61,82.63,82.24,82.32,67500.0,63.9565,63.972,63.6701,63.732,67500.0
2013-05-28 14:00:00,82.33,82.34,82.1,82.28,64800.0,63.7398,63.7475,63.5617,63.7011,64800.0
2013-05-28 14:30:00,82.28,82.62,82.14,82.5,57600.0,63.7011,63.9643,63.5927,63.8714,57600.0
2013-05-28 15:00:00,82.5,82.67,82.4,82.53,62800.0,63.8714,64.003,63.794,63.8946,62800.0
2013-05-28 15:30:00,82.53,82.75,82.5,82.54,215000.0,63.8946,64.0649,63.8714,63.9024,215000.0
2013-05-29 09:30:00,81.75,82.36,81.71,82.24,80900.0,63.2907,63.763,63.2598,63.6701,80900.0
2013-05-29 10:00:00,82.24,82.63,82.1,82.23,66900.0,63.6701,63.972,63.5617,63.6624,66900.0
2013-05-29 10:30:00,82.2,82.35,81.83,81.83,65200.0,63.6391,63.7553,63.3527,63.3527,65200.0
2013-05-29 11:00:00,81.78,81.88,81.51,81.88,49100.0,63.314,63.3914,63.1049,63.3914,49100.0
2013-05-29 11:30:00,81.88,82.3,81.8,82.13,49100.0,63.3914,63.7165,63.3294,63.5849,49100.0
2013-05-29 12:00:00,82.12,82.23,82.02,82.1,35400.0,63.5772,63.6624,63.4998,63.5617,35400.0
2013-05-29 12:30:00,82.11,82.17,81.78,81.78,52800.0,63.5694,63.6159,63.314,63.314,52800.0
2013-05-29 13:00:00,81.78,81.99,81.7,81.99,58100.0,63.314,63.4765,63.252,63.4765,58100.0
2013-05-29 13:30:00,81.98,82.47,81.93,82.36,56100.0,63.4688,63.8482,63.4301,63.763,56100.0
2013-05-29 14:00:00,82.36,82.57,82.26,82.31,42500.0,63.763,63.9256,63.6856,63.7243,42500.0
2013-05-29 14:30:00,82.31,82.32,82.05,82.17,91200.0,63.7243,63.732,63.523,63.6159,91200.0
2013-05-29 15:00:00,82.14,82.6,82.09,82.6,105900.0,63.5927,63.9488,63.554,63.9488,105900.0
2013-05-29 15:30:00,82.59,82.68,82.07,82.14,232000.0,63.9411,64.0107,63.5385,63.5927,232000.0
2013-05-30 09:30:00,82.15,83.37,81.9,83.35,83900.0,63.6004,64.5449,63.4069,64.5295,83900.0
2013-05-30 10:00:00,83.31,83.54,83.13,83.13,112900.0,64.4985,64.6766,64.3591,64.3591,112900.0
2013-05-30 10:30:00,83.17,83.69,83.17,83.58,55100.0,64.3901,64.7927,64.3901,64.7075,55100.0
2013-05-30 11:00:00,83.59,83.59,83.23,83.5,60100.0,64.7153,64.7153,64.4366,64.6456,60100.0
2013-05-30 11:30:00,83.52,83.77,83.44,83.72,69200.0,64.6611,64.8546,64.5991,64.8159,69200.0
2013-05-30 12:00:00,83.71,83.81,83.53,83.57,57900.0,64.8082,64.8856,64.6688,64.6998,57900.0
2013-05-30 12:30:00,83.55,83.68,83.45,83.56,71800.0,64.6843,64.7849,64.6069,64.692,71800.0
2013-05-30 13:00:00,83.56,83.63,83.42,83.63,42000.0,64.692,64.7462,64.5836,64.7462,42000.0
2013-05-30 13:30:00,83.65,83.9,83.61,83.82,66000.0,64.7617,64.9553,64.7307,64.8933,66000.0
2013-05-30 14:00:00,83.83,83.95,83.79,83.94,59200.0,64.9011,64.994,64.8701,64.9862,59200.0
2013-05-30 14:30:00,83.94,84.06,83.84,84.06,72500.0,64.9862,65.0791,64.9088,65.0791,72500.0
2013-05-30 15:00:00,84.05,84.29,83.85,84.2,154200.0,65.0714,65.2572,64.9166,65.1875,154200.0
2013-05-30 15:30:00,84.19,84.22,83.86,83.99,299200.0,65.1798,65.203,64.9243,65.0249,299200.0
2013-05-31 09:30:00,83.21,83.45,82.82,83.27,120700.0,64.4211,64.6069,64.1191,64.4675,120700.0
2013-05-31 10:00:00,83.26,83.4,82.88,83.05,66200.0,64.4598,64.5682,64.1656,64.2972,66200.0
2013-05-31 10:30:00,83.02,83.31,83.0,83.04,45300.0,64.274,64.4985,64.2585,64.2895,45300.0
2013-05-31 11:00:00,83.04,83.74,83.0,83.51,145500.0,64.2895,64.8314,64.2585,64.6533,145500.0
2013-05-31 11:30:00,83.47,83.69,83.44,83.67,80400.0,64.6224,64.7927,64.5991,64.7772,80400.0
2013-05-31 12:00:00,83.65,83.67,83.49,83.59,42100.0,64.7617,64.7772,64.6378,64.7153,42100.0
2013-05-31 12:30:00,83.57,83.61,83.42,83.44,50800.0,64.6998,64.7307,64.5836,64.5991,50800.0
2013-05-31 13:00:00,83.45,83.5,83.26,83.35,31500.0,64.6069,64.6456,64.4598,64.5295,31500.0
2013-05-31 13:30:00,83.35,83.36,83.22,83.27,43500.0,64.5295,64.5372,64.4288,64.4675,43500.0
2013-05-31 14:00:00,83.24,83.24,83.02,83.05,65500.0,64.4443,64.4443,64.274,64.2972,65500.0
2013-05-31 14:30:00,83.05,83.05,82.38,82.4,115400.0,64.2972,64.2972,63.7785,63.794,115400.0
2013-05-31 15:00:00,82.36,82.63,82.33,82.35,96700.0,63.763,63.972,63.7398,63.7553,96700.0
2013-05-31 15:30:00,82.33,82.36,81.52,81.52,304100.0,63.7398,63.763,63.1127,63.1127,304100.0
2013-06-03 09:30:00,81.91,82.06,81.37,81.86,141900.0,63.4146,63.5307,62.9965,63.3759,141900.0
2013-06-03 10:00:00,81.86,82.25,81.51,81.76,128200.0,63.3759,63.6778,63.1049,63.2985,128200.0
2013-06-03 10:30:00,81.75,81.76,80.89,81.0,156100.0,63.2907,63.2985,62.6249,62.7101,156100.0
2013-06-03 11:00:00,81.0,81.11,80.77,80.77,385500.0,62.7101,62.7953,62.532,62.532,385500.0
2013-06-03 11:30:00,80.76,80.92,80.5,80.78,115700.0,62.5243,62.6482,62.323,62.5398,115700.0
2013-06-03 12:00:00,80.77,80.86,80.46,80.59,126600.0,62.532,62.6017,62.292,62.3927,126600.0
2013-06-03 12:30:00,80.61,80.69,80.42,80.5,100600.0,62.4082,62.4701,62.2611,62.323,100600.0
2013-06-03 13:00:00,80.5,80.66,80.32,80.38,105000.0,62.323,62.4469,62.1836,62.2301,105000.0
2013-06-03 13:30:00,80.37,80.64,80.29,80.42,104900.0,62.2223,62.4314,62.1604,62.2611,104900.0
2013-06-03 14:00:00,80.41,80.55,80.32,80.47,152600.0,62.2533,62.3617,62.1836,62.2998,152600.0
2013-06-03 14:30:00,80.47,80.77,80.34,80.62,174500.0,62.2998,62.532,62.1991,62.4159,174500.0
2013-06-03 15:00:00,80.65,80.72,80.47,80.62,176400.0,62.4391,62.4933,62.2998,62.4159,176400.0
2013-06-03 15:30:00,80.62,81.05,80.56,81.05,409000.0,62.4159,62.7488,62.3694,62.7488,409000.0
2013-06-04 09:30:00,81.2,82.21,81.11,82.07,117000.0,62.8649,63.6469,62.7953,63.5385,117000.0
2013-06-04 10:00:00,82.07,82.49,81.95,82.47,138100.0,63.5385,63.8636,63.4456,63.8482,138100.0
2013-06-04 10:30:00,82.5,82.81,82.15,82.31,99900.0,63.8714,64.1114,63.6004,63.7243,99900.0
2013-06-04 11:00:00,82.3,82.51,82.13,82.51,69600.0,63.7165,63.8791,63.5849,63.8791,69600.0
2013-06-04 11:30:00,82.52,82.67,82.28,82.61,70400.0,63.8869,64.003,63.7011,63.9565,70400.0
2013-06-04 12:00:00,82.63,82.63,82.02,82.1,78000.0,63.972,63.972,63.4998,63.5617,78000.0
2013-06-04 12:30:00,82.1,82.42,82.08,82.18,76400.0,63.5617,63.8095,63.5462,63.6236,76400.0
2013-06-04 13:00:00,82.17,82.63,82.04,82.09,125300.0,63.6159,63.972,63.5153,63.554,125300.0
2013-06-04 13:30:00,82.09,82.09,81.78,81.95,166900.0,63.554,63.554,63.314,63.4456,166900.0
2013-06-04 14:00:00,81.93,82.11,81.59,82.06,130700.0,63.4301,63.5694,63.1669,63.5307,130700.0
2013-06-04 14:30:00,82.08,82.51,82.08,82.22,148400.0,63.5462,63.8791,63.5462,63.6546,148400.0
2013-06-04 15:00:00,82.21,82.42,82.06,82.19,151200.0,63.6469,63.8095,63.5307,63.6314,151200.0
2013-06-04 15:30:00,82.18,82.71,82.08,82.16,311900.0,63.6236,64.034,63.5462,63.6082,311900.0
2013-06-05 09:30:00,81.81,81.92,80.86,80.94,94800.0,63.3372,63.4224,62.6017,62.6636,94800.0
2013-06-05 10:00:00,80.94,81.28,80.33,80.78,82600.0,62.6636,62.9269,62.1914,62.5398,82600.0
2013-06-05 10:30:00,80.74,80.8,80.11,80.18,73200.0,62.5088,62.5552,62.0211,62.0752,73200.0
2013-06-05 11:00:00,80.21,80.35,79.8,80.19,76700.0,62.0985,62.2069,61.7811,62.083,76700.0
2013-06-05 11:30:00,80.13,80.56,80.08,80.16,34800.0,62.0365,62.3694,61.9978,62.0598,34800.0
2013-06-05 12:00:00,80.18,80.22,79.76,80.03,40900.0,62.0752,62.1062,61.7501,61.9591,40900.0
2013-06-05 12:30:00,80.04,80.12,79.7,79.85,52000.0,61.9669,62.0288,61.7036,61.8198,52000.0
2013-06-05 13:00:00,79.82,80.47,79.75,80.4,52200.0,61.7965,62.2998,61.7423,62.2456,52200.0
2013-06-05 13:30:00,80.41,80.48,80.25,80.28,55900.0,62.2533,62.3075,62.1294,62.1527,55900.0
2013-06-05 14:00:00,80.28,80.37,79.8,79.87,204200.0,62.1527,62.2223,61.7811,61.8352,204200.0
2013-06-05 14:30:00,79.87,80.14,79.73,79.91,351100.0,61.8352,62.0443,61.7269,61.8662,351100.0
2013-06-05 15:00:00,79.89,80.15,79.64,80.09,151400.0,61.8507,62.052,61.6572,62.0056,151400.0
2013-06-05 15:30:00,80.11,80.2,79.67,79.74,277400.0,62.0211,62.0907,61.6804,61.7346,277400.0
2013-06-06 09:30:00,79.73,80.59,79.33,80.42,63200.0,61.7269,62.3927,61.4172,62.2611,63200.0
2013-06-06 10:00:00,80.46,80.65,80.0,80.2,89900.0,62.292,62.4391,61.9359,62.0907,89900.0
2013-06-06 10:30:00,80.24,80.5,79.98,80.48,44600.0,62.1217,62.323,61.9204,62.3075,44600.0
2013-06-06 11:00:00,80.49,80.66,80.36,80.39,42900.0,62.3152,62.4469,62.2146,62.2378,42900.0
2013-06-06 11:30:00,80.39,80.83,80.18,80.24,42500.0,62.2378,62.5785,62.0752,62.1217,42500.0
2013-06-06 12:00:00,80.23,80.27,79.61,79.84,46000.0,62.114,62.1449,61.634,61.812,46000.0
2013-06-06 12:30:00,79.84,80.01,79.64,79.75,57400.0,61.812,61.9436,61.6572,61.7423,57400.0
2013-06-06 13:00:00,79.77,80.44,79.77,80.14,42300.0,61.7578,62.2765,61.7578,62.0443,42300.0
2013-06-06 13:30:00,80.12,80.5,80.12,80.31,42900.0,62.0288,62.323,62.0288,62.1759,42900.0
2013-06-06 14:00:00,80.31,80.56,80.16,80.56,77400.0,62.1759,62.3694,62.0598,62.3694,77400.0
2013-06-06 14:30:00,80.57,80.59,80.27,80.37,128500.0,62.3772,62.3927,62.1449,62.2223,128500.0
2013-06-06 15:00:00,80.37,80.54,80.1,80.52,111200.0,62.2223,62.354,62.0133,62.3385,111200.0
2013-06-06 15:30:00,80.51,81.02,80.51,81.01,250800.0,62.3307,62.7256,62.3307,62.7178,250800.0
2013-06-07 09:30:00,81.74,82.06,81.15,81.57,79300.0,63.283,63.5307,62.8262,63.1514,79300.0
2013-06-07 10:00:00,81.57,82.34,81.56,82.2,55100.0,63.1514,63.7475,63.1436,63.6391,55100.0
2013-06-07 10:30:00,82.22,82.32,81.86,82.03,101800.0,63.6546,63.732,63.3759,63.5075,101800.0
2013-06-07 11:00:00,82.02,82.53,82.02,82.47,144700.0,63.4998,63.8946,63.4998,63.8482,144700.0
2013-06-07 11:30:00,82.47,82.59,82.25,82.34,87500.0,63.8482,63.9411,63.6778,63.7475,87500.0
2013-06-07 12:00:00,82.34,82.77,82.21,82.67,55200.0,63.7475,64.0804,63.6469,64.003,55200.0
2013-06-07 12:30:00,82.7,82.72,82.32,82.61,46100.0,64.0262,64.0417,63.732,63.9565,46100.0
2013-06-07 13:00:00,82.6,82.7,82.57,82.67,43500.0,63.9488,64.0262,63.9256,64.003,43500.0
2013-06-07 13:30:00,82.68,82.85,82.64,82.66,61600.0,64.0107,64.1424,63.9798,63.9953,61600.0
2013-06-07 14:00:00,82.67,82.81,82.48,82.56,64500.0,64.003,64.1114,63.8559,63.9178,64500.0
2013-06-07 14:30:00,82.58,82.85,82.46,82.8,113700.0,63.9333,64.1424,63.8404,64.1036,113700.0
2013-06-07 15:00:00,82.78,82.94,82.68,82.81,140500.0,64.0882,64.212,64.0107,64.1114,140500.0
2013-06-07 15:30:00,82.81,83.18,82.73,83.07,312300.0,64.1114,64.3978,64.0495,64.3127,312300.0
2013-06-10 09:30:00,83.48,83.67,82.79,83.12,66900.0,64.6301,64.7772,64.0959,64.3514,66900.0
2013-06-10 10:00:00,83.12,83.12,82.48,83.05,65000.0,64.3514,64.3514,63.8559,64.2972,65000.0
2013-06-10 10:30:00,83.07,83.33,83.0,83.14,44100.0,64.3127,64.514,64.2585,64.3669,44100.0
2013-06-10 11:00:00,83.2,83.34,83.06,83.06,58300.0,64.4133,64.5217,64.3049,64.3049,58300.0
2013-06-10 11:30:00,83.06,83.15,82.94,82.95,36000.0,64.3049,64.3746,64.212,64.2198,36000.0
2013-06-10 12:00:00,82.98,83.02,82.89,82.89,51300.0,64.243,64.274,64.1733,64.1733,51300.0
2013-06-10 12:30:00,82.9,82.94,82.6,82.67,26500.0,64.1811,64.212,63.9488,64.003,26500.0
2013-06-10 13:00:00,82.66,82.82,82.59,82.81,37000.0,63.9953,64.1191,63.9411,64.1114,37000.0
2013-06-10 13:30:00,82.83,83.07,82.66,82.99,225400.0,64.1269,64.3127,63.9953,64.2507,225400.0
2013-06-10 14:00:00,82.99,83.05,82.74,82.95,43500.0,64.2507,64.2972,64.0572,64.2198,43500.0
2013-06-10 14:30:00,82.95,83.09,82.79,83.08,42700.0,64.2198,64.3282,64.0959,64.3204,42700.0
2013-06-10 15:00:00,83.08,83.23,83.02,83.14,132100.0,64.3204,64.4366,64.274,64.3669,132100.0
2013-06-10 15:30:00,83.18,83.35,83.02,83.14,227800.0,64.3978,64.5295,64.274,64.3669,227800.0
2013-06-11 09:30:00,82.08,82.97,81.62,82.72,272700.0,63.5462,64.2353,63.1901,64.0417,272700.0
2013-06-11 10:00:00,82.74,82.84,82.29,82.59,86800.0,64.0572,64.1346,63.7088,63.9411,86800.0
2013-06-11 10:30:00,82.62,83.0,82.6,82.93,73300.0,63.9643,64.2585,63.9488,64.2043,73300.0
2013-06-11 11:00:00,82.94,83.54,82.9,83.53,52400.0,64.212,64.6766,64.1811,64.6688,52400.0
2013-06-11 11:30:00,83.54,83.7,83.43,83.49,45200.0,64.6766,64.8004,64.5914,64.6378,45200.0
2013-06-11 12:00:00,83.46,83.64,83.37,83.48,33200.0,64.6146,64.754,64.5449,64.6301,33200.0
2013-06-11 12:30:00,83.49,83.55,83.46,83.52,41900.0,64.6378,64.6843,64.6146,64.6611,41900.0
2013-06-11 13:00:00,83.52,83.56,83.34,83.34,83500.0,64.6611,64.692,64.5217,64.5217,83500.0
2013-06-11 13:30:00,83.33,83.33,82.8,82.81,63900.0,64.514,64.514,64.1036,64.1114,63900.0
2013-06-11 14:00:00,82.78,82.92,82.64,82.92,69200.0,64.0882,64.1966,63.9798,64.1966,69200.0
2013-06-11 14:30:00,82.92,83.1,82.79,83.1,75900.0,64.1966,64.3359,64.0959,64.3359,75900.0
2013-06-11 15:00:00,83.09,83.15,82.83,82.83,95000.0,64.3282,64.3746,64.1269,64.1269,95000.0
2013-06-11 15:30:00,82.82,82.86,82.46,82.54,176500.0,64.1191,64.1501,63.8404,63.9024,176500.0
2013-06-12 09:30:00,83.25,83.53,82.62,82.81,69700.0,64.452,64.6688,63.9643,64.1114,69700.0
2013-06-12 10:00:00,82.77,82.77,82.4,82.74,53000.0,64.0804,64.0804,63.794,64.0572,53000.0
2013-06-12 10:30:00,82.75,82.84,82.34,82.41,55100.0,64.0649,64.1346,63.7475,63.8017,55100.0
2013-06-12 11:00:00,82.42,82.67,82.3,82.55,58700.0,63.8095,64.003,63.7165,63.9101,58700.0
2013-06-12 11:30:00,82.53,82.72,81.97,82.04,43600.0,63.8946,64.0417,63.4611,63.5153,43600.0
2013-06-12 12:00:00,82.02,82.22,81.78,81.94,41100.0,63.4998,63.6546,63.314,63.4378,41100.0
2013-06-12 12:30:00,81.94,82.06,81.67,81.99,42500.0,63.4378,63.5307,63.2288,63.4765,42500.0
2013-06-12 13:00:00,82.01,82.05,81.83,81.96,71700.0,63.492,63.523,63.3527,63.4533,71700.0
2013-06-12 13:30:00,81.99,82.05,81.67,81.9,51700.0,63.4765,63.523,63.2288,63.4069,51700.0
2013-06-12 14:00:00,81.91,81.92,81.4,81.45,45900.0,63.4146,63.4224,63.0198,63.0585,45900.0
2013-06-12 14:30:00,81.45,81.53,81.26,81.42,40600.0,63.0585,63.1204,62.9114,63.0353,40600.0
2013-06-12 15:00:00,81.44,81.44,81.03,81.17,117600.0,63.0507,63.0507,62.7333,62.8417,117600.0
2013-06-12 15:30:00,81.18,81.31,81.06,81.12,180800.0,62.8494,62.9501,62.7565,62.803,180800.0
2013-06-13 09:30:00,81.09,81.47,80.85,81.42,48700.0,62.7798,63.074,62.594,63.0353,48700.0
2013-06-13 10:00:00,81.45,81.58,80.9,81.13,55500.0,63.0585,63.1591,62.6327,62.8107,55500.0
2013-06-13 10:30:00,81.13,81.89,81.11,81.62,27700.0,62.8107,63.3991,62.7953,63.1901,27700.0
2013-06-13 11:00:00,81.63,81.76,81.42,81.67,37300.0,63.1978,63.2985,63.0353,63.2288,37300.0
2013-06-13 11:30:00,81.65,81.91,81.5,81.81,38400.0,63.2133,63.4146,63.0972,63.3372,38400.0
2013-06-13 12:00:00,81.81,81.91,81.77,81.86,21400.0,63.3372,63.4146,63.3062,63.3759,21400.0
2013-06-13 12:30:00,81.89,82.39,81.85,82.37,38200.0,63.3991,63.7862,63.3682,63.7707,38200.0
2013-06-13 13:00:00,82.38,82.4,82.16,82.21,38000.0,63.7785,63.794,63.6082,63.6469,38000.0
2013-06-13 13:30:00,82.26,82.31,81.86,81.97,45500.0,63.6856,63.7243,63.3759,63.4611,45500.0
2013-06-13 14:00:00,81.98,82.52,81.98,82.43,35700.0,63.4688,63.8869,63.4688,63.8172,35700.0
2013-06-13 14:30:00,82.44,82.53,82.34,82.47,42100.0,63.8249,63.8946,63.7475,63.8482,42100.0
2013-06-13 15:00:00,82.47,82.88,82.47,82.8,49600.0,63.8482,64.1656,63.8482,64.1036,49600.0
2013-06-13 15:30:00,82.82,83.21,82.7,83.0,198600.0,64.1191,64.4211,64.0262,64.2585,198600.0
2013-06-14 09:30:00,82.84,82.97,82.26,82.94,60400.0,64.1346,64.2353,63.6856,64.212,60400.0
2013-06-14 10:00:00,82.96,83.11,82.71,82.71,109300.0,64.2275,64.3436,64.034,64.034,109300.0
2013-06-14 10:30:00,82.72,82.85,82.46,82.59,185400.0,64.0417,64.1424,63.8404,63.9411,185400.0
2013-06-14 11:00:00,82.59,82.72,82.44,82.7,125800.0,63.9411,64.0417,63.8249,64.0262,125800.0
2013-06-14 11:30:00,82.72,82.87,82.41,82.76,57200.0,64.0417,64.1578,63.8017,64.0727,57200.0
2013-06-14 12:00:00,82.71,82.78,82.55,82.56,96400.0,64.034,64.0882,63.9101,63.9178,96400.0
2013-06-14 12:30:00,82.61,82.86,82.39,82.43,52900.0,63.9565,64.1501,63.7862,63.8172,52900.0
2013-06-14 13:00:00,82.43,82.44,81.74,81.8,58100.0,63.8172,63.8249,63.283,63.3294,58100.0
2013-06-14 13:30:00,81.78,82.0,81.68,81.75,118100.0,63.314,63.4843,63.2365,63.2907,118100.0
2013-06-14 14:00:00,81.75,82.0,81.5,81.94,87100.0,63.2907,63.4843,63.0972,63.4378,87100.0
2013-06-14 14:30:00,81.94,81.96,81.63,81.63,92200.0,63.4378,63.4533,63.1978,63.1978,92200.0
2013-06-14 15:00:00,81.63,82.15,81.63,81.98,88500.0,63.1978,63.6004,63.1978,63.4688,88500.0
2013-06-14 15:30:00,81.98,82.05,81.68,81.84,264000.0,63.4688,63.523,63.2365,63.3604,264000.0
2013-06-17 09:30:00,82.64,83.4,82.54,83.3,124100.0,63.9798,64.5682,63.9024,64.4907,124100.0
2013-06-17 10:00:00,83.33,83.47,83.06,83.37,73300.0,64.514,64.6224,64.3049,64.5449,73300.0
2013-06-17 10:30:00,83.36,83.38,83.01,83.33,56400.0,64.5372,64.5527,64.2662,64.514,56400.0
2013-06-17 11:00:00,83.33,83.4,83.14,83.28,75800.0,64.514,64.5682,64.3669,64.4753,75800.0
2013-06-17 11:30:00,83.27,83.27,82.89,82.98,217700.0,64.4675,64.4675,64.1733,64.243,217700.0
2013-06-17 12:00:00,82.97,83.01,82.92,82.98,57300.0,64.2353,64.2662,64.1966,64.243,57300.0
2013-06-17 12:30:00,82.99,83.11,82.92,82.93,34500.0,64.2507,64.3436,64.1966,64.2043,34500.0
2013-06-17 13:00:00,82.97,83.07,82.93,83.06,38400.0,64.2353,64.3127,64.2043,64.3049,38400.0
2013-06-17 13:30:00,83.06,83.19,83.04,83.12,44200.0,64.3049,64.4056,64.2895,64.3514,44200.0
2013-06-17 14:00:00,83.14,83.16,82.49,82.58,65800.0,64.3669,64.3824,63.8636,63.9333,65800.0
2013-06-17 14:30:00,82.62,82.8,82.28,82.41,51900.0,63.9643,64.1036,63.7011,63.8017,51900.0
2013-06-17 15:00:00,82.39,82.55,82.28,82.47,94800.0,63.7862,63.9101,63.7011,63.8482,94800.0
2013-06-17 15:30:00,82.46,82.96,82.46,82.65,260400.0,63.8404,64.2275,63.8404,63.9875,260400.0
2013-06-18 09:30:00,82.96,83.36,82.85,83.25,106900.0,64.2275,64.5372,64.1424,64.452,106900.0
2013-06-18 10:00:00,83.24,83.33,83.08,83.25,32100.0,64.4443,64.514,64.3204,64.452,32100.0
2013-06-18 10:30:00,83.26,83.6,83.25,83.56,32300.0,64.4598,64.723,64.452,64.692,32300.0
2013-06-18 11:00:00,83.54,83.66,83.42,83.64,37600.0,64.6766,64.7695,64.5836,64.754,37600.0
2013-06-18 11:30:00,83.63,83.8,83.58,83.67,51300.0,64.7462,64.8778,64.7075,64.7772,51300.0
2013-06-18 12:00:00,83.66,83.71,83.56,83.57,27200.0,64.7695,64.8082,64.692,64.6998,27200.0
2013-06-18 12:30:00,83.58,83.73,83.51,83.7,30100.0,64.7075,64.8237,64.6533,64.8004,30100.0
2013-06-18 13:00:00,83.73,83.75,83.53,83.55,37500.0,64.8237,64.8391,64.6688,64.6843,37500.0
2013-06-18 13:30:00,83.57,83.57,83.37,83.48,39200.0,64.6998,64.6998,64.5449,64.6301,39200.0
2013-06-18 14:00:00,83.48,83.52,83.34,83.43,64500.0,64.6301,64.6611,64.5217,64.5914,64500.0
2013-06-18 14:30:00,83.44,83.55,83.43,83.51,43300.0,64.5991,64.6843,64.5914,64.6533,43300.0
2013-06-18 15:00:00,83.5,83.54,83.37,83.54,76800.0,64.6456,64.6766,64.5449,64.6766,76800.0
2013-06-18 15:30:00,83.54,83.56,83.24,83.39,167400.0,64.6766,64.692,64.4443,64.5604,167400.0
2013-06-19 09:30:00,83.24,83.75,82.62,82.84,72500.0,64.4443,64.8391,63.9643,64.1346,72500.0
2013-06-19 10:00:00,82.87,83.21,82.69,83.14,91100.0,64.1578,64.4211,64.0185,64.3669,91100.0
2013-06-19 10:30:00,83.14,83.29,82.94,83.07,124500.0,64.3669,64.483,64.212,64.3127,124500.0
2013-06-19 11:00:00,83.09,83.17,82.98,83.07,84700.0,64.3282,64.3901,64.243,64.3127,84700.0
2013-06-19 11:30:00,83.1,83.24,83.03,83.15,38900.0,64.3359,64.4443,64.2817,64.3746,38900.0
2013-06-19 12:00:00,83.15,83.28,83.13,83.23,39100.0,64.3746,64.4753,64.3591,64.4366,39100.0
2013-06-19 12:30:00,83.29,83.37,83.15,83.29,42600.0,64.483,64.5449,64.3746,64.483,42600.0
2013-06-19 13:00:00,83.27,83.38,83.19,83.31,103700.0,64.4675,64.5527,64.4056,64.4985,103700.0
2013-06-19 13:30:00,83.31,83.5,83.3,83.5,87900.0,64.4985,64.6456,64.4907,64.6456,87900.0
2013-06-19 14:00:00,83.5,83.55,82.67,83.16,129900.0,64.6456,64.6843,64.003,64.3824,129900.0
2013-06-19 14:30:00,83.17,83.34,82.13,82.29,150500.0,64.3901,64.5217,63.5849,63.7088,150500.0
2013-06-19 15:00:00,82.26,82.6,82.12,82.55,127800.0,63.6856,63.9488,63.5772,63.9101,127800.0
2013-06-19 15:30:00,82.54,82.57,81.52,81.53,496700.0,63.9024,63.9256,63.1127,63.1204,496700.0
2013-06-20 09:30:00,80.62,81.26,80.17,80.59,119500.0,62.4159,62.9114,62.0675,62.3927,119500.0
2013-06-20 10:00:00,80.63,80.98,79.94,80.3,228400.0,62.4236,62.6946,61.8894,62.1681,228400.0
2013-06-20 10:30:00,80.27,80.4,79.87,80.33,118400.0,62.1449,62.2456,61.8352,62.1914,118400.0
2013-06-20 11:00:00,80.31,80.32,79.81,80.04,130600.0,62.1759,62.1836,61.7888,61.9669,130600.0
2013-06-20 11:30:00,80.06,80.33,79.85,80.27,87700.0,61.9823,62.1914,61.8198,62.1449,87700.0
2013-06-20 12:00:00,80.29,80.73,80.24,80.47,156900.0,62.1604,62.5011,62.1217,62.2998,156900.0
2013-06-20 12:30:00,80.48,80.75,80.39,80.39,72700.0,62.3075,62.5165,62.2378,62.2378,72700.0
2013-06-20 13:00:00,80.43,80.48,79.96,80.27,79900.0,62.2688,62.3075,61.9049,62.1449,79900.0
2013-06-20 13:30:00,80.26,80.43,80.14,80.33,99800.0,62.1372,62.2688,62.0443,62.1914,99800.0
2013-06-20 14:00:00,80.33,80.34,79.38,79.41,161600.0,62.1914,62.1991,61.4559,61.4791,161600.0
2013-06-20 14:30:00,79.44,79.75,79.09,79.09,148700.0,61.5023,61.7423,61.2314,61.2314,148700.0
2013-06-20 15:00:00,79.12,79.7,79.0,79.1,215700.0,61.2546,61.7036,61.1617,61.2391,215700.0
2013-06-20 15:30:00,79.07,79.3,78.73,79.08,452300.0,61.2159,61.394,60.9527,61.2236,452300.0
2013-06-21 09:30:00,80.08,80.31,78.93,78.93,412600.0,61.9978,62.1759,61.1075,61.1075,412600.0
2013-06-21 10:00:00,78.92,79.31,78.92,79.03,126800.0,61.0998,61.4017,61.0998,61.1849,126800.0
2013-06-21 10:30:00,79.0,79.56,78.8,79.41,262000.0,61.1617,61.5952,61.0069,61.4791,262000.0
2013-06-21 11:00:00,79.42,79.49,78.57,78.57,216600.0,61.4869,61.541,60.8288,60.8288,216600.0
2013-06-21 11:30:00,78.58,78.83,78.26,78.72,114700.0,60.8365,61.0301,60.5888,60.9449,114700.0
2013-06-21 12:00:00,78.73,79.14,78.72,78.84,78700.0,60.9527,61.2701,60.9449,61.0378,78700.0
2013-06-21 12:30:00,78.84,79.62,78.83,79.62,115800.0,61.0378,61.6417,61.0301,61.6417,115800.0
2013-06-21 13:00:00,79.64,79.87,79.22,79.5,84000.0,61.6572,61.8352,61.332,61.5488,84000.0
2013-06-21 13:30:00,79.5,79.79,79.18,79.23,128600.0,61.5488,61.7733,61.301,61.3398,128600.0
2013-06-21 14:00:00,79.23,79.39,79.04,79.31,172800.0,61.3398,61.4636,61.1927,61.4017,172800.0
2013-06-21 14:30:00,79.29,79.31,78.98,79.21,99200.0,61.3862,61.4017,61.1462,61.3243,99200.0
2013-06-21 15:00:00,79.22,79.68,79.09,79.64,119500.0,61.332,61.6881,61.2314,61.6572,119500.0
2013-06-21 15:30:00,79.64,79.65,79.07,79.15,238300.0,61.6572,61.6649,61.2159,61.2778,238300.0
2013-06-24 09:30:00,78.25,78.4,77.34,77.6,163000.0,60.581,60.6972,59.8765,60.0778,163000.0
2013-06-24 10:00:00,77.62,77.64,77.17,77.52,85400.0,60.0933,60.1088,59.7449,60.0159,85400.0
2013-06-24 10:30:00,77.51,77.8,77.21,77.59,65200.0,60.0081,60.2327,59.7759,60.0701,65200.0
2013-06-24 11:00:00,77.54,77.69,76.83,76.87,65400.0,60.0314,60.1475,59.4817,59.5126,65400.0
2013-06-24 11:30:00,76.86,77.27,76.81,77.25,88400.0,59.5049,59.8223,59.4662,59.8068,88400.0
2013-06-24 12:00:00,77.26,77.35,76.77,77.07,146900.0,59.8146,59.8843,59.4352,59.6675,146900.0
2013-06-24 12:30:00,77.08,77.48,77.05,77.32,85900.0,59.6752,59.9849,59.652,59.861,85900.0
2013-06-24 13:00:00,77.34,77.69,77.09,77.52,98800.0,59.8765,60.1475,59.683,60.0159,98800.0
2013-06-24 13:30:00,77.51,77.77,77.36,77.65,55900.0,60.0081,60.2094,59.892,60.1165,55900.0
2013-06-24 14:00:00,77.66,78.13,77.53,78.11,81500.0,60.1243,60.4881,60.0236,60.4727,81500.0
2013-06-24 14:30:00,78.09,78.3,77.88,78.04,161000.0,60.4572,60.6198,60.2946,60.4185,161000.0
2013-06-24 15:00:00,78.04,78.22,77.76,77.8,112100.0,60.4185,60.5578,60.2017,60.2327,112100.0
2013-06-24 15:30:00,77.79,78.13,77.45,77.46,317600.0,60.2249,60.4881,59.9617,59.9694,317600.0
2013-06-25 09:30:00,78.37,78.96,78.12,78.47,75800.0,60.6739,61.1307,60.4804,60.7514,75800.0
2013-06-25 10:00:00,78.48,78.57,77.9,78.2,65900.0,60.7591,60.8288,60.3101,60.5423,65900.0
2013-06-25 10:30:00,78.17,78.79,78.07,78.73,43400.0,60.5191,60.9991,60.4417,60.9527,43400.0
2013-06-25 11:00:00,78.71,79.06,78.51,78.6,55100.0,60.9372,61.2081,60.7823,60.852,55100.0
2013-06-25 11:30:00,78.63,78.97,78.57,78.87,82800.0,60.8752,61.1385,60.8288,61.061,82800.0
2013-06-25 12:00:00,78.85,79.03,78.77,78.91,33700.0,61.0456,61.1849,60.9836,61.092,33700.0
2013-06-25 12:30:00,78.93,79.19,78.93,79.03,38400.0,61.1075,61.3088,61.1075,61.1849,38400.0
2013-06-25 13:00:00,79.05,79.2,78.75,78.9,78900.0,61.2004,61.3165,60.9681,61.0843,78900.0
2013-06-25 13:30:00,78.91,79.25,78.81,79.04,54700.0,61.092,61.3552,61.0146,61.1927,54700.0
2013-06-25 14:00:00,79.06,79.24,78.89,79.2,76700.0,61.2081,61.3475,61.0765,61.3165,76700.0
2013-06-25 14:30:00,79.22,79.57,79.16,79.3,105300.0,61.332,61.603,61.2856,61.394,105300.0
2013-06-25 15:00:00,79.32,79.66,79.29,79.65,71500.0,61.4094,61.6727,61.3862,61.6649,71500.0
2013-06-25 15:30:00,79.68,79.73,79.24,79.27,220900.0,61.6881,61.7269,61.3475,61.3707,220900.0
2013-06-26 09:30:00,80.08,80.82,79.97,80.62,83900.0,61.9978,62.5707,61.9127,62.4159,83900.0
2013-06-26 10:00:00,80.62,80.73,80.18,80.37,91600.0,62.4159,62.5011,62.0752,62.2223,91600.0
2013-06-26 10:30:00,80.36,80.48,80.2,80.24,38800.0,62.2146,62.3075,62.0907,62.1217,38800.0
2013-06-26 11:00:00,80.26,80.35,79.92,80.34,71900.0,62.1372,62.2069,61.874,62.1991,71900.0
2013-06-26 11:30:00,80.34,80.37,80.2,80.23,58100.0,62.1991,62.2223,62.0907,62.114,58100.0
2013-06-26 12:00:00,80.23,80.75,80.22,80.73,32000.0,62.114,62.5165,62.1062,62.5011,32000.0
2013-06-26 12:30:00,80.73,80.77,80.59,80.59,31400.0,62.5011,62.532,62.3927,62.3927,31400.0
2013-06-26 13:00:00,80.6,80.88,80.55,80.85,123900.0,62.4004,62.6172,62.3617,62.594,123900.0
2013-06-26 13:30:00,80.85,80.89,80.49,80.53,46800.0,62.594,62.6249,62.3152,62.3462,46800.0
2013-06-26 14:00:00,80.53,80.62,80.29,80.46,42000.0,62.3462,62.4159,62.1604,62.292,42000.0
2013-06-26 14:30:00,80.46,80.52,80.27,80.43,80400.0,62.292,62.3385,62.1449,62.2688,80400.0
2013-06-26 15:00:00,80.44,80.58,80.4,80.48,75000.0,62.2765,62.3849,62.2456,62.3075,75000.0
2013-06-26 15:30:00,80.48,80.58,80.27,80.36,457200.0,62.3075,62.3849,62.1449,62.2146,457200.0
2013-06-27 09:30:00,80.99,81.31,80.85,81.2,47800.0,62.7023,62.9501,62.594,62.8649,47800.0
2013-06-27 10:00:00,81.21,81.31,80.97,81.23,57000.0,62.8727,62.9501,62.6869,62.8882,57000.0
2013-06-27 10:30:00,81.24,81.3,81.03,81.15,79200.0,62.8959,62.9423,62.7333,62.8262,79200.0
2013-06-27 11:00:00,81.15,81.29,80.82,80.83,64000.0,62.8262,62.9346,62.5707,62.5785,64000.0
2013-06-27 11:30:00,80.82,81.01,80.82,80.96,68200.0,62.5707,62.7178,62.5707,62.6791,68200.0
2013-06-27 12:00:00,80.96,80.98,80.68,80.74,54900.0,62.6791,62.6946,62.4623,62.5088,54900.0
2013-06-27 12:30:00,80.78,81.15,80.78,81.07,40800.0,62.5398,62.8262,62.5398,62.7643,40800.0
2013-06-27 13:00:00,81.08,81.36,81.06,81.26,36700.0,62.772,62.9888,62.7565,62.9114,36700.0
2013-06-27 13:30:00,81.27,81.47,81.24,81.24,27200.0,62.9191,63.074,62.8959,62.8959,27200.0
2013-06-27 14:00:00,81.25,81.44,81.19,81.42,80400.0,62.9036,63.0507,62.8572,63.0353,80400.0
2013-06-27 14:30:00,81.43,81.49,81.31,81.37,59000.0,63.043,63.0894,62.9501,62.9965,59000.0
2013-06-27 15:00:00,81.38,81.65,81.36,81.64,90700.0,63.0043,63.2133,62.9888,63.2056,90700.0
2013-06-27 15:30:00,81.64,81.75,81.49,81.71,261900.0,63.2056,63.2907,63.0894,63.2598,261900.0
2013-06-28 09:30:00,81.4,81.42,80.43,80.45,65100.0,63.0198,63.0353,62.2688,62.2843,65100.0
2013-06-28 10:00:00,80.46,80.65,80.43,80.61,56600.0,62.292,62.4391,62.2688,62.4082,56600.0
2013-06-28 10:30:00,80.67,81.11,80.67,81.09,37100.0,62.4546,62.7953,62.4546,62.7798,37100.0
2013-06-28 11:00:00,81.11,81.3,81.0,81.0,34700.0,62.7953,62.9423,62.7101,62.7101,34700.0
2013-06-28 11:30:00,81.01,81.16,80.89,81.01,34100.0,62.7178,62.834,62.6249,62.7178,34100.0
2013-06-28 12:00:00,81.04,81.05,80.68,81.0,43900.0,62.7411,62.7488,62.4623,62.7101,43900.0
2013-06-28 12:30:00,81.03,81.23,80.93,81.1,38200.0,62.7333,62.8882,62.6559,62.7875,38200.0
2013-06-28 13:00:00,81.1,81.32,80.95,81.24,52600.0,62.7875,62.9578,62.6714,62.8959,52600.0
2013-06-28 13:30:00,81.26,81.33,81.16,81.29,31000.0,62.9114,62.9656,62.834,62.9346,31000.0
2013-06-28 14:00:00,81.3,81.41,81.17,81.19,29900.0,62.9423,63.0275,62.8417,62.8572,29900.0
2013-06-28 14:30:00,81.21,81.3,81.09,81.18,62700.0,62.8727,62.9423,62.7798,62.8494,62700.0
2013-06-28 15:00:00,81.18,81.23,81.0,81.23,114500.0,62.8494,62.8882,62.7101,62.8882,114500.0
2013-06-28 15:30:00,81.24,81.4,80.88,80.89,344800.0,62.8959,63.0198,62.6172,62.6249,344800.0
2013-07-01 09:30:00,81.6,82.11,81.59,81.88,88900.0,63.1746,63.5694,63.1669,63.3914,88900.0
2013-07-01 10:00:00,81.88,82.42,81.79,82.28,76300.0,63.3914,63.8095,63.3217,63.7011,76300.0
2013-07-01 10:30:00,82.3,82.4,82.11,82.21,45100.0,63.7165,63.794,63.5694,63.6469,45100.0
2013-07-01 11:00:00,82.19,82.34,82.15,82.16,58700.0,63.6314,63.7475,63.6004,63.6082,58700.0
2013-07-01 11:30:00,82.16,82.3,81.98,82.21,96500.0,63.6082,63.7165,63.4688,63.6469,96500.0
2013-07-01 12:00:00,82.23,82.31,81.98,81.98,79900.0,63.6624,63.7243,63.4688,63.4688,79900.0
2013-07-01 12:30:00,81.98,82.14,81.94,82.08,53700.0,63.4688,63.5927,63.4378,63.5462,53700.0
2013-07-01 13:00:00,82.09,82.23,82.04,82.14,23500.0,63.554,63.6624,63.5153,63.5927,23500.0
2013-07-01 13:30:00,82.14,82.18,81.88,81.88,61500.0,63.5927,63.6236,63.3914,63.3914,61500.0
2013-07-01 14:00:00,81.91,81.92,81.69,81.89,74500.0,63.4146,63.4224,63.2443,63.3991,74500.0
2013-07-01 14:30:00,81.9,81.98,81.78,81.97,49500.0,63.4069,63.4688,63.314,63.4611,49500.0
2013-07-01 15:00:00,81.98,82.05,81.62,81.65,108400.0,63.4688,63.523,63.1901,63.2133,108400.0
2013-07-01 15:30:00,81.65,81.65,81.37,81.44,139900.0,63.2133,63.2133,62.9965,63.0507,139900.0
2013-07-02 09:30:00,81.37,82.41,81.14,82.06,51300.0,62.9965,63.8017,62.8185,63.5307,51300.0
2013-07-02 10:00:00,82.06,82.18,81.72,81.97,57500.0,63.5307,63.6236,63.2675,63.4611,57500.0
2013-07-02 10:30:00,81.95,82.06,81.83,81.93,65300.0,63.4456,63.5307,63.3527,63.4301,65300.0
2013-07-02 11:00:00,81.94,81.95,81.6,81.85,42200.0,63.4378,63.4456,63.1746,63.3682,42200.0
2013-07-02 11:30:00,81.91,82.22,81.86,82.11,55800.0,63.4146,63.6546,63.3759,63.5694,55800.0
2013-07-02 12:00:00,82.09,82.28,81.98,82.08,57900.0,63.554,63.7011,63.4688,63.5462,57900.0
2013-07-02 12:30:00,82.07,82.19,81.89,82.06,61700.0,63.5385,63.6314,63.3991,63.5307,61700.0
2013-07-02 13:00:00,82.06,82.07,81.95,82.0,50000.0,63.5307,63.5385,63.4456,63.4843,50000.0
2013-07-02 13:30:00,81.99,82.06,81.68,81.84,61800.0,63.4765,63.5307,63.2365,63.3604,61800.0
2013-07-02 14:00:00,81.83,81.83,81.44,81.51,122200.0,63.3527,63.3527,63.0507,63.1049,122200.0
2013-07-02 14:30:00,81.5,81.63,81.37,81.59,82200.0,63.0972,63.1978,62.9965,63.1669,82200.0
2013-07-02 15:00:00,81.62,81.77,81.51,81.53,72800.0,63.1901,63.3062,63.1049,63.1204,72800.0
2013-07-02 15:30:00,81.53,81.9,81.45,81.82,163200.0,63.1204,63.4069,63.0585,63.3449,163200.0
2013-07-03 09:30:00,81.0,81.33,80.71,80.98,79400.0,62.7101,62.9656,62.4856,62.6946,79400.0
2013-07-03 10:00:00,80.99,81.11,80.49,80.74,91400.0,62.7023,62.7953,62.3152,62.5088,91400.0
2013-07-03 10:30:00,80.76,80.85,80.58,80.61,97200.0,62.5243,62.594,62.3849,62.4082,97200.0
2013-07-03 11:00:00,80.58,80.82,80.56,80.74,71600.0,62.3849,62.5707,62.3694,62.5088,71600.0
2013-07-03 11:30:00,80.75,81.26,80.7,81.26,67800.0,62.5165,62.9114,62.4778,62.9114,67800.0
2013-07-03 12:00:00,81.25,81.32,81.12,81.24,60900.0,62.9036,62.9578,62.803,62.8959,60900.0
2013-07-03 12:30:00,81.24,81.27,80.98,81.11,105600.0,62.8959,62.9191,62.6946,62.7953,105600.0
2013-07-05 09:30:00,82.03,82.49,81.87,81.87,39800.0,63.5075,63.8636,63.3836,63.3836,39800.0
2013-07-05 10:00:00,81.87,82.02,81.57,81.69,40000.0,63.3836,63.4998,63.1514,63.2443,40000.0
2013-07-05 10:30:00,81.68,82.15,81.63,82.14,24100.0,63.2365,63.6004,63.1978,63.5927,24100.0
2013-07-05 11:00:00,82.15,82.38,82.08,82.29,39200.0,63.6004,63.7785,63.5462,63.7088,39200.0
2013-07-05 11:30:00,82.28,82.49,82.04,82.47,21600.0,63.7011,63.8636,63.5153,63.8482,21600.0
2013-07-05 12:00:00,82.51,82.69,82.46,82.56,26600.0,63.8791,64.0185,63.8404,63.9178,26600.0
2013-07-05 12:30:00,82.58,82.76,82.56,82.72,16300.0,63.9333,64.0727,63.9178,64.0417,16300.0
2013-07-05 13:00:00,82.72,82.77,82.56,82.66,22500.0,64.0417,64.0804,63.9178,63.9953,22500.0
2013-07-05 13:30:00,82.65,82.73,82.6,82.71,39400.0,63.9875,64.0495,63.9488,64.034,39400.0
2013-07-05 14:00:00,82.71,82.86,82.69,82.77,30100.0,64.034,64.1501,64.0185,64.0804,30100.0
2013-07-05 14:30:00,82.79,82.89,82.67,82.79,27900.0,64.0959,64.1733,64.003,64.0959,27900.0
2013-07-05 15:00:00,82.83,82.84,82.56,82.64,39000.0,64.1269,64.1346,63.9178,63.9798,39000.0
2013-07-05 15:30:00,82.7,83.12,82.66,83.1,99600.0,64.0262,64.3514,63.9953,64.3359,99600.0
2013-07-08 09:30:00,83.75,84.38,83.7,83.95,99500.0,64.8391,65.3269,64.8004,64.994,99500.0
2013-07-08 10:00:00,83.94,84.33,83.83,83.87,48700.0,64.9862,65.2882,64.9011,64.932,48700.0
2013-07-08 10:30:00,83.87,84.05,83.76,83.81,48600.0,64.932,65.0714,64.8469,64.8856,48600.0
2013-07-08 11:00:00,83.82,83.98,83.66,83.74,41800.0,64.8933,65.0172,64.7695,64.8314,41800.0
2013-07-08 11:30:00,83.74,83.75,83.45,83.63,25700.0,64.8314,64.8391,64.6069,64.7462,25700.0
2013-07-08 12:00:00,83.64,83.7,83.44,83.47,43800.0,64.754,64.8004,64.5991,64.6224,43800.0
2013-07-08 12:30:00,83.46,83.83,83.46,83.65,35200.0,64.6146,64.9011,64.6146,64.7617,35200.0
2013-07-08 13:00:00,83.67,83.8,83.51,83.62,14800.0,64.7772,64.8778,64.6533,64.7385,14800.0
2013-07-08 13:30:00,83.59,83.96,83.58,83.91,34500.0,64.7153,65.0017,64.7075,64.963,34500.0
2013-07-08 14:00:00,83.92,83.93,83.67,83.67,37300.0,64.9707,64.9785,64.7772,64.7772,37300.0
2013-07-08 14:30:00,83.7,83.89,83.7,83.83,31400.0,64.8004,64.9475,64.8004,64.9011,31400.0
2013-07-08 15:00:00,83.8,83.83,83.54,83.55,48500.0,64.8778,64.9011,64.6766,64.6843,48500.0
2013-07-08 15:30:00,83.57,83.69,83.4,83.56,114800.0,64.6998,64.7927,64.5682,64.692,114800.0
2013-07-09 09:30:00,84.45,84.58,83.8,83.87,70400.0,65.3811,65.4817,64.8778,64.932,70400.0
2013-07-09 10:00:00,83.92,83.92,83.54,83.6,43700.0,64.9707,64.9707,64.6766,64.723,43700.0
2013-07-09 10:30:00,83.6,84.0,83.54,83.95,35500.0,64.723,65.0327,64.6766,64.994,35500.0
2013-07-09 11:00:00,83.97,84.27,83.94,84.2,38200.0,65.0095,65.2417,64.9862,65.1875,38200.0
2013-07-09 11:30:00,84.22,84.63,84.22,84.42,47400.0,65.203,65.5204,65.203,65.3578,47400.0
2013-07-09 12:00:00,84.42,84.59,84.36,84.52,27600.0,65.3578,65.4895,65.3114,65.4353,27600.0
2013-07-09 12:30:00,84.53,84.73,84.51,84.69,32900.0,65.443,65.5978,65.4275,65.5669,32900.0
2013-07-09 13:00:00,84.67,84.74,84.63,84.64,56800.0,65.5514,65.6056,65.5204,65.5282,56800.0
2013-07-09 13:30:00,84.62,84.74,84.53,84.7,107600.0,65.5127,65.6056,65.443,65.5746,107600.0
2013-07-09 14:00:00,84.69,84.89,84.67,84.89,41900.0,65.5669,65.7217,65.5514,65.7217,41900.0
2013-07-09 14:30:00,84.88,84.89,84.69,84.82,58600.0,65.714,65.7217,65.5669,65.6675,58600.0
2013-07-09 15:00:00,84.82,84.99,84.77,84.91,82700.0,65.6675,65.7991,65.6288,65.7372,82700.0
2013-07-09 15:30:00,84.91,85.0,84.83,84.92,134300.0,65.7372,65.8069,65.6753,65.7449,134300.0
2013-07-10 09:30:00,84.66,85.17,84.61,84.9,174400.0,65.5437,65.9385,65.5049,65.7295,174400.0
2013-07-10 10:00:00,84.91,85.02,84.77,84.9,57700.0,65.7372,65.8224,65.6288,65.7295,57700.0
2013-07-10 10:30:00,84.87,84.94,84.77,84.92,40000.0,65.7062,65.7604,65.6288,65.7449,40000.0
2013-07-10 11:00:00,84.89,84.92,84.53,84.53,53200.0,65.7217,65.7449,65.443,65.443,53200.0
2013-07-10 11:30:00,84.51,84.74,84.41,84.41,45600.0,65.4275,65.6056,65.3501,65.3501,45600.0
2013-07-10 12:00:00,84.41,84.48,84.31,84.32,21100.0,65.3501,65.4043,65.2727,65.2804,21100.0
2013-07-10 12:30:00,84.33,84.52,84.33,84.42,40600.0,65.2882,65.4353,65.2882,65.3578,40600.0
2013-07-10 13:00:00,84.42,84.46,84.12,84.2,48600.0,65.3578,65.3888,65.1256,65.1875,48600.0
2013-07-10 13:30:00,84.18,84.28,84.09,84.11,31700.0,65.172,65.2495,65.1024,65.1178,31700.0
2013-07-10 14:00:00,84.18,84.71,84.09,84.35,84100.0,65.172,65.5824,65.1024,65.3037,84100.0
2013-07-10 14:30:00,84.37,84.46,83.99,84.2,54000.0,65.3191,65.3888,65.0249,65.1875,54000.0
2013-07-10 15:00:00,84.2,84.45,83.95,84.3,213100.0,65.1875,65.3811,64.994,65.2649,213100.0
2013-07-10 15:30:00,84.3,84.58,84.3,84.57,142500.0,65.2649,65.4817,65.2649,65.474,142500.0
2013-07-11 09:30:00,86.17,86.38,85.71,85.75,122200.0,66.7127,66.8753,66.3566,66.3875,122200.0
2013-07-11 10:00:00,85.78,85.89,85.63,85.81,120900.0,66.4108,66.4959,66.2946,66.434,120900.0
2013-07-11 10:30:00,85.8,85.97,85.65,85.9,64800.0,66.4262,66.5579,66.3101,66.5037,64800.0
2013-07-11 11:00:00,85.91,86.07,85.83,85.91,54300.0,66.5114,66.6353,66.4495,66.5114,54300.0
2013-07-11 11:30:00,85.92,86.06,85.81,86.0,92600.0,66.5191,66.6275,66.434,66.5811,92600.0
2013-07-11 12:00:00,86.0,86.03,85.89,86.0,43300.0,66.5811,66.6043,66.4959,66.5811,43300.0
2013-07-11 12:30:00,85.99,86.01,85.91,85.91,42300.0,66.5733,66.5888,66.5114,66.5114,42300.0
2013-07-11 13:00:00,85.89,85.93,85.8,85.89,45000.0,66.4959,66.5269,66.4262,66.4959,45000.0
2013-07-11 13:30:00,85.87,86.08,85.83,86.06,32400.0,66.4804,66.643,66.4495,66.6275,32400.0
2013-07-11 14:00:00,86.06,86.17,85.95,86.16,49500.0,66.6275,66.7127,66.5424,66.705,49500.0
2013-07-11 14:30:00,86.14,86.36,86.14,86.24,58700.0,66.6895,66.8598,66.6895,66.7669,58700.0
2013-07-11 15:00:00,86.23,86.41,86.21,86.36,83700.0,66.7591,66.8985,66.7437,66.8598,83700.0
2013-07-11 15:30:00,86.35,86.58,86.29,86.47,232400.0,66.8521,67.0301,66.8056,66.945,232400.0
2013-07-12 09:30:00,86.53,86.78,86.04,86.11,94600.0,66.9914,67.185,66.612,66.6662,94600.0
2013-07-12 10:00:00,86.11,86.67,86.01,86.59,103200.0,66.6662,67.0998,66.5888,67.0379,103200.0
2013-07-12 10:30:00,86.59,86.65,86.35,86.48,93600.0,67.0379,67.0843,66.8521,66.9527,93600.0
2013-07-12 11:00:00,86.51,86.58,86.42,86.49,81900.0,66.9759,67.0301,66.9062,66.9604,81900.0
2013-07-12 11:30:00,86.46,86.52,86.34,86.41,46800.0,66.9372,66.9837,66.8443,66.8985,46800.0
2013-07-12 12:00:00,86.4,86.49,86.37,86.44,70200.0,66.8908,66.9604,66.8675,66.9217,70200.0
2013-07-12 12:30:00,86.45,86.47,86.35,86.46,33600.0,66.9295,66.945,66.8521,66.9372,33600.0
2013-07-12 13:00:00,86.46,86.51,86.31,86.5,31700.0,66.9372,66.9759,66.8211,66.9682,31700.0
2013-07-12 13:30:00,86.51,86.57,86.41,86.51,43800.0,66.9759,67.0224,66.8985,66.9759,43800.0
2013-07-12 14:00:00,86.51,86.56,86.27,86.37,44200.0,66.9759,67.0146,66.7901,66.8675,44200.0
2013-07-12 14:30:00,86.37,86.44,86.28,86.42,46900.0,66.8675,66.9217,66.7979,66.9062,46900.0
2013-07-12 15:00:00,86.41,86.41,86.25,86.28,87500.0,66.8985,66.8985,66.7746,66.7979,87500.0
2013-07-12 15:30:00,86.29,86.67,86.23,86.57,270600.0,66.8056,67.0998,66.7591,67.0224,270600.0
2013-07-15 09:30:00,86.92,87.0,86.47,86.62,50400.0,67.2933,67.3553,66.945,67.0611,50400.0
2013-07-15 10:00:00,86.61,86.75,86.48,86.53,48100.0,67.0533,67.1617,66.9527,66.9914,48100.0
2013-07-15 10:30:00,86.51,86.64,86.32,86.62,41800.0,66.9759,67.0766,66.8288,67.0611,41800.0
2013-07-15 11:00:00,86.62,86.62,86.46,86.58,38500.0,67.0611,67.0611,66.9372,67.0301,38500.0
2013-07-15 11:30:00,86.56,86.76,86.56,86.66,85500.0,67.0146,67.1695,67.0146,67.0921,85500.0
2013-07-15 12:00:00,86.67,86.72,86.6,86.69,34100.0,67.0998,67.1385,67.0456,67.1153,34100.0
2013-07-15 12:30:00,86.69,86.79,86.58,86.58,52200.0,67.1153,67.1927,67.0301,67.0301,52200.0
2013-07-15 13:00:00,86.59,86.63,86.51,86.58,51900.0,67.0379,67.0688,66.9759,67.0301,51900.0
2013-07-15 13:30:00,86.58,86.62,86.49,86.6,49400.0,67.0301,67.0611,66.9604,67.0456,49400.0
2013-07-15 14:00:00,86.6,86.62,86.48,86.5,78100.0,67.0456,67.0611,66.9527,66.9682,78100.0
2013-07-15 14:30:00,86.5,86.5,86.33,86.38,102600.0,66.9682,66.9682,66.8366,66.8753,102600.0
2013-07-15 15:00:00,86.39,86.48,86.38,86.41,80800.0,66.883,66.9527,66.8753,66.8985,80800.0
2013-07-15 15:30:00,86.41,86.44,86.31,86.33,159700.0,66.8985,66.9217,66.8211,66.8366,159700.0
2013-07-16 09:30:00,86.33,86.7,85.86,86.08,143000.0,66.8366,67.123,66.4727,66.643,143000.0
2013-07-16 10:00:00,86.09,86.26,85.78,85.8,102300.0,66.6508,66.7824,66.4108,66.4262,102300.0
2013-07-16 10:30:00,85.79,86.15,85.79,85.9,59100.0,66.4185,66.6972,66.4185,66.5037,59100.0
2013-07-16 11:00:00,85.89,85.9,85.6,85.6,42200.0,66.4959,66.5037,66.2714,66.2714,42200.0
2013-07-16 11:30:00,85.57,85.58,85.24,85.49,38100.0,66.2482,66.2559,65.9927,66.1862,38100.0
2013-07-16 12:00:00,85.5,85.7,85.42,85.7,29900.0,66.194,66.3488,66.132,66.3488,29900.0
2013-07-16 12:30:00,85.7,85.7,85.46,85.56,37700.0,66.3488,66.3488,66.163,66.2404,37700.0
2013-07-16 13:00:00,85.55,85.57,85.33,85.33,38700.0,66.2327,66.2482,66.0624,66.0624,38700.0
2013-07-16 13:30:00,85.33,85.71,85.33,85.7,30500.0,66.0624,66.3566,66.0624,66.3488,30500.0
2013-07-16 14:00:00,85.73,85.89,85.69,85.75,74000.0,66.372,66.4959,66.3411,66.3875,74000.0
2013-07-16 14:30:00,85.73,85.73,85.52,85.59,60200.0,66.372,66.372,66.2095,66.2637,60200.0
2013-07-16 15:00:00,85.58,85.58,85.31,85.43,65700.0,66.2559,66.2559,66.0469,66.1398,65700.0
2013-07-16 15:30:00,85.44,85.48,85.27,85.4,189300.0,66.1475,66.1785,66.0159,66.1166,189300.0
2013-07-17 09:30:00,85.58,86.7,85.26,85.47,141300.0,66.2559,67.123,66.0082,66.1708,141300.0
2013-07-17 10:00:00,85.52,85.85,85.52,85.82,52500.0,66.2095,66.465,66.2095,66.4417,52500.0
2013-07-17 10:30:00,85.82,85.95,85.6,85.91,56800.0,66.4417,66.5424,66.2714,66.5114,56800.0
2013-07-17 11:00:00,85.9,86.02,85.74,85.8,54600.0,66.5037,66.5966,66.3798,66.4262,54600.0
2013-07-17 11:30:00,85.8,85.91,85.68,85.72,60400.0,66.4262,66.5114,66.3333,66.3643,60400.0
2013-07-17 12:00:00,85.72,86.05,85.71,85.85,39600.0,66.3643,66.6198,66.3566,66.465,39600.0
2013-07-17 12:30:00,85.85,85.88,85.78,85.85,44100.0,66.465,66.4882,66.4108,66.465,44100.0
2013-07-17 13:00:00,85.86,85.88,85.64,85.65,57000.0,66.4727,66.4882,66.3024,66.3101,57000.0
2013-07-17 13:30:00,85.65,85.89,85.59,85.87,66800.0,66.3101,66.4959,66.2637,66.4804,66800.0
2013-07-17 14:00:00,85.88,86.02,85.79,85.9,61700.0,66.4882,66.5966,66.4185,66.5037,61700.0
2013-07-17 14:30:00,85.89,85.89,85.6,85.74,59100.0,66.4959,66.4959,66.2714,66.3798,59100.0
2013-07-17 15:00:00,85.73,85.8,85.66,85.76,64800.0,66.372,66.4262,66.3179,66.3953,64800.0
2013-07-17 15:30:00,85.76,85.86,85.56,85.78,173800.0,66.3953,66.4727,66.2404,66.4108,173800.0
2013-07-18 09:30:00,86.23,86.63,85.76,86.29,111200.0,66.7591,67.0688,66.3953,66.8056,111200.0
2013-07-18 10:00:00,86.38,86.52,86.12,86.48,178400.0,66.8753,66.9837,66.674,66.9527,178400.0
2013-07-18 10:30:00,86.49,86.84,86.39,86.8,87800.0,66.9604,67.2314,66.883,67.2004,87800.0
2013-07-18 11:00:00,86.84,86.89,86.57,86.6,81900.0,67.2314,67.2701,67.0224,67.0456,81900.0
2013-07-18 11:30:00,86.6,86.78,86.58,86.69,69100.0,67.0456,67.185,67.0301,67.1153,69100.0
2013-07-18 12:00:00,86.69,86.76,86.59,86.73,75600.0,67.1153,67.1695,67.0379,67.1462,75600.0
2013-07-18 12:30:00,86.72,86.99,86.72,86.9,59700.0,67.1385,67.3475,67.1385,67.2779,59700.0
2013-07-18 13:00:00,86.9,86.93,86.62,86.62,76300.0,67.2779,67.3011,67.0611,67.0611,76300.0
2013-07-18 13:30:00,86.64,86.89,86.59,86.85,66800.0,67.0766,67.2701,67.0379,67.2392,66800.0
2013-07-18 14:00:00,86.86,86.94,86.81,86.93,58200.0,67.2469,67.3088,67.2082,67.3011,58200.0
2013-07-18 14:30:00,86.94,87.06,86.89,86.99,68100.0,67.3088,67.4017,67.2701,67.3475,68100.0
2013-07-18 15:00:00,86.98,87.01,86.9,86.95,66000.0,67.3398,67.363,67.2779,67.3166,66000.0
2013-07-18 15:30:00,86.96,87.02,86.74,86.85,215100.0,67.3243,67.3708,67.154,67.2392,215100.0
2013-07-19 09:30:00,86.42,86.69,85.83,86.18,156300.0,66.9062,67.1153,66.4495,66.7204,156300.0
2013-07-19 10:00:00,86.23,86.54,86.22,86.54,54200.0,66.7591,66.9991,66.7514,66.9991,54200.0
2013-07-19 10:30:00,86.56,86.81,86.52,86.65,42500.0,67.0146,67.2082,66.9837,67.0843,42500.0
2013-07-19 11:00:00,86.66,86.78,86.65,86.7,39500.0,67.0921,67.185,67.0843,67.123,39500.0
2013-07-19 11:30:00,86.7,86.7,86.33,86.34,32500.0,67.123,67.123,66.8366,66.8443,32500.0
2013-07-19 12:00:00,86.35,86.41,86.27,86.29,60700.0,66.8521,66.8985,66.7901,66.8056,60700.0
2013-07-19 12:30:00,86.29,86.29,86.11,86.18,32900.0,66.8056,66.8056,66.6662,66.7204,32900.0
2013-07-19 13:00:00,86.2,86.21,86.09,86.11,35200.0,66.7359,66.7437,66.6508,66.6662,35200.0
2013-07-19 13:30:00,86.1,86.18,86.08,86.17,72900.0,66.6585,66.7204,66.643,66.7127,72900.0
2013-07-19 14:00:00,86.17,86.33,86.12,86.29,66900.0,66.7127,66.8366,66.674,66.8056,66900.0
2013-07-19 14:30:00,86.3,86.37,86.26,86.3,51600.0,66.8133,66.8675,66.7824,66.8133,51600.0
2013-07-19 15:00:00,86.3,86.39,86.24,86.25,56500.0,66.8133,66.883,66.7669,66.7746,56500.0
2013-07-19 15:30:00,86.26,86.43,86.25,86.29,199800.0,66.7824,66.914,66.7746,66.8056,199800.0
2013-07-22 09:30:00,86.33,86.79,86.24,86.72,69800.0,66.8366,67.1927,66.7669,67.1385,69800.0
2013-07-22 10:00:00,86.72,86.97,86.62,86.84,33500.0,67.1385,67.3321,67.0611,67.2314,33500.0
2013-07-22 10:30:00,86.86,87.03,86.73,86.97,28400.0,67.2469,67.3785,67.1462,67.3321,28400.0
2013-07-22 11:00:00,86.97,87.24,86.97,87.23,32300.0,67.3321,67.5411,67.3321,67.5333,32300.0
2013-07-22 11:30:00,87.2,87.38,87.15,87.21,24900.0,67.5101,67.6495,67.4714,67.5179,24900.0
2013-07-22 12:00:00,87.18,87.34,87.13,87.16,43600.0,67.4946,67.6185,67.4559,67.4792,43600.0
2013-07-22 12:30:00,87.17,87.34,87.12,87.34,26900.0,67.4869,67.6185,67.4482,67.6185,26900.0
2013-07-22 13:00:00,87.33,87.45,87.3,87.45,51300.0,67.6108,67.7037,67.5875,67.7037,51300.0
2013-07-22 13:30:00,87.45,87.47,87.25,87.25,37200.0,67.7037,67.7192,67.5488,67.5488,37200.0
2013-07-22 14:00:00,87.27,87.31,87.2,87.24,53100.0,67.5643,67.5953,67.5101,67.5411,53100.0
2013-07-22 14:30:00,87.24,87.42,87.22,87.42,46200.0,67.5411,67.6804,67.5256,67.6804,46200.0
2013-07-22 15:00:00,87.43,87.43,87.32,87.43,43700.0,67.6882,67.6882,67.603,67.6882,43700.0
2013-07-22 15:30:00,87.42,87.47,87.27,87.35,124600.0,67.6804,67.7192,67.5643,67.6263,124600.0
2013-07-23 09:30:00,87.6,87.71,87.22,87.25,94100.0,67.8198,67.905,67.5256,67.5488,94100.0
2013-07-23 10:00:00,87.27,87.34,86.93,87.0,82200.0,67.5643,67.6185,67.3011,67.3553,82200.0
2013-07-23 10:30:00,87.01,87.02,86.79,86.93,69500.0,67.363,67.3708,67.1927,67.3011,69500.0
2013-07-23 11:00:00,86.9,87.04,86.77,87.02,125900.0,67.2779,67.3862,67.1772,67.3708,125900.0
2013-07-23 11:30:00,87.03,87.1,86.91,86.97,58300.0,67.3785,67.4327,67.2856,67.3321,58300.0
2013-07-23 12:00:00,86.98,87.03,86.85,86.92,45100.0,67.3398,67.3785,67.2392,67.2933,45100.0
2013-07-23 12:30:00,86.92,86.95,86.78,86.82,58400.0,67.2933,67.3166,67.185,67.2159,58400.0
2013-07-23 13:00:00,86.79,86.98,86.79,86.93,57900.0,67.1927,67.3398,67.1927,67.3011,57900.0
2013-07-23 13:30:00,86.94,87.01,86.89,86.95,55900.0,67.3088,67.363,67.2701,67.3166,55900.0
2013-07-23 14:00:00,86.94,87.06,86.87,86.87,92300.0,67.3088,67.4017,67.2546,67.2546,92300.0
2013-07-23 14:30:00,86.89,87.01,86.87,86.98,42300.0,67.2701,67.363,67.2546,67.3398,42300.0
2013-07-23 15:00:00,86.97,86.99,86.76,86.78,72000.0,67.3321,67.3475,67.1695,67.185,72000.0
2013-07-23 15:30:00,86.79,86.85,86.62,86.64,174900.0,67.1927,67.2392,67.0611,67.0766,174900.0
2013-07-24 09:30:00,87.09,87.3,86.96,86.98,103200.0,67.425,67.5875,67.3243,67.3398,103200.0
2013-07-24 10:00:00,86.97,87.11,86.7,86.7,75300.0,67.3321,67.4404,67.123,67.123,75300.0
2013-07-24 10:30:00,86.7,86.73,86.5,86.55,100000.0,67.123,67.1462,66.9682,67.0069,100000.0
2013-07-24 11:00:00,86.54,86.55,86.4,86.51,74600.0,66.9991,67.0069,66.8908,66.9759,74600.0
2013-07-24 11:30:00,86.51,86.58,86.2,86.2,74200.0,66.9759,67.0301,66.7359,66.7359,74200.0
2013-07-24 12:00:00,86.2,86.28,86.05,86.16,116000.0,66.7359,66.7979,66.6198,66.705,116000.0
2013-07-24 12:30:00,86.16,86.33,86.12,86.2,70200.0,66.705,66.8366,66.674,66.7359,70200.0
2013-07-24 13:00:00,86.2,86.41,86.16,86.2,68500.0,66.7359,66.8985,66.705,66.7359,68500.0
2013-07-24 13:30:00,86.19,86.19,85.99,86.12,75000.0,66.7282,66.7282,66.5733,66.674,75000.0
2013-07-24 14:00:00,86.1,86.27,86.04,86.1,178500.0,66.6585,66.7901,66.612,66.6585,178500.0
2013-07-24 14:30:00,86.1,86.17,85.99,86.1,146500.0,66.6585,66.7127,66.5733,66.6585,146500.0
2013-07-24 15:00:00,86.13,86.25,85.92,86.07,152300.0,66.6817,66.7746,66.5191,66.6353,152300.0
2013-07-24 15:30:00,86.08,86.3,85.97,86.2,267500.0,66.643,66.8133,66.5579,66.7359,267500.0
2013-07-25 09:30:00,86.91,88.26,86.42,87.9,272500.0,67.2856,68.3308,66.9062,68.0521,272500.0
2013-07-25 10:00:00,87.91,88.17,87.62,87.64,184600.0,68.0598,68.2611,67.8353,67.8508,184600.0
2013-07-25 10:30:00,87.63,87.75,87.11,87.51,141900.0,67.843,67.9359,67.4404,67.7501,141900.0
2013-07-25 11:00:00,87.51,87.51,87.2,87.41,111800.0,67.7501,67.7501,67.5101,67.6727,111800.0
2013-07-25 11:30:00,87.4,87.7,87.37,87.39,134900.0,67.665,67.8972,67.6417,67.6572,134900.0
2013-07-25 12:00:00,87.39,87.63,87.29,87.58,72600.0,67.6572,67.843,67.5798,67.8043,72600.0
2013-07-25 12:30:00,87.6,87.68,87.54,87.61,154200.0,67.8198,67.8817,67.7733,67.8275,154200.0
2013-07-25 13:00:00,87.62,87.71,87.57,87.7,151300.0,67.8353,67.905,67.7966,67.8972,151300.0
2013-07-25 13:30:00,87.71,87.77,87.64,87.69,61100.0,67.905,67.9514,67.8508,67.8895,61100.0
2013-07-25 14:00:00,87.7,87.74,87.38,87.42,175100.0,67.8972,67.9282,67.6495,67.6804,175100.0
2013-07-25 14:30:00,87.43,87.73,87.4,87.47,122700.0,67.6882,67.9204,67.665,67.7192,122700.0
2013-07-25 15:00:00,87.45,87.62,87.44,87.56,160900.0,67.7037,67.8353,67.6959,67.7888,160900.0
2013-07-25 15:30:00,87.55,87.63,87.31,87.59,316200.0,67.7811,67.843,67.5953,67.8121,316200.0
2013-07-26 09:30:00,86.79,87.45,86.79,87.32,52300.0,67.1927,67.7037,67.1927,67.603,52300.0
2013-07-26 10:00:00,87.35,87.52,87.23,87.33,35800.0,67.6263,67.7579,67.5333,67.6108,35800.0
2013-07-26 10:30:00,87.35,87.42,87.15,87.17,92600.0,67.6263,67.6804,67.4714,67.4869,92600.0
2013-07-26 11:00:00,87.15,87.28,87.01,87.07,82500.0,67.4714,67.5721,67.363,67.4095,82500.0
2013-07-26 11:30:00,87.09,87.39,87.05,87.35,93600.0,67.425,67.6572,67.394,67.6263,93600.0
2013-07-26 12:00:00,87.35,87.41,87.24,87.37,96800.0,67.6263,67.6727,67.5411,67.6417,96800.0
2013-07-26 12:30:00,87.36,87.41,87.25,87.25,47400.0,67.634,67.6727,67.5488,67.5488,47400.0
2013-07-26 13:00:00,87.25,87.4,87.2,87.35,44900.0,67.5488,67.665,67.5101,67.6263,44900.0
2013-07-26 13:30:00,87.36,87.51,87.34,87.41,47800.0,67.634,67.7501,67.6185,67.6727,47800.0
2013-07-26 14:00:00,87.44,87.64,87.39,87.53,217300.0,67.6959,67.8508,67.6572,67.7656,217300.0
2013-07-26 14:30:00,87.52,87.85,87.52,87.75,124400.0,67.7579,68.0133,67.7579,67.9359,124400.0
2013-07-26 15:00:00,87.75,88.0,87.74,87.94,68500.0,67.9359,68.1295,67.9282,68.083,68500.0
2013-07-26 15:30:00,87.93,88.19,87.91,88.19,241600.0,68.0753,68.2766,68.0598,68.2766,241600.0
2013-07-29 09:30:00,87.76,87.97,87.47,87.67,200300.0,67.9437,68.1063,67.7192,67.874,200300.0
2013-07-29 10:00:00,87.67,87.74,87.3,87.38,138800.0,67.874,67.9282,67.5875,67.6495,138800.0
2013-07-29 10:30:00,87.41,87.61,87.34,87.5,72200.0,67.6727,67.8275,67.6185,67.7424,72200.0
2013-07-29 11:00:00,87.5,87.58,87.19,87.32,61900.0,67.7424,67.8043,67.5024,67.603,61900.0
2013-07-29 11:30:00,87.31,87.54,87.3,87.51,44800.0,67.5953,67.7733,67.5875,67.7501,44800.0
2013-07-29 12:00:00,87.5,87.75,87.5,87.69,49300.0,67.7424,67.9359,67.7424,67.8895,49300.0
2013-07-29 12:30:00,87.69,87.83,87.56,87.67,41600.0,67.8895,67.9979,67.7888,67.874,41600.0
2013-07-29 13:00:00,87.67,87.67,87.47,87.47,33800.0,67.874,67.874,67.7192,67.7192,33800.0
2013-07-29 13:30:00,87.48,87.81,87.47,87.73,41200.0,67.7269,67.9824,67.7192,67.9204,41200.0
2013-07-29 14:00:00,87.73,88.03,87.73,87.92,37600.0,67.9204,68.1527,67.9204,68.0675,37600.0
2013-07-29 14:30:00,87.93,88.02,87.8,87.8,43300.0,68.0753,68.145,67.9746,67.9746,43300.0
2013-07-29 15:00:00,87.8,87.81,87.59,87.81,74500.0,67.9746,67.9824,67.8121,67.9824,74500.0
2013-07-29 15:30:00,87.81,87.84,87.57,87.65,182900.0,67.9824,68.0056,67.7966,67.8585,182900.0
2013-07-30 09:30:00,88.2,88.44,87.76,88.04,115200.0,68.2843,68.4701,67.9437,68.1604,115200.0
2013-07-30 10:00:00,88.02,88.9,87.96,88.84,105400.0,68.145,68.8263,68.0985,68.7798,105400.0
2013-07-30 10:30:00,88.77,88.86,88.41,88.44,86100.0,68.7256,68.7953,68.4469,68.4701,86100.0
2013-07-30 11:00:00,88.45,88.7,88.38,88.53,62500.0,68.4779,68.6714,68.4237,68.5398,62500.0
2013-07-30 11:30:00,88.47,88.55,88.33,88.53,46600.0,68.4934,68.5553,68.385,68.5398,46600.0
2013-07-30 12:00:00,88.54,88.68,88.52,88.58,58200.0,68.5475,68.6559,68.5321,68.5785,58200.0
2013-07-30 12:30:00,88.61,88.76,88.54,88.76,50000.0,68.6017,68.7179,68.5475,68.7179,50000.0
2013-07-30 13:00:00,88.76,88.91,88.59,88.64,117600.0,68.7179,68.834,68.5863,68.625,117600.0
2013-07-30 13:30:00,88.62,88.71,88.42,88.56,103400.0,68.6095,68.6792,68.4546,68.563,103400.0
2013-07-30 14:00:00,88.55,88.63,88.45,88.6,67800.0,68.5553,68.6172,68.4779,68.594,67800.0
2013-07-30 14:30:00,88.6,88.77,88.6,88.65,60400.0,68.594,68.7256,68.594,68.6327,60400.0
2013-07-30 15:00:00,88.64,89.05,88.6,88.98,181100.0,68.625,68.9424,68.594,68.8882,181100.0
2013-07-30 15:30:00,88.97,89.11,88.89,88.97,321200.0,68.8805,68.9888,68.8185,68.8805,321200.0
2013-07-31 09:30:00,88.89,89.29,88.75,89.19,145100.0,68.8185,69.1282,68.7101,69.0508,145100.0
2013-07-31 10:00:00,89.17,89.3,88.93,89.27,82800.0,69.0353,69.1359,68.8495,69.1127,82800.0
2013-07-31 10:30:00,89.27,89.79,89.26,89.7,135200.0,69.1127,69.5153,69.105,69.4456,135200.0
2013-07-31 11:00:00,89.68,89.68,89.37,89.41,179900.0,69.4301,69.4301,69.1901,69.2211,179900.0
2013-07-31 11:30:00,89.41,89.64,89.27,89.27,101000.0,69.2211,69.3992,69.1127,69.1127,101000.0
2013-07-31 12:00:00,89.24,89.27,88.96,89.2,48600.0,69.0895,69.1127,68.8727,69.0585,48600.0
2013-07-31 12:30:00,89.2,89.2,88.95,88.97,29600.0,69.0585,69.0585,68.865,68.8805,29600.0
2013-07-31 13:00:00,88.99,89.01,88.66,88.72,73100.0,68.8959,68.9114,68.6405,68.6869,73100.0
2013-07-31 13:30:00,88.72,89.06,88.7,89.06,101600.0,68.6869,68.9501,68.6714,68.9501,101600.0
2013-07-31 14:00:00,89.07,89.33,88.75,89.11,84000.0,68.9579,69.1592,68.7101,68.9888,84000.0
2013-07-31 14:30:00,89.13,89.76,89.13,89.73,58100.0,69.0043,69.4921,69.0043,69.4688,58100.0
2013-07-31 15:00:00,89.72,89.74,89.44,89.51,84300.0,69.4611,69.4766,69.2443,69.2985,84300.0
2013-07-31 15:30:00,89.51,89.52,89.0,89.1,323100.0,69.2985,69.3063,68.9037,68.9811,323100.0
2013-08-01 09:30:00,89.95,90.37,89.64,90.3,168000.0,70.0372,70.3642,69.7958,70.3097,168000.0
2013-08-01 10:00:00,90.3,90.84,90.3,90.72,152800.0,70.3097,70.7302,70.3097,70.6367,152800.0
2013-08-01 10:30:00,90.73,90.77,90.31,90.41,47600.0,70.6445,70.6757,70.3175,70.3954,47600.0
2013-08-01 11:00:00,90.41,90.93,90.4,90.8,99000.0,70.3954,70.8002,70.3876,70.699,99000.0
2013-08-01 11:30:00,90.81,90.88,90.57,90.73,100900.0,70.7068,70.7613,70.5199,70.6445,100900.0
2013-08-01 12:00:00,90.73,90.85,90.61,90.8,71900.0,70.6445,70.738,70.5511,70.699,71900.0
2013-08-01 12:30:00,90.8,90.91,90.75,90.9,34900.0,70.699,70.7847,70.6601,70.7769,34900.0
2013-08-01 13:00:00,90.89,90.95,90.79,90.82,51400.0,70.7691,70.8158,70.6912,70.7146,51400.0
2013-08-01 13:30:00,90.81,90.99,90.81,90.97,80600.0,70.7068,70.847,70.7068,70.8314,80600.0
2013-08-01 14:00:00,90.96,91.06,90.91,91.02,72200.0,70.8236,70.9015,70.7847,70.8703,72200.0
2013-08-01 14:30:00,91.02,91.14,90.97,91.04,61000.0,70.8703,70.9638,70.8314,70.8859,61000.0
2013-08-01 15:00:00,91.05,91.09,90.74,90.96,66400.0,70.8937,70.9248,70.6523,70.8236,66400.0
2013-08-01 15:30:00,90.97,91.12,90.95,90.99,192700.0,70.8314,70.9482,70.8158,70.847,192700.0
2013-08-02 09:30:00,90.67,90.99,90.42,90.96,53100.0,70.5978,70.847,70.4031,70.8236,53100.0
2013-08-02 10:00:00,90.91,91.13,90.69,90.99,40300.0,70.7847,70.956,70.6134,70.847,40300.0
2013-08-02 10:30:00,91.05,91.13,90.81,90.86,47300.0,70.8937,70.956,70.7068,70.7457,47300.0
2013-08-02 11:00:00,90.88,91.18,90.87,91.15,73200.0,70.7613,70.9949,70.7535,70.9715,73200.0
2013-08-02 11:30:00,91.13,91.2,90.97,91.08,22800.0,70.956,71.0105,70.8314,70.917,22800.0
2013-08-02 12:00:00,91.06,91.15,90.92,90.96,25100.0,70.9015,70.9715,70.7925,70.8236,25100.0
2013-08-02 12:30:00,90.96,91.15,90.9,90.99,35900.0,70.8236,70.9715,70.7769,70.847,35900.0
2013-08-02 13:00:00,90.99,91.03,90.88,90.94,50500.0,70.847,70.8781,70.7613,70.808,50500.0
2013-08-02 13:30:00,90.95,90.95,90.76,90.81,23400.0,70.8158,70.8158,70.6679,70.7068,23400.0
2013-08-02 14:00:00,90.81,91.01,90.79,90.93,51600.0,70.7068,70.8625,70.6912,70.8002,51600.0
2013-08-02 14:30:00,90.93,90.98,90.74,90.91,48200.0,70.8002,70.8392,70.6523,70.7847,48200.0
2013-08-02 15:00:00,90.91,91.0,90.9,90.95,50800.0,70.7847,70.8547,70.7769,70.8158,50800.0
2013-08-02 15:30:00,90.95,91.22,90.91,91.2,219600.0,70.8158,71.026,70.7847,71.0105,219600.0
2013-08-05 09:30:00,90.69,90.97,90.23,90.97,76200.0,70.6134,70.8314,70.2552,70.8314,76200.0
2013-08-05 10:00:00,90.91,90.94,90.66,90.75,40900.0,70.7847,70.808,70.59,70.6601,40900.0
2013-08-05 10:30:00,90.76,91.17,90.76,91.1,49700.0,70.6679,70.9871,70.6679,70.9326,49700.0
2013-08-05 11:00:00,91.1,91.19,90.84,91.11,48100.0,70.9326,71.0027,70.7302,70.9404,48100.0
2013-08-05 11:30:00,91.07,91.08,90.82,90.93,31800.0,70.9093,70.917,70.7146,70.8002,31800.0
2013-08-05 12:00:00,90.93,91.03,90.88,90.9,83900.0,70.8002,70.8781,70.7613,70.7769,83900.0
2013-08-05 12:30:00,90.92,90.99,90.83,90.96,40000.0,70.7925,70.847,70.7224,70.8236,40000.0
2013-08-05 13:00:00,90.96,90.98,90.79,90.98,26800.0,70.8236,70.8392,70.6912,70.8392,26800.0
2013-08-05 13:30:00,90.97,91.09,90.9,91.06,22800.0,70.8314,70.9248,70.7769,70.9015,22800.0
2013-08-05 14:00:00,90.99,91.09,90.96,91.04,29000.0,70.847,70.9248,70.8236,70.8859,29000.0
2013-08-05 14:30:00,91.05,91.12,91.03,91.03,28300.0,70.8937,70.9482,70.8781,70.8781,28300.0
2013-08-05 15:00:00,91.03,91.11,90.96,91.11,101800.0,70.8781,70.9404,70.8236,70.9404,101800.0
2013-08-05 15:30:00,91.11,91.2,91.01,91.15,144400.0,70.9404,71.0105,70.8625,70.9715,144400.0
2013-08-06 09:30:00,90.77,91.04,90.31,90.52,113900.0,70.6757,70.8859,70.3175,70.481,113900.0
2013-08-06 10:00:00,90.5,90.61,90.28,90.38,46500.0,70.4654,70.5511,70.2941,70.372,46500.0
2013-08-06 10:30:00,90.38,90.38,89.82,89.82,75500.0,70.372,70.372,69.936,69.936,75500.0
2013-08-06 11:00:00,89.83,90.36,89.75,90.31,64200.0,69.9438,70.3564,69.8815,70.3175,64200.0
2013-08-06 11:30:00,90.32,90.34,90.12,90.23,36300.0,70.3253,70.3409,70.1696,70.2552,36300.0
2013-08-06 12:00:00,90.25,90.35,90.15,90.27,38100.0,70.2708,70.3486,70.1929,70.2864,38100.0
2013-08-06 12:30:00,90.27,90.42,90.24,90.32,38400.0,70.2864,70.4031,70.263,70.3253,38400.0
2013-08-06 13:00:00,90.32,90.41,90.22,90.35,35700.0,70.3253,70.3954,70.2474,70.3486,35700.0
2013-08-06 13:30:00,90.32,90.32,90.12,90.13,51300.0,70.3253,70.3253,70.1696,70.1773,51300.0
2013-08-06 14:00:00,90.12,90.25,89.94,90.18,98800.0,70.1696,70.2708,70.0294,70.2163,98800.0
2013-08-06 14:30:00,90.2,90.23,90.0,90.0,50300.0,70.2318,70.2552,70.0761,70.0761,50300.0
2013-08-06 15:00:00,90.01,90.11,89.96,89.98,80600.0,70.0839,70.1618,70.045,70.0606,80600.0
2013-08-06 15:30:00,89.98,89.98,89.68,89.87,235000.0,70.0606,70.0606,69.827,69.9749,235000.0
2013-08-07 09:30:00,89.6,89.6,88.9,88.95,69400.0,69.7647,69.7647,69.2196,69.2586,69400.0
2013-08-07 10:00:00,88.96,89.06,88.71,88.78,47600.0,69.2664,69.3442,69.0717,69.1262,47600.0
2013-08-07 10:30:00,88.77,88.91,88.59,88.87,93300.0,69.1184,69.2274,68.9783,69.1963,93300.0
2013-08-07 11:00:00,88.87,89.0,88.85,88.94,43800.0,69.1963,69.2975,69.1807,69.2508,43800.0
2013-08-07 11:30:00,88.92,89.21,88.8,89.13,65200.0,69.2352,69.461,69.1418,69.3987,65200.0
2013-08-07 12:00:00,89.13,89.13,88.96,89.1,34000.0,69.3987,69.3987,69.2664,69.3754,34000.0
2013-08-07 12:30:00,89.1,89.36,89.1,89.26,25300.0,69.3754,69.5778,69.3754,69.4999,25300.0
2013-08-07 13:00:00,89.32,89.41,89.26,89.34,46200.0,69.5467,69.6167,69.4999,69.5622,46200.0
2013-08-07 13:30:00,89.34,89.39,89.2,89.38,23200.0,69.5622,69.6012,69.4532,69.5934,23200.0
2013-08-07 14:00:00,89.38,89.44,89.21,89.33,43100.0,69.5934,69.6401,69.461,69.5544,43100.0
2013-08-07 14:30:00,89.34,89.58,89.32,89.58,74400.0,69.5622,69.7491,69.5467,69.7491,74400.0
2013-08-07 15:00:00,89.56,89.73,89.51,89.7,100800.0,69.7335,69.8659,69.6946,69.8425,100800.0
2013-08-07 15:30:00,89.7,89.84,89.53,89.55,241600.0,69.8425,69.9515,69.7102,69.7257,241600.0
2013-08-08 09:30:00,90.48,90.77,89.89,90.24,83700.0,70.4499,70.6757,69.9905,70.263,83700.0
2013-08-08 10:00:00,90.24,90.28,89.52,89.93,65200.0,70.263,70.2941,69.7024,70.0216,65200.0
2013-08-08 10:30:00,89.94,89.94,89.15,89.36,63000.0,70.0294,70.0294,69.4143,69.5778,63000.0
2013-08-08 11:00:00,89.36,89.38,89.03,89.32,50800.0,69.5778,69.5934,69.3209,69.5467,50800.0
2013-08-08 11:30:00,89.36,89.54,89.28,89.52,53500.0,69.5778,69.718,69.5155,69.7024,53500.0
2013-08-08 12:00:00,89.53,89.71,89.48,89.71,50700.0,69.7102,69.8503,69.6712,69.8503,50700.0
2013-08-08 12:30:00,89.72,89.92,89.67,89.77,28900.0,69.8581,70.0138,69.8192,69.897,28900.0
2013-08-08 13:00:00,89.79,89.87,89.74,89.79,34900.0,69.9126,69.9749,69.8737,69.9126,34900.0
2013-08-08 13:30:00,89.8,89.89,89.72,89.85,33600.0,69.9204,69.9905,69.8581,69.9593,33600.0
2013-08-08 14:00:00,89.85,90.01,89.85,90.0,58400.0,69.9593,70.0839,69.9593,70.0761,58400.0
2013-08-08 14:30:00,90.02,90.09,89.85,90.02,66700.0,70.0917,70.1462,69.9593,70.0917,66700.0
2013-08-08 15:00:00,90.01,90.14,89.99,90.14,51100.0,70.0839,70.1851,70.0683,70.1851,51100.0
2013-08-08 15:30:00,90.13,90.16,89.9,89.91,103300.0,70.1773,70.2007,69.9983,70.006,103300.0
2013-08-09 09:30:00,89.76,90.42,89.5,90.07,38600.0,69.8893,70.4031,69.6868,70.1306,38600.0
2013-08-09 10:00:00,90.11,90.14,89.62,90.06,30100.0,70.1618,70.1851,69.7802,70.1228,30100.0
2013-08-09 10:30:00,90.1,90.52,90.1,90.19,63200.0,70.154,70.481,70.154,70.2241,63200.0
2013-08-09 11:00:00,90.19,90.31,89.58,89.84,91300.0,70.2241,70.3175,69.7491,69.9515,91300.0
2013-08-09 11:30:00,89.85,90.17,89.81,90.09,47000.0,69.9593,70.2085,69.9282,70.1462,47000.0
2013-08-09 12:00:00,90.06,90.17,89.88,90.03,29500.0,70.1228,70.2085,69.9827,70.0995,29500.0
2013-08-09 12:30:00,90.03,90.26,90.03,90.22,13900.0,70.0995,70.2786,70.0995,70.2474,13900.0
2013-08-09 13:00:00,90.22,90.34,90.09,90.31,20800.0,70.2474,70.3409,70.1462,70.3175,20800.0
2013-08-09 13:30:00,90.28,90.39,90.16,90.18,26200.0,70.2941,70.3798,70.2007,70.2163,26200.0
2013-08-09 14:00:00,90.14,90.38,90.08,90.25,76600.0,70.1851,70.372,70.1384,70.2708,76600.0
2013-08-09 14:30:00,90.3,90.32,90.07,90.18,70300.0,70.3097,70.3253,70.1306,70.2163,70300.0
2013-08-09 15:00:00,90.24,90.29,90.12,90.17,48000.0,70.263,70.3019,70.1696,70.2085,48000.0
2013-08-09 15:30:00,90.16,90.21,90.05,90.11,114000.0,70.2007,70.2396,70.1151,70.1618,114000.0
2013-08-12 09:30:00,89.69,89.92,89.13,89.73,90900.0,69.8348,70.0138,69.3987,69.8659,90900.0
2013-08-12 10:00:00,89.71,89.96,89.47,89.57,69500.0,69.8503,70.045,69.6635,69.7413,69500.0
2013-08-12 10:30:00,89.57,90.1,89.57,89.86,69100.0,69.7413,70.154,69.7413,69.9671,69100.0
2013-08-12 11:00:00,89.88,89.88,89.5,89.65,34100.0,69.9827,69.9827,69.6868,69.8036,34100.0
2013-08-12 11:30:00,89.68,89.91,89.52,89.57,96400.0,69.827,70.006,69.7024,69.7413,96400.0
2013-08-12 12:00:00,89.6,89.61,89.39,89.42,27400.0,69.7647,69.7725,69.6012,69.6245,27400.0
2013-08-12 12:30:00,89.36,89.41,89.3,89.32,18100.0,69.5778,69.6167,69.5311,69.5467,18100.0
2013-08-12 13:00:00,89.33,89.37,89.13,89.24,86000.0,69.5544,69.5856,69.3987,69.4844,86000.0
2013-08-12 13:30:00,89.25,89.29,89.07,89.15,22400.0,69.4922,69.5233,69.352,69.4143,22400.0
2013-08-12 14:00:00,89.16,89.28,89.13,89.13,45400.0,69.4221,69.5155,69.3987,69.3987,45400.0
2013-08-12 14:30:00,89.13,89.2,88.96,89.05,67200.0,69.3987,69.4532,69.2664,69.3364,67200.0
2013-08-12 15:00:00,89.07,89.34,88.97,89.29,189500.0,69.352,69.5622,69.2741,69.5233,189500.0
2013-08-12 15:30:00,89.3,89.57,89.3,89.31,234600.0,69.5311,69.7413,69.5311,69.5389,234600.0
2013-08-13 09:30:00,89.73,90.25,89.73,90.19,41100.0,69.8659,70.2708,69.8659,70.2241,41100.0
2013-08-13 10:00:00,90.15,90.23,89.25,89.39,38100.0,70.1929,70.2552,69.4922,69.6012,38100.0
2013-08-13 10:30:00,89.37,89.54,89.2,89.45,83100.0,69.5856,69.718,69.4532,69.6479,83100.0
2013-08-13 11:00:00,89.45,89.97,89.41,89.9,36200.0,69.6479,70.0528,69.6167,69.9983,36200.0
2013-08-13 11:30:00,89.93,90.07,89.81,89.99,28500.0,70.0216,70.1306,69.9282,70.0683,28500.0
2013-08-13 12:00:00,89.98,90.39,89.95,90.39,31900.0,70.0606,70.3798,70.0372,70.3798,31900.0
2013-08-13 12:30:00,90.46,90.7,90.44,90.6,69700.0,70.4343,70.6212,70.4187,70.5433,69700.0
2013-08-13 13:00:00,90.6,90.76,90.44,90.7,32200.0,70.5433,70.6679,70.4187,70.6212,32200.0
2013-08-13 13:30:00,90.69,90.73,90.64,90.67,16300.0,70.6134,70.6445,70.5744,70.5978,16300.0
2013-08-13 14:00:00,90.65,90.66,90.47,90.48,40000.0,70.5822,70.59,70.4421,70.4499,40000.0
2013-08-13 14:30:00,90.48,90.48,90.21,90.35,41200.0,70.4499,70.4499,70.2396,70.3486,41200.0
2013-08-13 15:00:00,90.35,90.42,90.21,90.35,38800.0,70.3486,70.4031,70.2396,70.3486,38800.0
2013-08-13 15:30:00,90.34,90.37,90.21,90.28,59300.0,70.3409,70.3642,70.2396,70.2941,59300.0
2013-08-14 09:30:00,90.16,90.68,90.1,90.32,41900.0,70.2007,70.6056,70.154,70.3253,41900.0
2013-08-14 10:00:00,90.39,90.5,89.88,90.03,37000.0,70.3798,70.4654,69.9827,70.0995,37000.0
2013-08-14 10:30:00,90.02,90.05,89.67,89.79,33800.0,70.0917,70.1151,69.8192,69.9126,33800.0
2013-08-14 11:00:00,89.77,89.97,89.71,89.97,108400.0,69.897,70.0528,69.8503,70.0528,108400.0
2013-08-14 11:30:00,89.96,90.11,89.87,90.01,46700.0,70.045,70.1618,69.9749,70.0839,46700.0
2013-08-14 12:00:00,90.0,90.05,89.83,90.05,23600.0,70.0761,70.1151,69.9438,70.1151,23600.0
2013-08-14 12:30:00,90.08,90.09,89.84,90.0,63600.0,70.1384,70.1462,69.9515,70.0761,63600.0
2013-08-14 13:00:00,89.99,90.13,89.91,89.92,23400.0,70.0683,70.1773,70.006,70.0138,23400.0
2013-08-14 13:30:00,89.91,90.01,89.77,89.95,56900.0,70.006,70.0839,69.897,70.0372,56900.0
2013-08-14 14:00:00,89.95,89.99,89.82,89.86,41700.0,70.0372,70.0683,69.936,69.9671,41700.0
2013-08-14 14:30:00,89.84,89.92,89.78,89.9,37000.0,69.9515,70.0138,69.9048,69.9983,37000.0
2013-08-14 15:00:00,89.91,90.02,89.83,89.87,35300.0,70.006,70.0917,69.9438,69.9749,35300.0
2013-08-14 15:30:00,89.87,89.87,89.67,89.68,117500.0,69.9749,69.9749,69.8192,69.827,117500.0
2013-08-15 09:30:00,88.84,89.01,87.81,87.85,165800.0,69.1729,69.3053,68.3709,68.4021,165800.0
2013-08-15 10:00:00,87.85,88.17,87.5,88.06,69300.0,68.4021,68.6512,68.1296,68.5656,69300.0
2013-08-15 10:30:00,88.08,88.11,87.55,87.62,37400.0,68.5812,68.6045,68.1685,68.223,37400.0
2013-08-15 11:00:00,87.69,88.05,87.64,87.95,33500.0,68.2775,68.5578,68.2386,68.4799,33500.0
2013-08-15 11:30:00,87.93,88.09,87.87,88.01,31500.0,68.4644,68.589,68.4177,68.5267,31500.0
2013-08-15 12:00:00,88.01,88.16,87.88,88.08,42500.0,68.5267,68.6435,68.4254,68.5812,42500.0
2013-08-15 12:30:00,88.09,88.18,87.85,87.86,31400.0,68.589,68.659,68.4021,68.4099,31400.0
2013-08-15 13:00:00,87.88,87.9,87.62,87.68,25600.0,68.4254,68.441,68.223,68.2697,25600.0
2013-08-15 13:30:00,87.68,87.92,87.67,87.77,27500.0,68.2697,68.4566,68.2619,68.3398,27500.0
2013-08-15 14:00:00,87.78,87.8,87.52,87.73,40500.0,68.3476,68.3632,68.1451,68.3086,40500.0
2013-08-15 14:30:00,87.75,87.93,87.7,87.76,34900.0,68.3242,68.4644,68.2853,68.332,34900.0
2013-08-15 15:00:00,87.76,87.82,87.65,87.77,71800.0,68.332,68.3787,68.2464,68.3398,71800.0
2013-08-15 15:30:00,87.79,87.98,87.77,87.83,144600.0,68.3554,68.5033,68.3398,68.3865,144600.0
2013-08-16 09:30:00,87.7,88.53,87.51,88.15,134900.0,68.2853,68.9315,68.1374,68.6357,134900.0
2013-08-16 10:00:00,88.15,88.5,87.9,88.2,48400.0,68.6357,68.9082,68.441,68.6746,48400.0
2013-08-16 10:30:00,88.2,88.57,88.06,88.48,52300.0,68.6746,68.9627,68.5656,68.8926,52300.0
2013-08-16 11:00:00,88.48,88.57,88.31,88.4,49000.0,68.8926,68.9627,68.7602,68.8303,49000.0
2013-08-16 11:30:00,88.39,88.63,88.39,88.59,27200.0,68.8225,69.0094,68.8225,68.9783,27200.0
2013-08-16 12:00:00,88.56,88.73,88.52,88.52,28300.0,68.9549,69.0873,68.9238,68.9238,28300.0
2013-08-16 12:30:00,88.5,88.54,88.09,88.17,82000.0,68.9082,68.9393,68.589,68.6512,82000.0
2013-08-16 13:00:00,88.17,88.19,87.82,88.01,44400.0,68.6512,68.6668,68.3787,68.5267,44400.0
2013-08-16 13:30:00,88.01,88.06,87.77,88.04,31800.0,68.5267,68.5656,68.3398,68.55,31800.0
2013-08-16 14:00:00,88.03,88.1,87.72,87.92,62900.0,68.5422,68.5967,68.3009,68.4566,62900.0
2013-08-16 14:30:00,87.92,88.08,87.82,88.04,157100.0,68.4566,68.5812,68.3787,68.55,157100.0
2013-08-16 15:00:00,88.05,88.28,88.04,88.28,78200.0,68.5578,68.7369,68.55,68.7369,78200.0
2013-08-16 15:30:00,88.27,88.46,88.18,88.22,169400.0,68.7291,68.877,68.659,68.6902,169400.0
2013-08-19 09:30:00,88.23,88.39,87.56,88.33,64900.0,68.698,68.8225,68.1763,68.7758,64900.0
2013-08-19 10:00:00,88.38,88.6,87.97,87.98,41100.0,68.8148,68.9861,68.4955,68.5033,41100.0
2013-08-19 10:30:00,87.98,88.27,87.9,88.05,49800.0,68.5033,68.7291,68.441,68.5578,49800.0
2013-08-19 11:00:00,88.01,88.04,87.74,87.78,60600.0,68.5267,68.55,68.3164,68.3476,60600.0
2013-08-19 11:30:00,87.77,87.98,87.73,87.96,54500.0,68.3398,68.5033,68.3086,68.4877,54500.0
2013-08-19 12:00:00,87.96,88.12,87.9,88.01,31800.0,68.4877,68.6123,68.441,68.5267,31800.0
2013-08-19 12:30:00,88.02,88.05,87.9,88.05,39600.0,68.5344,68.5578,68.441,68.5578,39600.0
2013-08-19 13:00:00,88.05,88.08,87.97,88.02,37900.0,68.5578,68.5812,68.4955,68.5344,37900.0
2013-08-19 13:30:00,88.01,88.05,87.86,87.99,48800.0,68.5267,68.5578,68.4099,68.5111,48800.0
2013-08-19 14:00:00,88.0,88.07,87.83,87.89,36300.0,68.5189,68.5734,68.3865,68.4332,36300.0
2013-08-19 14:30:00,87.87,87.9,87.71,87.87,42500.0,68.4177,68.441,68.2931,68.4177,42500.0
2013-08-19 15:00:00,87.86,87.95,87.63,87.63,69700.0,68.4099,68.4799,68.2308,68.2308,69700.0
2013-08-19 15:30:00,87.62,87.73,87.18,87.19,217500.0,68.223,68.3086,67.8804,67.8882,217500.0
2013-08-20 09:30:00,87.34,87.48,86.99,87.24,46200.0,68.005,68.114,67.7325,67.9271,46200.0
2013-08-20 10:00:00,87.17,87.59,87.17,87.42,36700.0,67.8726,68.1996,67.8726,68.0673,36700.0
2013-08-20 10:30:00,87.33,87.63,87.29,87.49,21600.0,67.9972,68.2308,67.9661,68.1218,21600.0
2013-08-20 11:00:00,87.48,87.8,87.44,87.67,54300.0,68.114,68.3632,68.0828,68.2619,54300.0
2013-08-20 11:30:00,87.67,87.98,87.67,87.86,28500.0,68.2619,68.5033,68.2619,68.4099,28500.0
2013-08-20 12:00:00,87.87,88.08,87.87,88.03,26000.0,68.4177,68.5812,68.4177,68.5422,26000.0
2013-08-20 12:30:00,88.05,88.19,87.98,88.15,115300.0,68.5578,68.6668,68.5033,68.6357,115300.0
2013-08-20 13:00:00,88.15,88.35,88.15,88.19,26600.0,68.6357,68.7914,68.6357,68.6668,26600.0
2013-08-20 13:30:00,88.2,88.33,88.14,88.15,23600.0,68.6746,68.7758,68.6279,68.6357,23600.0
2013-08-20 14:00:00,88.14,88.2,88.02,88.16,28700.0,68.6279,68.6746,68.5344,68.6435,28700.0
2013-08-20 14:30:00,88.16,88.17,87.95,88.06,26100.0,68.6435,68.6512,68.4799,68.5656,26100.0
2013-08-20 15:00:00,88.08,88.29,88.07,88.29,36500.0,68.5812,68.7447,68.5734,68.7447,36500.0
2013-08-20 15:30:00,88.3,88.37,88.0,88.02,189900.0,68.7525,68.807,68.5189,68.5344,189900.0
2013-08-21 09:30:00,87.75,88.07,87.41,87.84,39600.0,68.3242,68.5734,68.0595,68.3943,39600.0
2013-08-21 10:00:00,87.77,88.03,87.66,87.98,53200.0,68.3398,68.5422,68.2541,68.5033,53200.0
2013-08-21 10:30:00,87.99,88.0,87.52,87.53,94100.0,68.5111,68.5189,68.1451,68.1529,94100.0
2013-08-21 11:00:00,87.53,87.61,87.36,87.41,33000.0,68.1529,68.2152,68.0206,68.0595,33000.0
2013-08-21 11:30:00,87.43,87.59,87.27,87.58,47000.0,68.0751,68.1996,67.9505,68.1919,47000.0
2013-08-21 12:00:00,87.56,87.69,87.46,87.61,39100.0,68.1763,68.2775,68.0984,68.2152,39100.0
2013-08-21 12:30:00,87.61,87.78,87.55,87.71,40300.0,68.2152,68.3476,68.1685,68.2931,40300.0
2013-08-21 13:00:00,87.71,87.78,87.58,87.68,22000.0,68.2931,68.3476,68.1919,68.2697,22000.0
2013-08-21 13:30:00,87.68,87.84,87.61,87.83,30300.0,68.2697,68.3943,68.2152,68.3865,30300.0
2013-08-21 14:00:00,87.83,87.83,86.98,87.69,53900.0,68.3865,68.3865,67.7247,68.2775,53900.0
2013-08-21 14:30:00,87.67,88.52,87.65,88.33,55900.0,68.2619,68.9238,68.2464,68.7758,55900.0
2013-08-21 15:00:00,88.38,88.41,88.04,88.1,63400.0,68.8148,68.8381,68.55,68.5967,63400.0
2013-08-21 15:30:00,88.1,88.22,87.37,87.45,134900.0,68.5967,68.6902,68.0283,68.0906,134900.0
2013-08-22 09:30:00,87.88,89.09,87.53,88.67,58200.0,68.4254,69.3676,68.1529,69.0406,58200.0
2013-08-22 10:00:00,88.67,88.88,88.42,88.78,35400.0,69.0406,69.2041,68.8459,69.1262,35400.0
2013-08-22 10:30:00,88.82,88.96,88.58,88.65,44800.0,69.1573,69.2664,68.9705,69.025,44800.0
2013-08-22 11:00:00,88.66,88.72,88.29,88.35,53600.0,69.0328,69.0795,68.7447,68.7914,53600.0
2013-08-22 11:30:00,88.33,88.67,88.31,88.57,28500.0,68.7758,69.0406,68.7602,68.9627,28500.0
2013-08-22 12:00:00,88.62,88.72,88.45,88.46,23500.0,69.0016,69.0795,68.8693,68.877,23500.0
2013-08-22 12:30:00,88.5,88.72,88.3,88.3,15600.0,68.9082,69.0795,68.7525,68.7525,15600.0
2013-08-22 13:00:00,88.3,88.7,88.3,88.6,27200.0,68.7525,69.0639,68.7525,68.9861,27200.0
2013-08-22 13:30:00,88.6,88.89,88.6,88.78,26600.0,68.9861,69.2119,68.9861,69.1262,26600.0
2013-08-22 14:00:00,88.79,88.79,88.32,88.54,15400.0,69.134,69.134,68.768,68.9393,15400.0
2013-08-22 14:30:00,88.59,88.73,88.56,88.7,24700.0,68.9783,69.0873,68.9549,69.0639,24700.0
2013-08-22 15:00:00,88.71,89.16,88.68,89.09,38900.0,69.0717,69.4221,69.0483,69.3676,38900.0
2013-08-22 15:30:00,89.14,89.25,89.01,89.06,197000.0,69.4065,69.4922,69.3053,69.3442,197000.0
2013-08-23 09:30:00,89.05,89.26,88.31,88.51,48100.0,69.3364,69.4999,68.7602,68.916,48100.0
2013-08-23 10:00:00,88.5,88.53,88.04,88.15,34100.0,68.9082,68.9315,68.55,68.6357,34100.0
2013-08-23 10:30:00,88.13,88.66,88.07,88.52,41800.0,68.6201,69.0328,68.5734,68.9238,41800.0
2013-08-23 11:00:00,88.54,88.62,88.19,88.32,35000.0,68.9393,69.0016,68.6668,68.768,35000.0
2013-08-23 11:30:00,88.31,88.64,88.26,88.45,34500.0,68.7602,69.0172,68.7213,68.8693,34500.0
2013-08-23 12:00:00,88.54,88.58,88.4,88.53,21000.0,68.9393,68.9705,68.8303,68.9315,21000.0
2013-08-23 12:30:00,88.52,88.76,88.5,88.76,25400.0,68.9238,69.1106,68.9082,69.1106,25400.0
2013-08-23 13:00:00,88.76,88.76,88.61,88.68,20500.0,69.1106,69.1106,68.9938,69.0483,20500.0
2013-08-23 13:30:00,88.67,88.9,88.67,88.81,23800.0,69.0406,69.2196,69.0406,69.1496,23800.0
2013-08-23 14:00:00,88.81,88.81,88.69,88.77,45000.0,69.1496,69.1496,69.0561,69.1184,45000.0
2013-08-23 14:30:00,88.77,88.9,88.75,88.83,17100.0,69.1184,69.2196,69.1028,69.1651,17100.0
2013-08-23 15:00:00,88.83,88.95,88.8,88.95,26800.0,69.1651,69.2586,69.1418,69.2586,26800.0
2013-08-23 15:30:00,88.95,89.14,88.85,89.02,97000.0,69.2586,69.4065,69.1807,69.3131,97000.0
2013-08-26 09:30:00,89.02,89.06,88.5,88.62,29300.0,69.3131,69.3442,68.9082,69.0016,29300.0
2013-08-26 10:00:00,88.68,89.19,88.59,89.11,28600.0,69.0483,69.4454,68.9783,69.3831,28600.0
2013-08-26 10:30:00,89.11,89.33,89.01,89.3,12600.0,69.3831,69.5544,69.3053,69.5311,12600.0
2013-08-26 11:00:00,89.31,89.47,89.23,89.31,28100.0,69.5389,69.6635,69.4766,69.5389,28100.0
2013-08-26 11:30:00,89.31,89.44,89.3,89.31,16100.0,69.5389,69.6401,69.5311,69.5389,16100.0
2013-08-26 12:00:00,89.31,89.46,89.25,89.39,25000.0,69.5389,69.6557,69.4922,69.6012,25000.0
2013-08-26 12:30:00,89.37,89.46,89.35,89.43,14600.0,69.5856,69.6557,69.57,69.6323,14600.0
2013-08-26 13:00:00,89.4,89.5,89.31,89.31,15600.0,69.6089,69.6868,69.5389,69.5389,15600.0
2013-08-26 13:30:00,89.31,89.32,89.1,89.31,32900.0,69.5389,69.5467,69.3754,69.5389,32900.0
2013-08-26 14:00:00,89.27,89.27,89.16,89.21,23700.0,69.5077,69.5077,69.4221,69.461,23700.0
2013-08-26 14:30:00,89.22,89.25,89.15,89.2,117900.0,69.4688,69.4922,69.4143,69.4532,117900.0
2013-08-26 15:00:00,89.2,89.22,88.47,88.63,75200.0,69.4532,69.4688,68.8848,69.0094,75200.0
2013-08-26 15:30:00,88.63,88.82,88.3,88.3,188100.0,69.0094,69.1573,68.7525,68.7525,188100.0
2013-08-27 09:30:00,86.95,87.37,86.84,86.89,75600.0,67.7013,68.0283,67.6157,67.6546,75600.0
2013-08-27 10:00:00,86.91,87.19,86.52,86.6,71800.0,67.6702,67.8882,67.3665,67.4288,71800.0
2013-08-27 10:30:00,86.66,87.0,86.54,87.0,53600.0,67.4755,67.7403,67.3821,67.7403,53600.0
2013-08-27 11:00:00,87.0,87.03,86.61,86.93,58200.0,67.7403,67.7636,67.4366,67.6857,58200.0
2013-08-27 11:30:00,86.9,86.91,86.55,86.77,57600.0,67.6624,67.6702,67.3899,67.5612,57600.0
2013-08-27 12:00:00,86.76,86.76,86.36,86.58,31400.0,67.5534,67.5534,67.2419,67.4132,31400.0
2013-08-27 12:30:00,86.56,86.81,86.48,86.52,32100.0,67.3977,67.5923,67.3354,67.3665,32100.0
2013-08-27 13:00:00,86.46,86.51,86.04,86.06,40100.0,67.3198,67.3587,66.9928,67.0083,40100.0
2013-08-27 13:30:00,86.08,86.48,86.07,86.21,31100.0,67.0239,67.3354,67.0161,67.1251,31100.0
2013-08-27 14:00:00,86.22,86.22,85.76,85.88,49800.0,67.1329,67.1329,66.7748,66.8682,49800.0
2013-08-27 14:30:00,85.91,85.99,85.7,85.84,57500.0,66.8916,66.9538,66.728,66.837,57500.0
2013-08-27 15:00:00,85.82,86.02,85.46,85.58,70600.0,66.8215,66.9772,66.5412,66.6346,70600.0
2013-08-27 15:30:00,85.57,85.81,85.43,85.44,231000.0,66.6268,66.8137,66.5178,66.5256,231000.0
2013-08-28 09:30:00,85.44,86.28,85.24,85.69,79600.0,66.5256,67.1796,66.3699,66.7203,79600.0
2013-08-28 10:00:00,85.69,86.35,85.62,86.2,67400.0,66.7203,67.2341,66.6658,67.1174,67400.0
2013-08-28 10:30:00,86.19,86.42,86.15,86.4,53000.0,67.1096,67.2887,67.0784,67.2731,53000.0
2013-08-28 11:00:00,86.38,86.62,86.32,86.38,52400.0,67.2575,67.4444,67.2108,67.2575,52400.0
2013-08-28 11:30:00,86.42,86.66,86.24,86.63,30700.0,67.2887,67.4755,67.1485,67.4522,30700.0
2013-08-28 12:00:00,86.66,86.66,86.41,86.6,33600.0,67.4755,67.4755,67.2809,67.4288,33600.0
2013-08-28 12:30:00,86.6,86.79,86.58,86.67,37100.0,67.4288,67.5767,67.4132,67.4833,37100.0
2013-08-28 13:00:00,86.67,86.77,86.47,86.67,29000.0,67.4833,67.5612,67.3276,67.4833,29000.0
2013-08-28 13:30:00,86.66,86.69,86.51,86.69,24900.0,67.4755,67.4989,67.3587,67.4989,24900.0
2013-08-28 14:00:00,86.68,86.68,86.25,86.46,46700.0,67.4911,67.4911,67.1563,67.3198,46700.0
2013-08-28 14:30:00,86.45,86.45,86.2,86.23,43300.0,67.312,67.312,67.1174,67.1407,43300.0
2013-08-28 15:00:00,86.23,86.63,86.2,86.39,70100.0,67.1407,67.4522,67.1174,67.2653,70100.0
2013-08-28 15:30:00,86.41,86.53,86.1,86.16,155200.0,67.2809,67.3743,67.0395,67.0862,155200.0
2013-08-29 09:30:00,85.65,87.12,85.65,87.12,75500.0,66.6891,67.8337,66.6891,67.8337,75500.0
2013-08-29 10:00:00,87.15,87.43,87.02,87.05,90900.0,67.857,68.0751,67.7558,67.7792,90900.0
2013-08-29 10:30:00,87.04,87.65,87.01,87.44,46600.0,67.7714,68.2464,67.748,68.0828,46600.0
2013-08-29 11:00:00,87.48,87.68,87.37,87.64,36900.0,68.114,68.2697,68.0283,68.2386,36900.0
2013-08-29 11:30:00,87.64,87.66,87.56,87.66,29900.0,68.2386,68.2541,68.1763,68.2541,29900.0
2013-08-29 12:00:00,87.68,87.82,87.52,87.67,49000.0,68.2697,68.3787,68.1451,68.2619,49000.0
2013-08-29 12:30:00,87.66,87.67,87.44,87.62,32000.0,68.2541,68.2619,68.0828,68.223,32000.0
2013-08-29 13:00:00,87.62,87.92,87.51,87.52,59000.0,68.223,68.4566,68.1374,68.1451,59000.0
2013-08-29 13:30:00,87.51,87.51,87.21,87.26,47900.0,68.1374,68.1374,67.9038,67.9427,47900.0
2013-08-29 14:00:00,87.25,87.53,87.22,87.47,25100.0,67.9349,68.1529,67.9115,68.1062,25100.0
2013-08-29 14:30:00,87.49,87.63,87.45,87.58,34500.0,68.1218,68.2308,68.0906,68.1919,34500.0
2013-08-29 15:00:00,87.56,87.56,87.1,87.16,56700.0,68.1763,68.1763,67.8181,67.8648,56700.0
2013-08-29 15:30:00,87.15,87.23,86.96,87.11,120900.0,67.857,67.9193,67.7091,67.8259,120900.0
2013-08-30 09:30:00,87.14,87.26,86.58,86.81,38500.0,67.8493,67.9427,67.4132,67.5923,38500.0
2013-08-30 10:00:00,86.81,86.81,86.17,86.27,47700.0,67.5923,67.5923,67.094,67.1719,47700.0
2013-08-30 10:30:00,86.24,86.37,85.88,85.95,50000.0,67.1485,67.2497,66.8682,66.9227,50000.0
2013-08-30 11:00:00,85.95,86.18,85.91,85.91,40500.0,66.9227,67.1018,66.8916,66.8916,40500.0
2013-08-30 11:30:00,85.91,86.09,85.8,85.96,28900.0,66.8916,67.0317,66.8059,66.9305,28900.0
2013-08-30 12:00:00,85.95,86.14,85.92,86.01,22700.0,66.9227,67.0706,66.8993,66.9694,22700.0
2013-08-30 12:30:00,86.0,86.06,85.84,86.03,23800.0,66.9616,67.0083,66.837,66.985,23800.0
2013-08-30 13:00:00,86.01,86.33,85.61,86.08,54800.0,66.9694,67.2186,66.658,67.0239,54800.0
2013-08-30 13:30:00,86.09,86.38,85.98,86.01,48600.0,67.0317,67.2575,66.9461,66.9694,48600.0
2013-08-30 14:00:00,86.01,86.24,85.96,86.13,43500.0,66.9694,67.1485,66.9305,67.0629,43500.0
2013-08-30 14:30:00,86.09,86.62,86.09,86.53,50700.0,67.0317,67.4444,67.0317,67.3743,50700.0
2013-08-30 15:00:00,86.53,86.66,86.44,86.46,47200.0,67.3743,67.4755,67.3042,67.3198,47200.0
2013-08-30 15:30:00,86.44,86.44,85.76,86.13,241400.0,67.3042,67.3042,66.7748,67.0629,241400.0
2013-09-03 09:30:00,87.59,88.32,87.51,87.99,86800.0,68.1996,68.768,68.1374,68.5111,86800.0
2013-09-03 10:00:00,87.93,87.94,87.43,87.53,71200.0,68.4644,68.4722,68.0751,68.1529,71200.0
2013-09-03 10:30:00,87.6,87.6,87.11,87.16,97200.0,68.2074,68.2074,67.8259,67.8648,97200.0
2013-09-03 11:00:00,87.18,87.48,86.51,86.51,76800.0,67.8804,68.114,67.3587,67.3587,76800.0
2013-09-03 11:30:00,86.53,86.83,86.4,86.54,55300.0,67.3743,67.6079,67.2731,67.3821,55300.0
2013-09-03 12:00:00,86.57,86.85,86.45,86.57,53700.0,67.4054,67.6235,67.312,67.4054,53700.0
2013-09-03 12:30:00,86.62,86.66,86.2,86.28,44200.0,67.4444,67.4755,67.1174,67.1796,44200.0
2013-09-03 13:00:00,86.29,86.49,86.16,86.37,39500.0,67.1874,67.3432,67.0862,67.2497,39500.0
2013-09-03 13:30:00,86.43,86.48,86.11,86.2,44500.0,67.2964,67.3354,67.0473,67.1174,44500.0
2013-09-03 14:00:00,86.21,86.5,86.09,86.27,43900.0,67.1251,67.3509,67.0317,67.1719,43900.0
2013-09-03 14:30:00,86.29,86.53,86.08,86.5,44200.0,67.1874,67.3743,67.0239,67.3509,44200.0
2013-09-03 15:00:00,86.53,86.92,86.51,86.85,61200.0,67.3743,67.678,67.3587,67.6235,61200.0
2013-09-03 15:30:00,86.86,87.21,86.84,87.08,176400.0,67.6312,67.9038,67.6157,67.8025,176400.0
2013-09-04 09:30:00,86.38,87.34,85.93,87.07,103300.0,67.2575,68.005,66.9071,67.7948,103300.0
2013-09-04 10:00:00,87.06,87.63,87.06,87.62,64900.0,67.787,68.2308,67.787,68.223,64900.0
2013-09-04 10:30:00,87.62,87.73,87.4,87.6,74700.0,68.223,68.3086,68.0517,68.2074,74700.0
2013-09-04 11:00:00,87.61,87.82,87.59,87.75,83500.0,68.2152,68.3787,68.1996,68.3242,83500.0
2013-09-04 11:30:00,87.76,87.95,87.76,87.83,63400.0,68.332,68.4799,68.332,68.3865,63400.0
2013-09-04 12:00:00,87.84,87.9,87.7,87.7,48100.0,68.3943,68.441,68.2853,68.2853,48100.0
2013-09-04 12:30:00,87.7,87.71,87.43,87.51,44700.0,68.2853,68.2931,68.0751,68.1374,44700.0
2013-09-04 13:00:00,87.51,87.72,87.46,87.64,34700.0,68.1374,68.3009,68.0984,68.2386,34700.0
2013-09-04 13:30:00,87.64,87.67,87.39,87.52,52200.0,68.2386,68.2619,68.0439,68.1451,52200.0
2013-09-04 14:00:00,87.5,87.62,87.39,87.58,81000.0,68.1296,68.223,68.0439,68.1919,81000.0
2013-09-04 14:30:00,87.57,87.69,87.49,87.66,64700.0,68.1841,68.2775,68.1218,68.2541,64700.0
2013-09-04 15:00:00,87.65,87.72,87.34,87.49,123900.0,68.2464,68.3009,68.005,68.1218,123900.0
2013-09-04 15:30:00,87.51,87.54,87.21,87.49,219400.0,68.1374,68.1607,67.9038,68.1218,219400.0
2013-09-05 09:30:00,87.44,88.48,87.26,88.34,117200.0,68.0828,68.8926,67.9427,68.7836,117200.0
2013-09-05 10:00:00,88.38,88.65,88.22,88.58,46600.0,68.8148,69.025,68.6902,68.9705,46600.0
2013-09-05 10:30:00,88.58,88.59,88.05,88.06,100300.0,68.9705,68.9783,68.5578,68.5656,100300.0
2013-09-05 11:00:00,88.05,88.25,88.05,88.15,33800.0,68.5578,68.7135,68.5578,68.6357,33800.0
2013-09-05 11:30:00,88.16,88.29,87.99,88.1,89600.0,68.6435,68.7447,68.5111,68.5967,89600.0
2013-09-05 12:00:00,88.07,88.1,87.86,87.97,38500.0,68.5734,68.5967,68.4099,68.4955,38500.0
2013-09-05 12:30:00,87.98,88.12,87.95,88.0,30100.0,68.5033,68.6123,68.4799,68.5189,30100.0
2013-09-05 13:00:00,88.0,88.01,87.8,87.83,34400.0,68.5189,68.5267,68.3632,68.3865,34400.0
2013-09-05 13:30:00,87.84,87.87,87.63,87.63,76000.0,68.3943,68.4177,68.2308,68.2308,76000.0
2013-09-05 14:00:00,87.63,87.77,87.63,87.68,86300.0,68.2308,68.3398,68.2308,68.2697,86300.0
2013-09-05 14:30:00,87.69,87.77,87.64,87.77,66700.0,68.2775,68.3398,68.2386,68.3398,66700.0
2013-09-05 15:00:00,87.78,87.85,87.67,87.71,103800.0,68.3476,68.4021,68.2619,68.2931,103800.0
2013-09-05 15:30:00,87.72,87.85,87.65,87.77,208600.0,68.3009,68.4021,68.2464,68.3398,208600.0
2013-09-06 09:30:00,87.85,88.2,86.57,86.88,76600.0,68.4021,68.6746,67.4054,67.6468,76600.0
2013-09-06 10:00:00,86.85,87.38,86.15,87.24,62300.0,67.6235,68.0361,67.0784,67.9271,62300.0
2013-09-06 10:30:00,87.27,87.77,87.17,87.75,58600.0,67.9505,68.3398,67.8726,68.3242,58600.0
2013-09-06 11:00:00,87.76,87.95,87.62,87.8,40600.0,68.332,68.4799,68.223,68.3632,40600.0
2013-09-06 11:30:00,87.81,88.01,87.74,87.86,38800.0,68.3709,68.5267,68.3164,68.4099,38800.0
2013-09-06 12:00:00,87.85,87.89,87.74,87.84,27300.0,68.4021,68.4332,68.3164,68.3943,27300.0
2013-09-06 12:30:00,87.83,87.86,87.59,87.73,27400.0,68.3865,68.4099,68.1996,68.3086,27400.0
2013-09-06 13:00:00,87.72,87.92,87.72,87.77,26300.0,68.3009,68.4566,68.3009,68.3398,26300.0
2013-09-06 13:30:00,87.76,88.23,87.75,88.05,56500.0,68.332,68.698,68.3242,68.5578,56500.0
2013-09-06 14:00:00,88.08,88.24,88.03,88.2,26800.0,68.5812,68.7057,68.5422,68.6746,26800.0
2013-09-06 14:30:00,88.2,88.22,87.97,88.02,31300.0,68.6746,68.6902,68.4955,68.5344,31300.0
2013-09-06 15:00:00,88.03,88.11,87.82,87.96,59800.0,68.5422,68.6045,68.3787,68.4877,59800.0
2013-09-06 15:30:00,87.96,87.96,87.51,87.59,135700.0,68.4877,68.4877,68.1374,68.1996,135700.0
2013-09-09 09:30:00,87.85,88.5,87.84,88.46,32200.0,68.4021,68.9082,68.3943,68.877,32200.0
2013-09-09 10:00:00,88.48,88.55,87.99,88.08,44800.0,68.8926,68.9471,68.5111,68.5812,44800.0
2013-09-09 10:30:00,88.03,88.45,87.97,88.3,41700.0,68.5422,68.8693,68.4955,68.7525,41700.0
2013-09-09 11:00:00,88.28,88.34,88.21,88.29,119000.0,68.7369,68.7836,68.6824,68.7447,119000.0
2013-09-09 11:30:00,88.31,88.52,88.28,88.35,41200.0,68.7602,68.9238,68.7369,68.7914,41200.0
2013-09-09 12:00:00,88.35,88.69,88.35,88.54,33200.0,68.7914,69.0561,68.7914,68.9393,33200.0
2013-09-09 12:30:00,88.52,88.52,88.42,88.5,23100.0,68.9238,68.9238,68.8459,68.9082,23100.0
2013-09-09 13:00:00,88.47,88.54,88.41,88.51,44800.0,68.8848,68.9393,68.8381,68.916,44800.0
2013-09-09 13:30:00,88.5,88.81,88.48,88.8,32300.0,68.9082,69.1496,68.8926,69.1418,32300.0
2013-09-09 14:00:00,88.78,89.01,88.77,88.84,38400.0,69.1262,69.3053,69.1184,69.1729,38400.0
2013-09-09 14:30:00,88.84,88.92,88.78,88.84,35700.0,69.1729,69.2352,69.1262,69.1729,35700.0
2013-09-09 15:00:00,88.84,88.91,88.74,88.78,54500.0,69.1729,69.2274,69.0951,69.1262,54500.0
2013-09-09 15:30:00,88.79,88.95,88.76,88.91,153400.0,69.134,69.2586,69.1106,69.2274,153400.0
2013-09-10 09:30:00,89.77,90.72,89.73,90.55,107500.0,69.897,70.6367,69.8659,70.5044,107500.0
2013-09-10 10:00:00,90.53,90.81,90.39,90.66,112400.0,70.4888,70.7068,70.3798,70.59,112400.0
2013-09-10 10:30:00,90.69,91.05,90.69,90.96,53000.0,70.6134,70.8937,70.6134,70.8236,53000.0
2013-09-10 11:00:00,90.94,91.12,90.83,91.0,65200.0,70.808,70.9482,70.7224,70.8547,65200.0
2013-09-10 11:30:00,91.0,91.0,90.44,90.7,45000.0,70.8547,70.8547,70.4187,70.6212,45000.0
2013-09-10 12:00:00,90.68,90.81,90.44,90.46,43900.0,70.6056,70.7068,70.4187,70.4343,43900.0
2013-09-10 12:30:00,90.45,90.77,90.44,90.77,29400.0,70.4265,70.6757,70.4187,70.6757,29400.0
2013-09-10 13:00:00,90.76,90.83,90.57,90.72,33400.0,70.6679,70.7224,70.5199,70.6367,33400.0
2013-09-10 13:30:00,90.74,90.81,90.71,90.79,17000.0,70.6523,70.7068,70.6289,70.6912,17000.0
2013-09-10 14:00:00,90.74,90.83,90.67,90.72,29300.0,70.6523,70.7224,70.5978,70.6367,29300.0
2013-09-10 14:30:00,90.73,90.74,90.55,90.64,50200.0,70.6445,70.6523,70.5044,70.5744,50200.0
2013-09-10 15:00:00,90.63,90.85,90.58,90.69,77400.0,70.5667,70.738,70.5277,70.6134,77400.0
2013-09-10 15:30:00,90.68,90.99,90.58,90.73,194200.0,70.6056,70.847,70.5277,70.6445,194200.0
2013-09-11 09:30:00,90.59,91.0,90.14,90.21,62800.0,70.5355,70.8547,70.1851,70.2396,62800.0
2013-09-11 10:00:00,90.23,90.61,90.11,90.15,33400.0,70.2552,70.5511,70.1618,70.1929,33400.0
2013-09-11 10:30:00,90.16,90.32,90.05,90.25,42800.0,70.2007,70.3253,70.1151,70.2708,42800.0
2013-09-11 11:00:00,90.25,90.39,90.2,90.36,29100.0,70.2708,70.3798,70.2318,70.3564,29100.0
2013-09-11 11:30:00,90.37,90.69,90.37,90.46,36600.0,70.3642,70.6134,70.3642,70.4343,36600.0
2013-09-11 12:00:00,90.46,90.64,90.37,90.63,86900.0,70.4343,70.5744,70.3642,70.5667,86900.0
2013-09-11 12:30:00,90.65,90.72,90.53,90.68,26100.0,70.5822,70.6367,70.4888,70.6056,26100.0
2013-09-11 13:00:00,90.69,90.77,90.62,90.67,45100.0,70.6134,70.6757,70.5589,70.5978,45100.0
2013-09-11 13:30:00,90.66,90.8,90.66,90.72,58300.0,70.59,70.699,70.59,70.6367,58300.0
2013-09-11 14:00:00,90.73,90.78,90.68,90.77,39900.0,70.6445,70.6834,70.6056,70.6757,39900.0
2013-09-11 14:30:00,90.77,90.79,90.65,90.73,40200.0,70.6757,70.6912,70.5822,70.6445,40200.0
2013-09-11 15:00:00,90.74,90.8,90.62,90.68,60300.0,70.6523,70.699,70.5589,70.6056,60300.0
2013-09-11 15:30:00,90.68,90.98,90.59,90.96,118600.0,70.6056,70.8392,70.5355,70.8236,118600.0
2013-09-12 09:30:00,90.88,90.96,90.56,90.96,69200.0,70.7613,70.8236,70.5122,70.8236,69200.0
2013-09-12 10:00:00,90.89,91.06,90.82,91.05,22900.0,70.7691,70.9015,70.7146,70.8937,22900.0
2013-09-12 10:30:00,91.05,91.12,90.72,90.73,49300.0,70.8937,70.9482,70.6367,70.6445,49300.0
2013-09-12 11:00:00,90.75,90.89,90.56,90.72,29100.0,70.6601,70.7691,70.5122,70.6367,29100.0
2013-09-12 11:30:00,90.71,90.78,90.42,90.46,24000.0,70.6289,70.6834,70.4031,70.4343,24000.0
2013-09-12 12:00:00,90.46,90.47,90.13,90.3,23900.0,70.4343,70.4421,70.1773,70.3097,23900.0
2013-09-12 12:30:00,90.29,90.55,90.28,90.55,15100.0,70.3019,70.5044,70.2941,70.5044,15100.0
2013-09-12 13:00:00,90.53,90.83,90.52,90.81,15400.0,70.4888,70.7224,70.481,70.7068,15400.0
2013-09-12 13:30:00,90.78,90.81,90.67,90.77,39900.0,70.6834,70.7068,70.5978,70.6757,39900.0
2013-09-12 14:00:00,90.74,90.84,90.68,90.76,27800.0,70.6523,70.7302,70.6056,70.6679,27800.0
2013-09-12 14:30:00,90.76,90.8,90.66,90.74,51400.0,70.6679,70.699,70.59,70.6523,51400.0
2013-09-12 15:00:00,90.73,90.75,90.46,90.53,53000.0,70.6445,70.6601,70.4343,70.4888,53000.0
2013-09-12 15:30:00,90.54,90.58,90.31,90.39,128000.0,70.4966,70.5277,70.3175,70.3798,128000.0
2013-09-13 09:30:00,90.77,90.77,90.41,90.49,71700.0,70.6757,70.6757,70.3954,70.4576,71700.0
2013-09-13 10:00:00,90.46,90.48,89.93,90.05,53800.0,70.4343,70.4499,70.0216,70.1151,53800.0
2013-09-13 10:30:00,90.04,90.45,90.02,90.43,57300.0,70.1073,70.4265,70.0917,70.4109,57300.0
2013-09-13 11:00:00,90.44,90.53,90.35,90.52,44100.0,70.4187,70.4888,70.3486,70.481,44100.0
2013-09-13 11:30:00,90.5,90.65,90.45,90.45,42500.0,70.4654,70.5822,70.4265,70.4265,42500.0
2013-09-13 12:00:00,90.46,90.62,90.38,90.53,30600.0,70.4343,70.5589,70.372,70.4888,30600.0
2013-09-13 12:30:00,90.52,90.59,90.43,90.51,49100.0,70.481,70.5355,70.4109,70.4732,49100.0
2013-09-13 13:00:00,90.5,90.63,90.5,90.6,25600.0,70.4654,70.5667,70.4654,70.5433,25600.0
2013-09-13 13:30:00,90.6,90.72,90.59,90.72,22300.0,70.5433,70.6367,70.5355,70.6367,22300.0
2013-09-13 14:00:00,90.71,90.76,90.57,90.6,37900.0,70.6289,70.6679,70.5199,70.5433,37900.0
2013-09-13 14:30:00,90.6,90.7,90.56,90.66,26900.0,70.5433,70.6212,70.5122,70.59,26900.0
2013-09-13 15:00:00,90.66,90.73,90.58,90.71,35800.0,70.59,70.6445,70.5277,70.6289,35800.0
2013-09-13 15:30:00,90.71,90.85,90.69,90.83,134700.0,70.6289,70.738,70.6134,70.7224,134700.0
2013-09-16 09:30:00,92.09,92.28,91.72,91.97,90400.0,71.7034,71.8514,71.4154,71.61,90400.0
2013-09-16 10:00:00,91.96,92.17,91.69,91.99,60200.0,71.6022,71.7657,71.392,71.6256,60200.0
2013-09-16 10:30:00,91.93,92.18,91.9,92.0,48800.0,71.5789,71.7735,71.5555,71.6334,48800.0
2013-09-16 11:00:00,92.02,92.16,91.92,92.07,45800.0,71.6489,71.758,71.5711,71.6879,45800.0
2013-09-16 11:30:00,92.11,92.12,91.97,92.07,64100.0,71.719,71.7268,71.61,71.6879,64100.0
2013-09-16 12:00:00,92.08,92.28,91.82,92.28,109600.0,71.6957,71.8514,71.4932,71.8514,109600.0
2013-09-16 12:30:00,92.29,92.43,92.18,92.34,26400.0,71.8592,71.9682,71.7735,71.8981,26400.0
2013-09-16 13:00:00,92.34,92.48,92.33,92.47,27700.0,71.8981,72.0071,71.8903,71.9993,27700.0
2013-09-16 13:30:00,92.46,92.5,92.05,92.36,50900.0,71.9915,72.0227,71.6723,71.9137,50900.0
2013-09-16 14:00:00,92.34,92.45,92.23,92.35,47300.0,71.8981,71.9838,71.8125,71.9059,47300.0
2013-09-16 14:30:00,92.34,92.47,92.17,92.43,180200.0,71.8981,71.9993,71.7657,71.9682,180200.0
2013-09-16 15:00:00,92.43,92.63,92.43,92.52,118400.0,71.9682,72.1239,71.9682,72.0383,118400.0
2013-09-16 15:30:00,92.51,92.64,92.36,92.57,209800.0,72.0305,72.1317,71.9137,72.0772,209800.0
2013-09-17 09:30:00,92.56,93.29,92.49,93.13,238500.0,72.0694,72.6378,72.0149,72.5132,238500.0
2013-09-17 10:00:00,93.12,93.59,92.98,93.43,149100.0,72.5054,72.8714,72.3964,72.7468,149100.0
2013-09-17 10:30:00,93.48,93.61,93.27,93.49,126400.0,72.7857,72.887,72.6222,72.7935,126400.0
2013-09-17 11:00:00,93.47,93.75,93.38,93.4,124000.0,72.7779,72.996,72.7079,72.7234,124000.0
2013-09-17 11:30:00,93.39,93.39,92.89,92.91,155800.0,72.7157,72.7157,72.3263,72.3419,155800.0
2013-09-17 12:00:00,92.91,92.96,92.65,92.9,35300.0,72.3419,72.3808,72.1395,72.3341,35300.0
2013-09-17 12:30:00,92.9,92.96,92.81,92.92,44700.0,72.3341,72.3808,72.2641,72.3497,44700.0
2013-09-17 13:00:00,92.94,92.95,92.77,92.79,49900.0,72.3653,72.3731,72.2329,72.2485,49900.0
2013-09-17 13:30:00,92.83,92.94,92.8,92.81,49000.0,72.2796,72.3653,72.2563,72.2641,49000.0
2013-09-17 14:00:00,92.82,93.26,92.79,93.14,102900.0,72.2718,72.6144,72.2485,72.521,102900.0
2013-09-17 14:30:00,93.14,93.45,93.13,93.29,75800.0,72.521,72.7624,72.5132,72.6378,75800.0
2013-09-17 15:00:00,93.29,93.32,93.17,93.29,106600.0,72.6378,72.6612,72.5444,72.6378,106600.0
2013-09-17 15:30:00,93.27,93.43,93.14,93.33,261900.0,72.6222,72.7468,72.521,72.6689,261900.0
2013-09-18 09:30:00,93.29,93.5,93.14,93.15,76500.0,72.6378,72.8013,72.521,72.5288,76500.0
2013-09-18 10:00:00,93.16,93.34,92.85,92.87,64200.0,72.5366,72.6767,72.2952,72.3108,64200.0
2013-09-18 10:30:00,92.86,93.13,92.76,93.01,84300.0,72.303,72.5132,72.2251,72.4198,84300.0
2013-09-18 11:00:00,93.01,93.23,92.97,93.2,68000.0,72.4198,72.5911,72.3886,72.5677,68000.0
2013-09-18 11:30:00,93.21,93.22,92.9,92.93,50000.0,72.5755,72.5833,72.3341,72.3575,50000.0
2013-09-18 12:00:00,92.93,92.95,92.76,92.76,30500.0,72.3575,72.3731,72.2251,72.2251,30500.0
2013-09-18 12:30:00,92.77,92.92,92.74,92.89,32200.0,72.2329,72.3497,72.2096,72.3263,32200.0
2013-09-18 13:00:00,92.89,93.06,92.89,93.05,34800.0,72.3263,72.4587,72.3263,72.4509,34800.0
2013-09-18 13:30:00,93.09,93.09,92.76,92.77,42800.0,72.4821,72.4821,72.2251,72.2329,42800.0
2013-09-18 14:00:00,92.78,94.08,92.78,93.81,174900.0,72.2407,73.2529,72.2407,73.0427,174900.0
2013-09-18 14:30:00,93.86,94.26,93.64,94.21,183100.0,73.0816,73.3931,72.9103,73.3541,183100.0
2013-09-18 15:00:00,94.24,94.31,93.9,93.98,169300.0,73.3775,73.432,73.1128,73.175,169300.0
2013-09-18 15:30:00,93.99,94.18,93.77,93.94,236500.0,73.1828,73.3308,73.0115,73.1439,236500.0
2013-09-19 09:30:00,94.31,94.45,93.25,93.52,105400.0,73.432,73.541,72.6067,72.8169,105400.0
2013-09-19 10:00:00,93.57,93.68,93.29,93.5,99900.0,72.8558,72.9415,72.6378,72.8013,99900.0
2013-09-19 10:30:00,93.51,93.64,93.39,93.57,116300.0,72.8091,72.9103,72.7157,72.8558,116300.0
2013-09-19 11:00:00,93.58,93.58,93.31,93.49,88500.0,72.8636,72.8636,72.6534,72.7935,88500.0
2013-09-19 11:30:00,93.5,93.51,93.23,93.41,47300.0,72.8013,72.8091,72.5911,72.7312,47300.0
2013-09-19 12:00:00,93.41,93.75,93.38,93.73,56600.0,72.7312,72.996,72.7079,72.9804,56600.0
2013-09-19 12:30:00,93.74,93.82,93.65,93.65,36000.0,72.9882,73.0505,72.9181,72.9181,36000.0
2013-09-19 13:00:00,93.66,93.67,93.42,93.57,37800.0,72.9259,72.9337,72.739,72.8558,37800.0
2013-09-19 13:30:00,93.56,93.56,93.35,93.38,55900.0,72.848,72.848,72.6845,72.7079,55900.0
2013-09-19 14:00:00,93.37,93.51,93.35,93.42,60500.0,72.7001,72.8091,72.6845,72.739,60500.0
2013-09-19 14:30:00,93.42,93.42,93.28,93.29,58400.0,72.739,72.739,72.63,72.6378,58400.0
2013-09-19 15:00:00,93.3,93.56,93.3,93.48,84900.0,72.6456,72.848,72.6456,72.7857,84900.0
2013-09-19 15:30:00,93.47,93.51,93.33,93.42,174900.0,72.7779,72.8091,72.6689,72.739,174900.0
2013-09-20 09:30:00,93.58,94.04,93.18,93.54,407200.0,72.8636,73.2218,72.5521,72.8325,407200.0
2013-09-20 10:00:00,93.54,93.67,93.09,93.15,84800.0,72.8325,72.9337,72.4821,72.5288,84800.0
2013-09-20 10:30:00,93.1,93.22,92.84,93.01,73100.0,72.4899,72.5833,72.2874,72.4198,73100.0
2013-09-20 11:00:00,93.02,93.28,93.01,93.15,67400.0,72.4276,72.63,72.4198,72.5288,67400.0
2013-09-20 11:30:00,93.16,93.28,92.89,92.91,43400.0,72.5366,72.63,72.3263,72.3419,43400.0
2013-09-20 12:00:00,92.89,92.92,92.36,92.52,66500.0,72.3263,72.3497,71.9137,72.0383,66500.0
2013-09-20 12:30:00,92.5,92.72,92.48,92.67,51200.0,72.0227,72.194,72.0071,72.155,51200.0
2013-09-20 13:00:00,92.68,92.69,92.45,92.49,70900.0,72.1628,72.1706,71.9838,72.0149,70900.0
2013-09-20 13:30:00,92.47,92.5,91.96,91.97,96300.0,71.9993,72.0227,71.6022,71.61,96300.0
2013-09-20 14:00:00,91.98,92.29,91.93,92.29,79300.0,71.6178,71.8592,71.5789,71.8592,79300.0
2013-09-20 14:30:00,92.28,92.46,92.26,92.37,123800.0,71.8514,71.9915,71.8358,71.9215,123800.0
2013-09-20 15:00:00,92.37,92.5,92.12,92.12,94200.0,71.9215,72.0227,71.7268,71.7268,94200.0
2013-09-20 15:30:00,92.14,92.42,92.09,92.22,286900.0,71.7424,71.9604,71.7034,71.8047,286900.0
2013-09-23 09:30:00,91.4,92.06,91.08,91.33,146900.0,71.1662,71.6801,70.917,71.1117,146900.0
2013-09-23 10:00:00,91.38,91.51,91.07,91.3,98400.0,71.1506,71.2518,70.9093,71.0883,98400.0
2013-09-23 10:30:00,91.27,91.52,90.74,90.85,68700.0,71.065,71.2596,70.6523,70.738,68700.0
2013-09-23 11:00:00,90.89,91.0,90.73,90.93,87200.0,70.7691,70.8547,70.6445,70.8002,87200.0
2013-09-23 11:30:00,90.98,91.19,90.85,90.95,39300.0,70.8392,71.0027,70.738,70.8158,39300.0
2013-09-23 12:00:00,90.95,91.16,90.95,91.09,43300.0,70.8158,70.9793,70.8158,70.9248,43300.0
2013-09-23 12:30:00,91.11,91.28,91.0,91.27,42800.0,70.9404,71.0728,70.8547,71.065,42800.0
2013-09-23 13:00:00,91.27,91.34,91.11,91.31,36500.0,71.065,71.1195,70.9404,71.0961,36500.0
2013-09-23 13:30:00,91.28,91.57,91.24,91.52,39200.0,71.0728,71.2986,71.0416,71.2596,39200.0
2013-09-23 14:00:00,91.55,91.62,91.36,91.4,37400.0,71.283,71.3375,71.1351,71.1662,37400.0
2013-09-23 14:30:00,91.39,91.65,91.34,91.62,37500.0,71.1584,71.3609,71.1195,71.3375,37500.0
2013-09-23 15:00:00,91.61,91.62,91.28,91.3,68300.0,71.3297,71.3375,71.0728,71.0883,68300.0
2013-09-23 15:30:00,91.3,91.58,91.29,91.36,157200.0,71.0883,71.3063,71.0805,71.1351,157200.0
2013-09-24 09:30:00,91.41,91.89,91.35,91.57,61300.0,71.174,71.5477,71.1273,71.2986,61300.0
2013-09-24 10:00:00,91.54,91.54,91.22,91.3,66800.0,71.2752,71.2752,71.026,71.0883,66800.0
2013-09-24 10:30:00,91.33,91.61,91.2,91.59,136700.0,71.1117,71.3297,71.0105,71.3141,136700.0
2013-09-24 11:00:00,91.59,91.84,91.55,91.56,87200.0,71.3141,71.5088,71.283,71.2908,87200.0
2013-09-24 11:30:00,91.57,91.78,91.49,91.59,56800.0,71.2986,71.4621,71.2363,71.3141,56800.0
2013-09-24 12:00:00,91.61,91.7,91.53,91.69,36800.0,71.3297,71.3998,71.2674,71.392,36800.0
2013-09-24 12:30:00,91.7,91.73,91.65,91.71,41100.0,71.3998,71.4231,71.3609,71.4076,41100.0
2013-09-24 13:00:00,91.71,91.76,91.65,91.75,36800.0,71.4076,71.4465,71.3609,71.4387,36800.0
2013-09-24 13:30:00,91.76,91.82,91.7,91.74,73100.0,71.4465,71.4932,71.3998,71.4309,73100.0
2013-09-24 14:00:00,91.75,91.81,91.54,91.6,67600.0,71.4387,71.4854,71.2752,71.3219,67600.0
2013-09-24 14:30:00,91.61,91.68,91.41,91.41,64500.0,71.3297,71.3842,71.174,71.174,64500.0
2013-09-24 15:00:00,91.4,91.65,91.3,91.45,89900.0,71.1662,71.3609,71.0883,71.2051,89900.0
2013-09-24 15:30:00,91.46,91.46,90.9,90.99,192300.0,71.2129,71.2129,70.7769,70.847,192300.0
2013-09-25 09:30:00,91.18,91.55,90.84,91.4,77300.0,70.9949,71.283,70.7302,71.1662,77300.0
2013-09-25 10:00:00,91.35,91.54,90.9,91.41,54600.0,71.1273,71.2752,70.7769,71.174,54600.0
2013-09-25 10:30:00,91.41,91.63,91.32,91.45,34500.0,71.174,71.3453,71.1039,71.2051,34500.0
2013-09-25 11:00:00,91.45,91.83,91.24,91.76,41500.0,71.2051,71.501,71.0416,71.4465,41500.0
2013-09-25 11:30:00,91.75,91.91,91.68,91.83,31400.0,71.4387,71.5633,71.3842,71.501,31400.0
2013-09-25 12:00:00,91.84,91.94,91.48,91.52,36500.0,71.5088,71.5867,71.2285,71.2596,36500.0
2013-09-25 12:30:00,91.54,91.68,91.5,91.59,25300.0,71.2752,71.3842,71.2441,71.3141,25300.0
2013-09-25 13:00:00,91.61,91.73,91.48,91.51,23500.0,71.3297,71.4231,71.2285,71.2518,23500.0
2013-09-25 13:30:00,91.49,91.49,91.1,91.33,56200.0,71.2363,71.2363,70.9326,71.1117,56200.0
2013-09-25 14:00:00,91.35,91.44,91.03,91.26,41200.0,71.1273,71.1973,70.8781,71.0572,41200.0
2013-09-25 14:30:00,91.23,91.5,91.15,91.3,47000.0,71.0338,71.2441,70.9715,71.0883,47000.0
2013-09-25 15:00:00,91.33,91.61,91.31,91.39,64600.0,71.1117,71.3297,71.0961,71.1584,64600.0
2013-09-25 15:30:00,91.4,91.49,91.15,91.17,155900.0,71.1662,71.2363,70.9715,70.9871,155900.0
2013-09-26 09:30:00,91.22,92.06,91.22,92.0,53500.0,71.026,71.6801,71.026,71.6334,53500.0
2013-09-26 10:00:00,91.97,92.17,91.75,91.8,29000.0,71.61,71.7657,71.4387,71.4776,29000.0
2013-09-26 10:30:00,91.8,91.93,91.26,91.41,53400.0,71.4776,71.5789,71.0572,71.174,53400.0
2013-09-26 11:00:00,91.36,91.45,91.1,91.37,33200.0,71.1351,71.2051,70.9326,71.1428,33200.0
2013-09-26 11:30:00,91.34,91.41,91.21,91.31,20300.0,71.1195,71.174,71.0183,71.0961,20300.0
2013-09-26 12:00:00,91.38,91.41,91.08,91.39,70100.0,71.1506,71.174,70.917,71.1584,70100.0
2013-09-26 12:30:00,91.4,91.5,91.3,91.41,18200.0,71.1662,71.2441,71.0883,71.174,18200.0
2013-09-26 13:00:00,91.45,91.62,91.45,91.59,14700.0,71.2051,71.3375,71.2051,71.3141,14700.0
2013-09-26 13:30:00,91.59,91.63,91.19,91.34,15800.0,71.3141,71.3453,71.0027,71.1195,15800.0
2013-09-26 14:00:00,91.31,91.31,91.0,91.19,19000.0,71.0961,71.0961,70.8547,71.0027,19000.0
2013-09-26 14:30:00,91.23,91.23,91.01,91.15,34300.0,71.0338,71.0338,70.8625,70.9715,34300.0
2013-09-26 15:00:00,91.1,91.29,91.08,91.24,37800.0,70.9326,71.0805,70.917,71.0416,37800.0
2013-09-26 15:30:00,91.24,91.63,91.2,91.56,133500.0,71.0416,71.3453,71.0105,71.2908,133500.0
2013-09-27 09:30:00,90.74,91.26,90.46,91.1,49800.0,70.6523,71.0572,70.4343,70.9326,49800.0
2013-09-27 10:00:00,91.01,91.35,90.79,90.99,43400.0,70.8625,71.1273,70.6912,70.847,43400.0
2013-09-27 10:30:00,90.96,91.15,90.87,91.07,32100.0,70.8236,70.9715,70.7535,70.9093,32100.0
2013-09-27 11:00:00,91.13,91.21,90.79,91.05,23300.0,70.956,71.0183,70.6912,70.8937,23300.0
2013-09-27 11:30:00,91.13,91.39,91.11,91.22,26500.0,70.956,71.1584,70.9404,71.026,26500.0
2013-09-27 12:00:00,91.2,91.44,91.12,91.3,21400.0,71.0105,71.1973,70.9482,71.0883,21400.0
2013-09-27 12:30:00,91.3,91.44,91.26,91.34,17100.0,71.0883,71.1973,71.0572,71.1195,17100.0
2013-09-27 13:00:00,91.33,91.48,91.25,91.26,21700.0,71.1117,71.2285,71.0494,71.0572,21700.0
2013-09-27 13:30:00,91.26,91.38,91.22,91.35,29600.0,71.0572,71.1506,71.026,71.1273,29600.0
2013-09-27 14:00:00,91.35,91.43,91.34,91.43,37700.0,71.1273,71.1896,71.1195,71.1896,37700.0
2013-09-27 14:30:00,91.42,91.48,91.28,91.31,33100.0,71.1818,71.2285,71.0728,71.0961,33100.0
2013-09-27 15:00:00,91.3,91.42,91.25,91.4,37900.0,71.0883,71.1818,71.0494,71.1662,37900.0
2013-09-27 15:30:00,91.42,91.58,91.3,91.43,121200.0,71.1818,71.3063,71.0883,71.1896,121200.0
2013-09-30 09:30:00,90.36,90.83,90.12,90.63,61000.0,70.3564,70.7224,70.1696,70.5667,61000.0
2013-09-30 10:00:00,90.65,91.19,90.64,91.03,56000.0,70.5822,71.0027,70.5744,70.8781,56000.0
2013-09-30 10:30:00,91.07,91.29,90.99,91.15,47500.0,70.9093,71.0805,70.847,70.9715,47500.0
2013-09-30 11:00:00,91.12,91.19,90.83,91.01,38400.0,70.9482,71.0027,70.7224,70.8625,38400.0
2013-09-30 11:30:00,91.04,91.16,90.85,91.15,39600.0,70.8859,70.9793,70.738,70.9715,39600.0
2013-09-30 12:00:00,91.13,91.13,90.73,90.82,56600.0,70.956,70.956,70.6445,70.7146,56600.0
2013-09-30 12:30:00,90.83,91.09,90.82,91.04,32300.0,70.7224,70.9248,70.7146,70.8859,32300.0
2013-09-30 13:00:00,91.03,91.31,91.0,91.12,77700.0,70.8781,71.0961,70.8547,70.9482,77700.0
2013-09-30 13:30:00,91.17,91.51,91.03,91.18,47300.0,70.9871,71.2518,70.8781,70.9949,47300.0
2013-09-30 14:00:00,91.22,91.29,91.09,91.23,36600.0,71.026,71.0805,70.9248,71.0338,36600.0
2013-09-30 14:30:00,91.19,91.43,91.19,91.29,31400.0,71.0027,71.1896,71.0027,71.0805,31400.0
2013-09-30 15:00:00,91.28,91.28,90.87,91.0,48300.0,71.0728,71.0728,70.7535,70.8547,48300.0
2013-09-30 15:30:00,91.0,91.11,90.8,91.08,149100.0,70.8547,70.9404,70.699,70.917,149100.0
2013-10-01 09:30:00,91.2,91.73,91.08,91.3,51400.0,71.0105,71.4231,70.917,71.0883,51400.0
2013-10-01 10:00:00,91.38,91.72,91.02,91.42,63700.0,71.1506,71.4154,70.8703,71.1818,63700.0
2013-10-01 10:30:00,91.45,92.03,91.45,91.85,34700.0,71.2051,71.6567,71.2051,71.5166,34700.0
2013-10-01 11:00:00,91.86,91.91,91.64,91.71,36700.0,71.5244,71.5633,71.3531,71.4076,36700.0
2013-10-01 11:30:00,91.72,91.93,91.72,91.89,31100.0,71.4154,71.5789,71.4154,71.5477,31100.0
2013-10-01 12:00:00,91.86,92.17,91.83,92.14,24400.0,71.5244,71.7657,71.501,71.7424,24400.0
2013-10-01 12:30:00,92.12,92.13,91.89,91.89,42800.0,71.7268,71.7346,71.5477,71.5477,42800.0
2013-10-01 13:00:00,91.88,92.11,91.88,92.02,37700.0,71.5399,71.719,71.5399,71.6489,37700.0
2013-10-01 13:30:00,92.03,92.06,91.87,92.0,36300.0,71.6567,71.6801,71.5321,71.6334,36300.0
2013-10-01 14:00:00,91.98,91.98,91.69,91.71,43000.0,71.6178,71.6178,71.392,71.4076,43000.0
2013-10-01 14:30:00,91.72,91.95,91.61,91.92,60200.0,71.4154,71.5944,71.3297,71.5711,60200.0
2013-10-01 15:00:00,91.91,91.95,91.75,91.89,52600.0,71.5633,71.5944,71.4387,71.5477,52600.0
2013-10-01 15:30:00,91.89,92.2,91.82,92.18,162600.0,71.5477,71.7891,71.4932,71.7735,162600.0
2013-10-02 09:30:00,90.78,91.57,90.78,91.31,60900.0,70.6834,71.2986,70.6834,71.0961,60900.0
2013-10-02 10:00:00,91.27,91.32,90.72,91.07,52000.0,71.065,71.1039,70.6367,70.9093,52000.0
2013-10-02 10:30:00,91.06,91.46,90.92,91.43,37000.0,70.9015,71.2129,70.7925,71.1896,37000.0
2013-10-02 11:00:00,91.42,91.74,91.37,91.58,57200.0,71.1818,71.4309,71.1428,71.3063,57200.0
2013-10-02 11:30:00,91.6,91.85,91.54,91.66,43000.0,71.3219,71.5166,71.2752,71.3686,43000.0
2013-10-02 12:00:00,91.65,91.83,91.56,91.61,27100.0,71.3609,71.501,71.2908,71.3297,27100.0
2013-10-02 12:30:00,91.62,91.78,91.61,91.7,19100.0,71.3375,71.4621,71.3297,71.3998,19100.0
2013-10-02 13:00:00,91.72,91.87,91.61,91.86,29200.0,71.4154,71.5321,71.3297,71.5244,29200.0
2013-10-02 13:30:00,91.84,91.99,91.78,91.78,37100.0,71.5088,71.6256,71.4621,71.4621,37100.0
2013-10-02 14:00:00,91.78,91.79,91.59,91.74,31900.0,71.4621,71.4699,71.3141,71.4309,31900.0
2013-10-02 14:30:00,91.74,91.81,91.57,91.65,55600.0,71.4309,71.4854,71.2986,71.3609,55600.0
2013-10-02 15:00:00,91.64,91.72,91.58,91.7,49300.0,71.3531,71.4154,71.3063,71.3998,49300.0
2013-10-02 15:30:00,91.71,92.16,91.71,92.15,177000.0,71.4076,71.758,71.4076,71.7502,177000.0
2013-10-03 09:30:00,91.66,92.12,91.36,91.47,75700.0,71.3686,71.7268,71.1351,71.2207,75700.0
2013-10-03 10:00:00,91.43,91.43,90.92,91.09,44800.0,71.1896,71.1896,70.7925,70.9248,44800.0
2013-10-03 10:30:00,91.02,91.13,90.73,90.99,48700.0,70.8703,70.956,70.6445,70.847,48700.0
2013-10-03 11:00:00,90.95,91.25,90.88,90.9,39900.0,70.8158,71.0494,70.7613,70.7769,39900.0
2013-10-03 11:30:00,90.9,91.02,90.26,90.38,46100.0,70.7769,70.8703,70.2786,70.372,46100.0
2013-10-03 12:00:00,90.35,90.45,90.05,90.21,66800.0,70.3486,70.4265,70.1151,70.2396,66800.0
2013-10-03 12:30:00,90.25,90.44,90.09,90.44,112000.0,70.2708,70.4187,70.1462,70.4187,112000.0
2013-10-03 13:00:00,90.45,91.1,90.34,91.1,43700.0,70.4265,70.9326,70.3409,70.9326,43700.0
2013-10-03 13:30:00,91.13,91.22,90.92,91.12,43500.0,70.956,71.026,70.7925,70.9482,43500.0
2013-10-03 14:00:00,91.13,91.26,90.8,91.2,53900.0,70.956,71.0572,70.699,71.0105,53900.0
2013-10-03 14:30:00,91.18,91.41,91.04,91.29,27100.0,70.9949,71.174,70.8859,71.0805,27100.0
2013-10-03 15:00:00,91.3,91.48,91.24,91.48,42100.0,71.0883,71.2285,71.0416,71.2285,42100.0
2013-10-03 15:30:00,91.5,91.68,91.4,91.56,262000.0,71.2441,71.3842,71.1662,71.2908,262000.0
2013-10-04 09:30:00,91.44,92.18,90.55,91.9,64500.0,71.1973,71.7735,70.5044,71.5555,64500.0
2013-10-04 10:00:00,91.98,92.27,91.92,92.14,51000.0,71.6178,71.8436,71.5711,71.7424,51000.0
2013-10-04 10:30:00,92.17,92.48,92.17,92.38,49400.0,71.7657,72.0071,71.7657,71.9292,49400.0
2013-10-04 11:00:00,92.37,92.51,92.17,92.35,56300.0,71.9215,72.0305,71.7657,71.9059,56300.0
2013-10-04 11:30:00,92.38,92.59,92.36,92.54,27900.0,71.9292,72.0928,71.9137,72.0538,27900.0
2013-10-04 12:00:00,92.48,92.82,92.39,92.8,26400.0,72.0071,72.2718,71.937,72.2563,26400.0
2013-10-04 12:30:00,92.81,92.81,92.46,92.49,50000.0,72.2641,72.2641,71.9915,72.0149,50000.0
2013-10-04 13:00:00,92.52,92.56,92.42,92.51,14300.0,72.0383,72.0694,71.9604,72.0305,14300.0
2013-10-04 13:30:00,92.5,92.6,92.49,92.55,30600.0,72.0227,72.1005,72.0149,72.0616,30600.0
2013-10-04 14:00:00,92.54,92.66,92.49,92.63,27800.0,72.0538,72.1473,72.0149,72.1239,27800.0
2013-10-04 14:30:00,92.64,92.7,92.54,92.63,33800.0,72.1317,72.1784,72.0538,72.1239,33800.0
2013-10-04 15:00:00,92.67,92.77,92.62,92.75,70100.0,72.155,72.2329,72.1161,72.2173,70100.0
2013-10-04 15:30:00,92.73,92.92,92.66,92.89,162200.0,72.2018,72.3497,72.1473,72.3263,162200.0
2013-10-07 09:30:00,91.78,92.15,91.47,91.9,93000.0,71.4621,71.7502,71.2207,71.5555,93000.0
2013-10-07 10:00:00,91.87,92.2,91.73,92.09,46400.0,71.5321,71.7891,71.4231,71.7034,46400.0
2013-10-07 10:30:00,92.12,92.21,91.94,92.15,67800.0,71.7268,71.7969,71.5867,71.7502,67800.0
2013-10-07 11:00:00,92.14,92.15,91.95,92.11,42000.0,71.7424,71.7502,71.5944,71.719,42000.0
2013-10-07 11:30:00,92.1,92.52,92.06,92.37,51300.0,71.7112,72.0383,71.6801,71.9215,51300.0
2013-10-07 12:00:00,92.35,92.37,92.18,92.18,34000.0,71.9059,71.9215,71.7735,71.7735,34000.0
2013-10-07 12:30:00,92.18,92.38,92.04,92.18,37400.0,71.7735,71.9292,71.6645,71.7735,37400.0
2013-10-07 13:00:00,92.18,92.5,92.18,92.39,31200.0,71.7735,72.0227,71.7735,71.937,31200.0
2013-10-07 13:30:00,92.4,92.55,92.25,92.55,38800.0,71.9448,72.0616,71.828,72.0616,38800.0
2013-10-07 14:00:00,92.59,92.68,92.38,92.55,45700.0,72.0928,72.1628,71.9292,72.0616,45700.0
2013-10-07 14:30:00,92.55,92.68,92.46,92.63,55100.0,72.0616,72.1628,71.9915,72.1239,55100.0
2013-10-07 15:00:00,92.65,92.69,92.44,92.45,82600.0,72.1395,72.1706,71.976,71.9838,82600.0
2013-10-07 15:30:00,92.45,92.45,91.88,91.9,226800.0,71.9838,71.9838,71.5399,71.5555,226800.0
2013-10-08 09:30:00,92.02,92.35,91.56,91.96,66600.0,71.6489,71.9059,71.2908,71.6022,66600.0
2013-10-08 10:00:00,92.02,92.06,91.46,91.61,81200.0,71.6489,71.6801,71.2129,71.3297,81200.0
2013-10-08 10:30:00,91.63,91.63,90.93,90.97,67900.0,71.3453,71.3453,70.8002,70.8314,67900.0
2013-10-08 11:00:00,90.96,91.32,90.8,91.17,78600.0,70.8236,71.1039,70.699,70.9871,78600.0
2013-10-08 11:30:00,91.17,91.17,90.68,90.87,44600.0,70.9871,70.9871,70.6056,70.7535,44600.0
2013-10-08 12:00:00,90.89,90.92,90.6,90.66,66400.0,70.7691,70.7925,70.5433,70.59,66400.0
2013-10-08 12:30:00,90.66,91.0,90.54,90.91,56100.0,70.59,70.8547,70.4966,70.7847,56100.0
2013-10-08 13:00:00,90.9,91.01,90.7,91.01,70900.0,70.7769,70.8625,70.6212,70.8625,70900.0
2013-10-08 13:30:00,91.0,91.04,90.65,90.72,42100.0,70.8547,70.8859,70.5822,70.6367,42100.0
2013-10-08 14:00:00,90.72,90.79,90.28,90.76,70500.0,70.6367,70.6912,70.2941,70.6679,70500.0
2013-10-08 14:30:00,90.75,90.85,90.37,90.5,61100.0,70.6601,70.738,70.3642,70.4654,61100.0
2013-10-08 15:00:00,90.5,90.59,90.25,90.49,91000.0,70.4654,70.5355,70.2708,70.4576,91000.0
2013-10-08 15:30:00,90.49,90.53,89.82,89.88,344800.0,70.4576,70.4888,69.936,69.9827,344800.0
2013-10-09 09:30:00,90.24,90.44,89.67,90.07,43600.0,70.263,70.4187,69.8192,70.1306,43600.0
2013-10-09 10:00:00,90.16,90.2,89.66,90.06,62200.0,70.2007,70.2318,69.8114,70.1228,62200.0
2013-10-09 10:30:00,90.08,90.24,89.52,89.57,72500.0,70.1384,70.263,69.7024,69.7413,72500.0
2013-10-09 11:00:00,89.61,89.74,89.37,89.66,59700.0,69.7725,69.8737,69.5856,69.8114,59700.0
2013-10-09 11:30:00,89.67,90.1,89.66,90.05,61300.0,69.8192,70.154,69.8114,70.1151,61300.0
2013-10-09 12:00:00,90.02,90.3,90.02,90.22,21600.0,70.0917,70.3097,70.0917,70.2474,21600.0
2013-10-09 12:30:00,90.24,90.42,90.17,90.21,20000.0,70.263,70.4031,70.2085,70.2396,20000.0
2013-10-09 13:00:00,90.23,90.84,90.22,90.75,25800.0,70.2552,70.7302,70.2474,70.6601,25800.0
2013-10-09 13:30:00,90.76,90.81,90.58,90.71,15500.0,70.6679,70.7068,70.5277,70.6289,15500.0
2013-10-09 14:00:00,90.69,90.83,90.46,90.74,44700.0,70.6134,70.7224,70.4343,70.6523,44700.0
2013-10-09 14:30:00,90.73,90.97,90.69,90.9,29200.0,70.6445,70.8314,70.6134,70.7769,29200.0
2013-10-09 15:00:00,90.93,90.98,90.75,90.84,41000.0,70.8002,70.8392,70.6601,70.7302,41000.0
2013-10-09 15:30:00,90.85,90.98,90.29,90.51,190100.0,70.738,70.8392,70.3019,70.4732,190100.0
2013-10-10 09:30:00,92.37,92.72,92.13,92.55,110300.0,71.9215,72.194,71.7346,72.0616,110300.0
2013-10-10 10:00:00,92.56,92.73,92.49,92.66,87800.0,72.0694,72.2018,72.0149,72.1473,87800.0
2013-10-10 10:30:00,92.68,92.79,92.55,92.62,55700.0,72.1628,72.2485,72.0616,72.1161,55700.0
2013-10-10 11:00:00,92.61,92.62,92.18,92.44,71400.0,72.1083,72.1161,71.7735,71.976,71400.0
2013-10-10 11:30:00,92.43,92.87,92.35,92.71,52900.0,71.9682,72.3108,71.9059,72.1862,52900.0
2013-10-10 12:00:00,92.73,92.84,92.7,92.8,59400.0,72.2018,72.2874,72.1784,72.2563,59400.0
2013-10-10 12:30:00,92.82,93.04,92.78,93.01,26100.0,72.2718,72.4431,72.2407,72.4198,26100.0
2013-10-10 13:00:00,93.0,93.0,92.7,92.78,44400.0,72.412,72.412,72.1784,72.2407,44400.0
2013-10-10 13:30:00,92.77,92.85,92.68,92.82,42900.0,72.2329,72.2952,72.1628,72.2718,42900.0
2013-10-10 14:00:00,92.82,92.82,92.59,92.78,43800.0,72.2718,72.2718,72.0928,72.2407,43800.0
2013-10-10 14:30:00,92.78,92.88,92.71,92.84,43000.0,72.2407,72.3186,72.1862,72.2874,43000.0
2013-10-10 15:00:00,92.85,93.38,92.83,93.24,72200.0,72.2952,72.7079,72.2796,72.5989,72200.0
2013-10-10 15:30:00,93.24,93.4,93.12,93.36,172800.0,72.5989,72.7234,72.5054,72.6923,172800.0
2013-10-11 09:30:00,93.14,93.91,93.14,93.87,65800.0,72.521,73.1205,72.521,73.0894,65800.0
2013-10-11 10:00:00,93.89,94.12,93.81,93.98,66900.0,73.105,73.2841,73.0427,73.175,66900.0
2013-10-11 10:30:00,93.95,94.05,93.65,93.89,48000.0,73.1517,73.2295,72.9181,73.105,48000.0
2013-10-11 11:00:00,93.89,94.06,93.77,93.96,50400.0,73.105,73.2373,73.0115,73.1595,50400.0
2013-10-11 11:30:00,93.97,94.48,93.93,94.46,38900.0,73.1673,73.5644,73.1361,73.5488,38900.0
2013-10-11 12:00:00,94.43,94.73,94.42,94.62,45200.0,73.5254,73.759,73.5176,73.6734,45200.0
2013-10-11 12:30:00,94.6,94.7,94.55,94.67,34000.0,73.6578,73.7357,73.6189,73.7123,34000.0
2013-10-11 13:00:00,94.61,94.65,94.11,94.28,81900.0,73.6656,73.6967,73.2763,73.4086,81900.0
2013-10-11 13:30:00,94.27,94.39,93.99,94.04,79500.0,73.4008,73.4943,73.1828,73.2218,79500.0
2013-10-11 14:00:00,94.06,94.27,93.9,94.01,129100.0,73.2373,73.4008,73.1128,73.1984,129100.0
2013-10-11 14:30:00,94.02,94.11,93.89,93.93,116800.0,73.2062,73.2763,73.105,73.1361,116800.0
2013-10-11 15:00:00,93.94,94.03,93.67,93.97,141100.0,73.1439,73.214,72.9337,73.1673,141100.0
2013-10-11 15:30:00,93.97,94.31,93.82,94.28,171600.0,73.1673,73.432,73.0505,73.4086,171600.0
2013-10-14 09:30:00,93.49,93.84,92.89,93.47,53700.0,72.7935,73.066,72.3263,72.7779,53700.0
2013-10-14 10:00:00,93.5,93.57,93.24,93.37,67100.0,72.8013,72.8558,72.5989,72.7001,67100.0
2013-10-14 10:30:00,93.39,93.44,93.14,93.26,33700.0,72.7157,72.7546,72.521,72.6144,33700.0
2013-10-14 11:00:00,93.26,93.33,93.14,93.22,64500.0,72.6144,72.6689,72.521,72.5833,64500.0
2013-10-14 11:30:00,93.24,93.58,93.24,93.54,73500.0,72.5989,72.8636,72.5989,72.8325,73500.0
2013-10-14 12:00:00,93.56,93.78,93.56,93.73,35100.0,72.848,73.0193,72.848,72.9804,35100.0
2013-10-14 12:30:00,93.74,94.08,93.74,94.06,13600.0,72.9882,73.2529,72.9882,73.2373,13600.0
2013-10-14 13:00:00,94.08,94.45,93.98,94.33,64700.0,73.2529,73.541,73.175,73.4476,64700.0
2013-10-14 13:30:00,94.34,94.5,94.27,94.48,48100.0,73.4553,73.5799,73.4008,73.5644,48100.0
2013-10-14 14:00:00,94.48,94.57,94.36,94.43,133200.0,73.5644,73.6344,73.4709,73.5254,133200.0
2013-10-14 14:30:00,94.43,94.61,94.26,94.33,48000.0,73.5254,73.6656,73.3931,73.4476,48000.0
2013-10-14 15:00:00,94.34,94.68,94.25,94.51,52100.0,73.4553,73.7201,73.3853,73.5877,52100.0
2013-10-14 15:30:00,94.52,94.57,94.22,94.55,145600.0,73.5955,73.6344,73.3619,73.6189,145600.0
2013-10-15 09:30:00,94.29,94.59,93.97,94.22,118000.0,73.4164,73.65,73.1673,73.3619,118000.0
2013-10-15 10:00:00,94.28,94.71,94.16,94.63,92500.0,73.4086,73.7434,73.3152,73.6812,92500.0
2013-10-15 10:30:00,94.62,94.7,94.23,94.32,119200.0,73.6734,73.7357,73.3697,73.4398,119200.0
2013-10-15 11:00:00,94.29,94.8,94.14,94.7,78500.0,73.4164,73.8135,73.2996,73.7357,78500.0
2013-10-15 11:30:00,94.69,94.81,94.56,94.6,30400.0,73.7279,73.8213,73.6266,73.6578,30400.0
2013-10-15 12:00:00,94.59,94.59,94.19,94.19,51800.0,73.65,73.65,73.3386,73.3386,51800.0
2013-10-15 12:30:00,94.18,94.39,94.09,94.29,27000.0,73.3308,73.4943,73.2607,73.4164,27000.0
2013-10-15 13:00:00,94.3,94.31,93.99,94.0,44600.0,73.4242,73.432,73.1828,73.1906,44600.0
2013-10-15 13:30:00,94.02,94.41,93.94,94.41,53500.0,73.2062,73.5099,73.1439,73.5099,53500.0
2013-10-15 14:00:00,94.41,94.49,93.88,93.88,50500.0,73.5099,73.5721,73.0972,73.0972,50500.0
2013-10-15 14:30:00,93.86,93.94,93.47,93.86,62100.0,73.0816,73.1439,72.7779,73.0816,62100.0
2013-10-15 15:00:00,93.88,94.15,93.76,94.04,64500.0,73.0972,73.3074,73.0037,73.2218,64500.0
2013-10-15 15:30:00,94.02,94.02,93.66,93.68,163900.0,73.2062,73.2062,72.9259,72.9415,163900.0
2013-10-16 09:30:00,94.56,95.65,94.41,95.55,65600.0,73.6266,74.4753,73.5099,74.3975,65600.0
2013-10-16 10:00:00,95.45,95.8,95.35,95.7,68700.0,74.3196,74.5921,74.2418,74.5143,68700.0
2013-10-16 10:30:00,95.72,96.19,95.71,96.13,75400.0,74.5299,74.8958,74.5221,74.8491,75400.0
2013-10-16 11:00:00,96.11,96.38,96.04,96.07,58800.0,74.8335,75.0437,74.779,74.8024,58800.0
2013-10-16 11:30:00,96.11,96.48,96.08,96.24,69600.0,74.8335,75.1216,74.8102,74.9347,69600.0
2013-10-16 12:00:00,96.22,96.38,96.04,96.06,50800.0,74.9192,75.0437,74.779,74.7946,50800.0
2013-10-16 12:30:00,96.05,96.15,95.93,96.03,77500.0,74.7868,74.8647,74.6934,74.7712,77500.0
2013-10-16 13:00:00,96.03,96.05,95.83,95.92,57600.0,74.7712,74.7868,74.6155,74.6856,57600.0
2013-10-16 13:30:00,95.95,96.33,95.93,96.31,54400.0,74.7089,75.0048,74.6934,74.9892,54400.0
2013-10-16 14:00:00,96.31,96.4,96.11,96.14,63800.0,74.9892,75.0593,74.8335,74.8569,63800.0
2013-10-16 14:30:00,96.14,96.15,95.94,95.97,73600.0,74.8569,74.8647,74.7011,74.7245,73600.0
2013-10-16 15:00:00,95.97,96.11,95.9,96.05,95700.0,74.7245,74.8335,74.67,74.7868,95700.0
2013-10-16 15:30:00,96.04,96.57,96.04,96.47,183300.0,74.779,75.1917,74.779,75.1138,183300.0
2013-10-17 09:30:00,96.33,96.73,95.73,96.5,92600.0,75.0048,75.3163,74.5376,75.1372,92600.0
2013-10-17 10:00:00,96.5,96.75,96.34,96.63,96100.0,75.1372,75.3318,75.0126,75.2384,96100.0
2013-10-17 10:30:00,96.6,96.61,96.43,96.55,103900.0,75.215,75.2228,75.0827,75.1761,103900.0
2013-10-17 11:00:00,96.55,97.16,96.49,97.16,169500.0,75.1761,75.6511,75.1294,75.6511,169500.0
2013-10-17 11:30:00,97.15,97.52,97.14,97.34,86100.0,75.6433,75.9314,75.6355,75.7912,86100.0
2013-10-17 12:00:00,97.32,97.93,97.29,97.93,54500.0,75.7756,76.2506,75.7523,76.2506,54500.0
2013-10-17 12:30:00,97.93,98.06,97.78,97.91,169100.0,76.2506,76.3518,76.1338,76.235,169100.0
2013-10-17 13:00:00,97.93,97.97,97.46,97.53,109800.0,76.2506,76.2818,75.8847,75.9392,109800.0
2013-10-17 13:30:00,97.52,97.69,97.47,97.59,49100.0,75.9314,76.0637,75.8924,75.9859,49100.0
2013-10-17 14:00:00,97.59,97.61,97.5,97.5,66200.0,75.9859,76.0014,75.9158,75.9158,66200.0
2013-10-17 14:30:00,97.5,97.6,97.4,97.56,65100.0,75.9158,75.9937,75.8379,75.9625,65100.0
2013-10-17 15:00:00,97.57,97.75,97.44,97.75,90400.0,75.9703,76.1105,75.8691,76.1105,90400.0
2013-10-17 15:30:00,97.75,98.22,97.71,98.13,342900.0,76.1105,76.4764,76.0793,76.4063,342900.0
2013-10-18 09:30:00,98.63,98.69,98.09,98.69,122100.0,76.7956,76.8424,76.3752,76.8424,122100.0
2013-10-18 10:00:00,98.68,98.83,98.37,98.41,98700.0,76.8346,76.9514,76.5932,76.6243,98700.0
2013-10-18 10:30:00,98.38,99.04,98.34,98.94,86700.0,76.601,77.1149,76.5698,77.037,86700.0
2013-10-18 11:00:00,98.94,99.29,98.87,99.16,71800.0,77.037,77.3095,76.9825,77.2083,71800.0
2013-10-18 11:30:00,99.14,99.24,98.99,99.0,73700.0,77.1927,77.2706,77.0759,77.0837,73700.0
2013-10-18 12:00:00,98.99,99.22,98.89,99.1,48300.0,77.0759,77.255,76.9981,77.1616,48300.0
2013-10-18 12:30:00,99.12,99.45,99.09,99.35,39700.0,77.1772,77.4341,77.1538,77.3563,39700.0
2013-10-18 13:00:00,99.35,99.49,99.34,99.48,33500.0,77.3563,77.4653,77.3485,77.4575,33500.0
2013-10-18 13:30:00,99.47,99.52,99.38,99.46,34500.0,77.4497,77.4886,77.3796,77.4419,34500.0
2013-10-18 14:00:00,99.46,99.51,99.33,99.43,34600.0,77.4419,77.4808,77.3407,77.4185,34600.0
2013-10-18 14:30:00,99.44,99.47,99.35,99.35,46300.0,77.4263,77.4497,77.3563,77.3563,46300.0
2013-10-18 15:00:00,99.35,99.44,99.28,99.43,48700.0,77.3563,77.4263,77.3018,77.4185,48700.0
2013-10-18 15:30:00,99.43,99.84,99.35,99.73,225200.0,77.4185,77.7378,77.3563,77.6521,225200.0
2013-10-21 09:30:00,99.81,99.92,99.39,99.84,69400.0,77.7144,77.8001,77.3874,77.7378,69400.0
2013-10-21 10:00:00,99.74,99.92,99.45,99.55,36500.0,77.6599,77.8001,77.4341,77.512,36500.0
2013-10-21 10:30:00,99.52,99.6,99.02,99.19,88700.0,77.4886,77.5509,77.0993,77.2317,88700.0
2013-10-21 11:00:00,99.19,99.35,99.16,99.3,36100.0,77.2317,77.3563,77.2083,77.3173,36100.0
2013-10-21 11:30:00,99.29,99.29,99.03,99.1,51100.0,77.3095,77.3095,77.1071,77.1616,51100.0
2013-10-21 12:00:00,99.12,99.12,98.98,99.01,41200.0,77.1772,77.1772,77.0682,77.0915,41200.0
2013-10-21 12:30:00,99.02,99.4,99.02,99.11,172200.0,77.0993,77.3952,77.0993,77.1694,172200.0
2013-10-21 13:00:00,99.13,99.17,99.06,99.09,36600.0,77.185,77.2161,77.1305,77.1538,36600.0
2013-10-21 13:30:00,99.08,99.24,99.08,99.21,32700.0,77.146,77.2706,77.146,77.2472,32700.0
2013-10-21 14:00:00,99.2,99.21,98.8,98.94,58600.0,77.2395,77.2472,76.928,77.037,58600.0
2013-10-21 14:30:00,98.95,99.22,98.94,99.11,51200.0,77.0448,77.255,77.037,77.1694,51200.0
2013-10-21 15:00:00,99.13,99.2,99.09,99.1,101400.0,77.185,77.2395,77.1538,77.1616,101400.0
2013-10-21 15:30:00,99.11,99.18,98.97,99.09,286400.0,77.1694,77.2239,77.0604,77.1538,286400.0
2013-10-22 09:30:00,99.05,99.86,99.0,99.74,99200.0,77.1227,77.7534,77.0837,77.6599,99200.0
2013-10-22 10:00:00,99.74,100.19,99.72,100.04,155400.0,77.6599,78.0103,77.6443,77.8935,155400.0
2013-10-22 10:30:00,100.02,100.13,99.07,99.54,65000.0,77.8779,77.9636,77.1382,77.5042,65000.0
2013-10-22 11:00:00,99.52,99.75,99.32,99.52,60800.0,77.4886,77.6677,77.3329,77.4886,60800.0
2013-10-22 11:30:00,99.51,99.77,99.39,99.77,57200.0,77.4808,77.6833,77.3874,77.6833,57200.0
2013-10-22 12:00:00,99.8,99.84,99.68,99.72,36200.0,77.7066,77.7378,77.6132,77.6443,36200.0
2013-10-22 12:30:00,99.68,99.75,99.61,99.7,28800.0,77.6132,77.6677,77.5587,77.6288,28800.0
2013-10-22 13:00:00,99.69,99.93,99.69,99.86,36700.0,77.621,77.8079,77.621,77.7534,36700.0
2013-10-22 13:30:00,99.86,99.87,99.74,99.77,32200.0,77.7534,77.7611,77.6599,77.6833,32200.0
2013-10-22 14:00:00,99.79,99.83,99.6,99.68,39800.0,77.6988,77.73,77.5509,77.6132,39800.0
2013-10-22 14:30:00,99.67,100.05,99.67,99.91,42000.0,77.6054,77.9013,77.6054,77.7923,42000.0
2013-10-22 15:00:00,99.93,100.01,99.8,99.89,83600.0,77.8079,77.8701,77.7066,77.7767,83600.0
2013-10-22 15:30:00,99.88,99.91,99.66,99.77,141200.0,77.7689,77.7923,77.5976,77.6833,141200.0
2013-10-23 09:30:00,99.32,99.5,98.32,98.32,70800.0,77.3329,77.473,76.5543,76.5543,70800.0
2013-10-23 10:00:00,98.32,98.73,98.2,98.37,48900.0,76.5543,76.8735,76.4608,76.5932,48900.0
2013-10-23 10:30:00,98.37,98.84,98.36,98.65,112600.0,76.5932,76.9592,76.5854,76.8112,112600.0
2013-10-23 11:00:00,98.66,98.96,98.66,98.78,54300.0,76.819,77.0526,76.819,76.9124,54300.0
2013-10-23 11:30:00,98.78,98.99,98.76,98.97,40100.0,76.9124,77.0759,76.8969,77.0604,40100.0
2013-10-23 12:00:00,98.94,99.0,98.73,98.77,29400.0,77.037,77.0837,76.8735,76.9047,29400.0
2013-10-23 12:30:00,98.75,98.93,98.68,98.9,28500.0,76.8891,77.0292,76.8346,77.0059,28500.0
2013-10-23 13:00:00,98.87,98.91,98.73,98.84,39800.0,76.9825,77.0137,76.8735,76.9592,39800.0
2013-10-23 13:30:00,98.85,98.85,98.64,98.64,54700.0,76.9669,76.9669,76.8034,76.8034,54700.0
2013-10-23 14:00:00,98.62,98.77,98.61,98.75,55200.0,76.7879,76.9047,76.7801,76.8891,55200.0
2013-10-23 14:30:00,98.77,98.88,98.64,98.86,65800.0,76.9047,76.9903,76.8034,76.9747,65800.0
2013-10-23 15:00:00,98.85,98.91,98.7,98.76,97400.0,76.9669,77.0137,76.8501,76.8969,97400.0
2013-10-23 15:30:00,98.77,98.8,98.64,98.74,237500.0,76.9047,76.928,76.8034,76.8813,237500.0
2013-10-24 09:30:00,99.18,99.34,98.61,98.95,97800.0,77.2239,77.3485,76.7801,77.0448,97800.0
2013-10-24 10:00:00,98.87,99.19,98.69,99.1,32700.0,76.9825,77.2317,76.8424,77.1616,32700.0
2013-10-24 10:30:00,99.08,99.24,98.99,99.19,35300.0,77.146,77.2706,77.0759,77.2317,35300.0
2013-10-24 11:00:00,99.19,99.46,99.14,99.42,27700.0,77.2317,77.4419,77.1927,77.4108,27700.0
2013-10-24 11:30:00,99.43,99.53,99.34,99.36,29900.0,77.4185,77.4964,77.3485,77.364,29900.0
2013-10-24 12:00:00,99.38,99.53,99.3,99.41,37100.0,77.3796,77.4964,77.3173,77.403,37100.0
2013-10-24 12:30:00,99.41,99.67,99.31,99.67,41000.0,77.403,77.6054,77.3251,77.6054,41000.0
2013-10-24 13:00:00,99.67,99.67,99.38,99.55,34600.0,77.6054,77.6054,77.3796,77.512,34600.0
2013-10-24 13:30:00,99.56,99.58,99.33,99.33,56300.0,77.5198,77.5353,77.3407,77.3407,56300.0
2013-10-24 14:00:00,99.34,99.6,99.32,99.57,47700.0,77.3485,77.5509,77.3329,77.5276,47700.0
2013-10-24 14:30:00,99.55,99.77,99.5,99.68,63200.0,77.512,77.6833,77.473,77.6132,63200.0
2013-10-24 15:00:00,99.68,99.75,99.59,99.65,58700.0,77.6132,77.6677,77.5431,77.5898,58700.0
2013-10-24 15:30:00,99.67,99.68,99.45,99.53,230800.0,77.6054,77.6132,77.4341,77.4964,230800.0
2013-10-25 09:30:00,99.87,100.17,99.47,100.05,57100.0,77.7611,77.9947,77.4497,77.9013,57100.0
2013-10-25 10:00:00,100.09,100.14,99.75,99.75,41900.0,77.9324,77.9714,77.6677,77.6677,41900.0
2013-10-25 10:30:00,99.76,99.85,99.65,99.71,49400.0,77.6755,77.7456,77.5898,77.6366,49400.0
2013-10-25 11:00:00,99.73,99.84,99.56,99.84,34200.0,77.6521,77.7378,77.5198,77.7378,34200.0
2013-10-25 11:30:00,99.83,99.91,99.54,99.66,47300.0,77.73,77.7923,77.5042,77.5976,47300.0
2013-10-25 12:00:00,99.65,99.68,99.52,99.61,40100.0,77.5898,77.6132,77.4886,77.5587,40100.0
2013-10-25 12:30:00,99.61,99.64,99.39,99.54,48100.0,77.5587,77.5821,77.3874,77.5042,48100.0
2013-10-25 13:00:00,99.54,99.58,99.41,99.44,48500.0,77.5042,77.5353,77.403,77.4263,48500.0
2013-10-25 13:30:00,99.43,99.48,99.29,99.34,48900.0,77.4185,77.4575,77.3095,77.3485,48900.0
2013-10-25 14:00:00,99.32,99.54,99.28,99.44,59100.0,77.3329,77.5042,77.3018,77.4263,59100.0
2013-10-25 14:30:00,99.45,99.5,99.37,99.49,65100.0,77.4341,77.473,77.3718,77.4653,65100.0
2013-10-25 15:00:00,99.5,99.52,99.37,99.47,63300.0,77.473,77.4886,77.3718,77.4497,63300.0
2013-10-25 15:30:00,99.46,99.64,99.46,99.57,257900.0,77.4419,77.5821,77.4419,77.5276,257900.0
2013-10-28 09:30:00,99.65,99.76,98.86,99.02,65700.0,77.5898,77.6755,76.9747,77.0993,65700.0
2013-10-28 10:00:00,99.02,99.08,98.82,98.96,102800.0,77.0993,77.146,76.9436,77.0526,102800.0
2013-10-28 10:30:00,98.94,99.19,98.8,98.87,51300.0,77.037,77.2317,76.928,76.9825,51300.0
2013-10-28 11:00:00,98.86,99.09,98.79,99.03,43100.0,76.9747,77.1538,76.9202,77.1071,43100.0
2013-10-28 11:30:00,99.03,99.14,98.99,99.1,44000.0,77.1071,77.1927,77.0759,77.1616,44000.0
2013-10-28 12:00:00,99.1,99.3,99.01,99.28,48600.0,77.1616,77.3173,77.0915,77.3018,48600.0
2013-10-28 12:30:00,99.29,99.29,99.09,99.14,56300.0,77.3095,77.3095,77.1538,77.1927,56300.0
2013-10-28 13:00:00,99.15,99.21,99.05,99.13,46300.0,77.2005,77.2472,77.1227,77.185,46300.0
2013-10-28 13:30:00,99.15,99.17,99.0,99.08,45700.0,77.2005,77.2161,77.0837,77.146,45700.0
2013-10-28 14:00:00,99.09,99.16,98.94,99.08,55500.0,77.1538,77.2083,77.037,77.146,55500.0
2013-10-28 14:30:00,99.08,99.12,99.01,99.04,92700.0,77.146,77.1772,77.0915,77.1149,92700.0
2013-10-28 15:00:00,99.03,99.04,98.9,98.91,62900.0,77.1071,77.1149,77.0059,77.0137,62900.0
2013-10-28 15:30:00,98.91,98.93,98.71,98.91,186500.0,77.0137,77.0292,76.8579,77.0137,186500.0
2013-10-29 09:30:00,98.91,99.43,98.91,99.31,93800.0,77.0137,77.4185,77.0137,77.3251,93800.0
2013-10-29 10:00:00,99.33,99.39,99.01,99.18,57600.0,77.3407,77.3874,77.0915,77.2239,57600.0
2013-10-29 10:30:00,99.26,99.28,98.94,99.0,53100.0,77.2862,77.3018,77.037,77.0837,53100.0
2013-10-29 11:00:00,99.07,99.36,99.02,99.27,57500.0,77.1382,77.364,77.0993,77.294,57500.0
2013-10-29 11:30:00,99.27,99.4,99.17,99.39,55700.0,77.294,77.3952,77.2161,77.3874,55700.0
2013-10-29 12:00:00,99.41,99.52,99.37,99.47,60500.0,77.403,77.4886,77.3718,77.4497,60500.0
2013-10-29 12:30:00,99.45,99.69,99.42,99.59,53900.0,77.4341,77.621,77.4108,77.5431,53900.0
2013-10-29 13:00:00,99.59,99.66,99.36,99.38,90600.0,77.5431,77.5976,77.364,77.3796,90600.0
2013-10-29 13:30:00,99.37,99.59,99.37,99.54,66800.0,77.3718,77.5431,77.3718,77.5042,66800.0
2013-10-29 14:00:00,99.54,99.65,99.5,99.58,82100.0,77.5042,77.5898,77.473,77.5353,82100.0
2013-10-29 14:30:00,99.59,99.74,99.54,99.55,62300.0,77.5431,77.6599,77.5042,77.512,62300.0
2013-10-29 15:00:00,99.54,99.64,99.34,99.4,97000.0,77.5042,77.5821,77.3485,77.3952,97000.0
2013-10-29 15:30:00,99.41,99.49,99.34,99.43,283000.0,77.403,77.4653,77.3485,77.4185,283000.0
2013-10-30 09:30:00,98.87,101.88,98.87,101.48,223300.0,76.9825,79.3262,76.9825,79.0147,223300.0
2013-10-30 10:00:00,101.53,102.12,101.43,102.01,145600.0,79.0537,79.513,78.9758,79.4274,145600.0
2013-10-30 10:30:00,102.03,102.26,101.56,101.81,84000.0,79.443,79.622,79.077,79.2717,84000.0
2013-10-30 11:00:00,101.88,102.03,101.75,101.83,65600.0,79.3262,79.443,79.225,79.2872,65600.0
2013-10-30 11:30:00,101.82,101.83,101.35,101.55,51100.0,79.2795,79.2872,78.9135,79.0692,51100.0
2013-10-30 12:00:00,101.57,101.62,101.24,101.24,49200.0,79.0848,79.1237,78.8279,78.8279,49200.0
2013-10-30 12:30:00,101.21,101.55,101.21,101.5,41200.0,78.8045,79.0692,78.8045,79.0303,41200.0
2013-10-30 13:00:00,101.49,101.62,101.37,101.47,47400.0,79.0225,79.1237,78.9291,79.0069,47400.0
2013-10-30 13:30:00,101.43,101.55,101.31,101.45,40600.0,78.9758,79.0692,78.8824,78.9914,40600.0
2013-10-30 14:00:00,101.5,101.89,100.66,101.02,85300.0,79.0303,79.334,78.3763,78.6566,85300.0
2013-10-30 14:30:00,101.01,101.43,100.74,101.09,85300.0,78.6488,78.9758,78.4385,78.7111,85300.0
2013-10-30 15:00:00,101.15,101.28,100.77,100.88,111100.0,78.7578,78.859,78.4619,78.5475,111100.0
2013-10-30 15:30:00,100.87,101.14,100.7,100.75,357500.0,78.5398,78.75,78.4074,78.4463,357500.0
2013-10-31 09:30:00,100.7,101.41,100.31,100.86,80200.0,78.4074,78.9602,78.1037,78.532,80200.0
2013-10-31 10:00:00,100.89,101.39,100.75,101.29,87300.0,78.5553,78.9446,78.4463,78.8668,87300.0
2013-10-31 10:30:00,101.27,101.43,101.05,101.34,58400.0,78.8512,78.9758,78.6799,78.9057,58400.0
2013-10-31 11:00:00,101.37,101.58,101.28,101.53,50300.0,78.9291,79.0926,78.859,79.0537,50300.0
2013-10-31 11:30:00,101.51,101.76,101.5,101.63,34500.0,79.0381,79.2327,79.0303,79.1315,34500.0
2013-10-31 12:00:00,101.61,101.72,101.5,101.62,43400.0,79.1159,79.2016,79.0303,79.1237,43400.0
2013-10-31 12:30:00,101.6,101.88,101.43,101.44,53300.0,79.1082,79.3262,78.9758,78.9836,53300.0
2013-10-31 13:00:00,101.44,101.45,101.19,101.28,63200.0,78.9836,78.9914,78.7889,78.859,63200.0
2013-10-31 13:30:00,101.3,101.41,101.22,101.32,52700.0,78.8746,78.9602,78.8123,78.8901,52700.0
2013-10-31 14:00:00,101.31,101.39,101.08,101.29,64000.0,78.8824,78.9446,78.7033,78.8668,64000.0
2013-10-31 14:30:00,101.28,101.44,101.22,101.23,48100.0,78.859,78.9836,78.8123,78.8201,48100.0
2013-10-31 15:00:00,101.22,101.23,100.98,101.0,88100.0,78.8123,78.8201,78.6254,78.641,88100.0
2013-10-31 15:30:00,101.0,101.11,100.52,100.54,266100.0,78.641,78.7266,78.2672,78.2828,266100.0
2013-11-01 09:30:00,100.67,100.83,100.39,100.61,61300.0,78.384,78.5086,78.166,78.3373,61300.0
2013-11-01 10:00:00,100.62,100.93,100.52,100.78,65700.0,78.3451,78.5865,78.2672,78.4697,65700.0
2013-11-01 10:30:00,100.77,101.13,100.75,101.01,71200.0,78.4619,78.7422,78.4463,78.6488,71200.0
2013-11-01 11:00:00,101.01,101.01,100.55,100.72,66200.0,78.6488,78.6488,78.2906,78.423,66200.0
2013-11-01 11:30:00,100.67,100.78,100.56,100.58,73200.0,78.384,78.4697,78.2984,78.314,73200.0
2013-11-01 12:00:00,100.57,100.67,100.27,100.55,45500.0,78.3062,78.384,78.0726,78.2906,45500.0
2013-11-01 12:30:00,100.54,100.78,100.49,100.73,33900.0,78.2828,78.4697,78.2439,78.4308,33900.0
2013-11-01 13:00:00,100.7,100.81,100.6,100.81,32400.0,78.4074,78.493,78.3295,78.493,32400.0
2013-11-01 13:30:00,100.79,101.17,100.75,101.13,47100.0,78.4775,78.7733,78.4463,78.7422,47100.0
2013-11-01 14:00:00,101.11,101.29,101.1,101.1,55300.0,78.7266,78.8668,78.7188,78.7188,55300.0
2013-11-01 14:30:00,101.09,101.23,101.0,101.03,55900.0,78.7111,78.8201,78.641,78.6643,55900.0
2013-11-01 15:00:00,101.05,101.19,100.98,101.06,82200.0,78.6799,78.7889,78.6254,78.6877,82200.0
2013-11-01 15:30:00,101.04,101.26,100.97,101.06,235700.0,78.6721,78.8434,78.6176,78.6877,235700.0
2013-11-04 09:30:00,101.0,101.33,100.88,101.18,69500.0,78.641,78.8979,78.5475,78.7811,69500.0
2013-11-04 10:00:00,101.19,101.6,101.08,101.51,99100.0,78.7889,79.1082,78.7033,79.0381,99100.0
2013-11-04 10:30:00,101.51,101.6,101.17,101.17,75400.0,79.0381,79.1082,78.7733,78.7733,75400.0
2013-11-04 11:00:00,101.2,101.41,100.92,100.92,174300.0,78.7967,78.9602,78.5787,78.5787,174300.0
2013-11-04 11:30:00,100.91,101.06,100.75,101.02,57100.0,78.5709,78.6877,78.4463,78.6566,57100.0
2013-11-04 12:00:00,101.03,101.22,101.01,101.18,34200.0,78.6643,78.8123,78.6488,78.7811,34200.0
2013-11-04 12:30:00,101.2,101.21,100.99,100.99,54700.0,78.7967,78.8045,78.6332,78.6332,54700.0
2013-11-04 13:00:00,100.98,101.09,100.95,101.03,28800.0,78.6254,78.7111,78.6021,78.6643,28800.0
2013-11-04 13:30:00,101.03,101.03,100.92,100.99,29600.0,78.6643,78.6643,78.5787,78.6332,29600.0
2013-11-04 14:00:00,100.98,101.04,100.9,101.01,50300.0,78.6254,78.6721,78.5631,78.6488,50300.0
2013-11-04 14:30:00,101.0,101.02,100.93,100.99,53200.0,78.641,78.6566,78.5865,78.6332,53200.0
2013-11-04 15:00:00,100.99,101.06,100.94,101.05,77100.0,78.6332,78.6877,78.5943,78.6799,77100.0
2013-11-04 15:30:00,101.05,101.32,101.0,101.27,185300.0,78.6799,78.8901,78.641,78.8512,185300.0
2013-11-05 09:30:00,101.03,101.24,100.58,100.8,73300.0,78.6643,78.8279,78.314,78.4853,73300.0
2013-11-05 10:00:00,100.79,101.13,100.57,100.9,73100.0,78.4775,78.7422,78.3062,78.5631,73100.0
2013-11-05 10:30:00,100.91,101.27,100.88,101.23,49800.0,78.5709,78.8512,78.5475,78.8201,49800.0
2013-11-05 11:00:00,101.25,101.34,101.02,101.06,42400.0,78.8356,78.9057,78.6566,78.6877,42400.0
2013-11-05 11:30:00,101.07,101.37,101.04,101.29,40300.0,78.6955,78.9291,78.6721,78.8668,40300.0
2013-11-05 12:00:00,101.28,101.53,101.19,101.51,27300.0,78.859,79.0537,78.7889,79.0381,27300.0
2013-11-05 12:30:00,101.51,101.58,101.42,101.53,30400.0,79.0381,79.0926,78.968,79.0537,30400.0
2013-11-05 13:00:00,101.54,101.68,101.54,101.63,27500.0,79.0614,79.1704,79.0614,79.1315,27500.0
2013-11-05 13:30:00,101.64,101.69,101.45,101.46,34300.0,79.1393,79.1782,78.9914,78.9991,34300.0
2013-11-05 14:00:00,101.43,101.77,101.43,101.75,37800.0,78.9758,79.2405,78.9758,79.225,37800.0
2013-11-05 14:30:00,101.75,101.75,101.52,101.55,35500.0,79.225,79.225,79.0459,79.0692,35500.0
2013-11-05 15:00:00,101.55,101.63,101.43,101.47,56500.0,79.0692,79.1315,78.9758,79.0069,56500.0
2013-11-05 15:30:00,101.48,101.59,101.27,101.28,161700.0,79.0147,79.1004,78.8512,78.859,161700.0
2013-11-06 09:30:00,101.82,102.73,101.77,102.3,128900.0,79.2795,79.988,79.2405,79.6532,128900.0
2013-11-06 10:00:00,102.3,102.43,102.02,102.02,82700.0,79.6532,79.7544,79.4352,79.4352,82700.0
2013-11-06 10:30:00,102.05,102.22,101.87,102.21,80400.0,79.4585,79.5909,79.3184,79.5831,80400.0
2013-11-06 11:00:00,102.2,102.39,101.93,102.35,60800.0,79.5753,79.7233,79.3651,79.6921,60800.0
2013-11-06 11:30:00,102.36,102.38,102.0,102.18,101600.0,79.6999,79.7155,79.4196,79.5598,101600.0
2013-11-06 12:00:00,102.18,102.22,101.99,102.16,78900.0,79.5598,79.5909,79.4118,79.5442,78900.0
2013-11-06 12:30:00,102.17,102.32,102.13,102.17,119700.0,79.552,79.6688,79.5208,79.552,119700.0
2013-11-06 13:00:00,102.17,102.42,102.12,102.32,82400.0,79.552,79.7466,79.513,79.6688,82400.0
2013-11-06 13:30:00,102.31,102.37,102.16,102.21,70000.0,79.661,79.7077,79.5442,79.5831,70000.0
2013-11-06 14:00:00,102.21,102.31,102.07,102.27,65800.0,79.5831,79.661,79.4741,79.6298,65800.0
2013-11-06 14:30:00,102.27,102.34,102.08,102.19,89700.0,79.6298,79.6843,79.4819,79.5675,89700.0
2013-11-06 15:00:00,102.17,102.26,102.06,102.19,157400.0,79.552,79.622,79.4663,79.5675,157400.0
2013-11-06 15:30:00,102.21,102.3,102.11,102.21,204700.0,79.5831,79.6532,79.5053,79.5831,204700.0
2013-11-07 09:30:00,102.22,102.86,102.11,102.48,112400.0,80.003,80.5039,79.9169,80.2065,112400.0
2013-11-07 10:00:00,102.44,102.62,101.87,101.9,87500.0,80.1752,80.3161,79.7291,79.7526,87500.0
2013-11-07 10:30:00,101.89,102.01,101.38,101.88,71300.0,79.7447,79.8386,79.3456,79.7369,71300.0
2013-11-07 11:00:00,101.86,101.87,101.34,101.43,60300.0,79.7212,79.7291,79.3143,79.3847,60300.0
2013-11-07 11:30:00,101.4,101.73,101.31,101.68,48300.0,79.3612,79.6195,79.2908,79.5804,48300.0
2013-11-07 12:00:00,101.7,101.91,101.67,101.84,85000.0,79.596,79.7604,79.5725,79.7056,85000.0
2013-11-07 12:30:00,101.84,101.96,101.5,101.5,65300.0,79.7056,79.7995,79.4395,79.4395,65300.0
2013-11-07 13:00:00,101.52,101.63,101.08,101.09,42800.0,79.4551,79.5412,79.1108,79.1186,42800.0
2013-11-07 13:30:00,101.12,101.17,100.83,101.0,60700.0,79.1421,79.1812,78.9151,79.0482,60700.0
2013-11-07 14:00:00,101.02,101.02,100.62,100.66,39300.0,79.0638,79.0638,78.7508,78.7821,39300.0
2013-11-07 14:30:00,100.67,101.04,100.43,101.0,67300.0,78.7899,79.0795,78.6021,79.0482,67300.0
2013-11-07 15:00:00,101.03,101.1,100.57,100.59,150300.0,79.0716,79.1264,78.7116,78.7273,150300.0
2013-11-07 15:30:00,100.59,100.71,100.22,100.45,409200.0,78.7273,78.8212,78.4377,78.6177,409200.0
2013-11-08 09:30:00,100.41,101.91,100.26,101.66,119500.0,78.5864,79.7604,78.469,79.5647,119500.0
2013-11-08 10:00:00,101.67,102.69,101.67,102.45,139900.0,79.5725,80.3709,79.5725,80.183,139900.0
2013-11-08 10:30:00,102.45,102.8,102.37,102.58,205200.0,80.183,80.4569,80.1204,80.2848,205200.0
2013-11-08 11:00:00,102.6,102.84,102.48,102.64,109600.0,80.3004,80.4883,80.2065,80.3317,109600.0
2013-11-08 11:30:00,102.64,102.81,102.42,102.42,67000.0,80.3317,80.4648,80.1595,80.1595,67000.0
2013-11-08 12:00:00,102.43,102.57,102.33,102.44,64000.0,80.1674,80.2769,80.0891,80.1752,64000.0
2013-11-08 12:30:00,102.45,102.45,102.09,102.14,64300.0,80.183,80.183,79.9013,79.9404,64300.0
2013-11-08 13:00:00,102.14,102.56,102.02,102.53,148600.0,79.9404,80.2691,79.8465,80.2456,148600.0
2013-11-08 13:30:00,102.53,102.81,102.5,102.53,47100.0,80.2456,80.4648,80.2221,80.2456,47100.0
2013-11-08 14:00:00,102.55,102.7,102.51,102.66,150000.0,80.2613,80.3787,80.23,80.3474,150000.0
2013-11-08 14:30:00,102.66,102.8,102.56,102.76,55200.0,80.3474,80.4569,80.2691,80.4256,55200.0
2013-11-08 15:00:00,102.76,102.86,102.52,102.73,96500.0,80.4256,80.5039,80.2378,80.4022,96500.0
2013-11-08 15:30:00,102.74,103.22,102.7,103.14,317400.0,80.41,80.7857,80.3787,80.723,317400.0
2013-11-11 09:30:00,103.31,104.21,102.85,103.92,83500.0,80.8561,81.5605,80.4961,81.3335,83500.0
2013-11-11 10:00:00,104.0,104.1,103.78,103.88,132300.0,81.3961,81.4744,81.2239,81.3022,132300.0
2013-11-11 10:30:00,103.84,103.99,103.63,103.78,54400.0,81.2709,81.3883,81.1065,81.2239,54400.0
2013-11-11 11:00:00,103.78,103.87,103.48,103.82,32400.0,81.2239,81.2944,80.9891,81.2553,32400.0
2013-11-11 11:30:00,103.82,104.09,103.76,104.01,67800.0,81.2553,81.4666,81.2083,81.404,67800.0
2013-11-11 12:00:00,103.99,104.0,103.76,103.8,36500.0,81.3883,81.3961,81.2083,81.2396,36500.0
2013-11-11 12:30:00,103.82,103.91,103.58,103.69,91300.0,81.2553,81.3257,81.0674,81.1535,91300.0
2013-11-11 13:00:00,103.69,103.92,103.69,103.85,29800.0,81.1535,81.3335,81.1535,81.2787,29800.0
2013-11-11 13:30:00,103.86,103.88,103.7,103.76,17900.0,81.2866,81.3022,81.1613,81.2083,17900.0
2013-11-11 14:00:00,103.77,103.78,103.63,103.63,18700.0,81.2161,81.2239,81.1065,81.1065,18700.0
2013-11-11 14:30:00,103.62,103.66,103.53,103.59,31900.0,81.0987,81.13,81.0283,81.0752,31900.0
2013-11-11 15:00:00,103.59,103.75,103.56,103.75,55700.0,81.0752,81.2005,81.0518,81.2005,55700.0
2013-11-11 15:30:00,103.76,103.91,103.71,103.84,171900.0,81.2083,81.3257,81.1692,81.2709,171900.0
2013-11-12 09:30:00,103.19,103.77,103.02,103.72,101900.0,80.7622,81.2161,80.6291,81.177,101900.0
2013-11-12 10:00:00,103.72,103.83,103.21,103.34,186000.0,81.177,81.2631,80.7778,80.8796,186000.0
2013-11-12 10:30:00,103.37,103.43,103.14,103.19,75700.0,80.9031,80.95,80.723,80.7622,75700.0
2013-11-12 11:00:00,103.21,103.26,103.04,103.2,48600.0,80.7778,80.817,80.6448,80.77,48600.0
2013-11-12 11:30:00,103.21,103.36,102.82,102.83,48400.0,80.7778,80.8952,80.4726,80.4804,48400.0
2013-11-12 12:00:00,102.85,102.97,102.61,102.86,70300.0,80.4961,80.59,80.3082,80.5039,70300.0
2013-11-12 12:30:00,102.83,102.98,102.74,102.91,48300.0,80.4804,80.5978,80.41,80.543,48300.0
2013-11-12 13:00:00,102.89,103.0,102.79,102.8,45700.0,80.5274,80.6135,80.4491,80.4569,45700.0
2013-11-12 13:30:00,102.79,102.8,102.36,102.47,82800.0,80.4491,80.4569,80.1126,80.1987,82800.0
2013-11-12 14:00:00,102.49,102.77,102.49,102.68,53500.0,80.2143,80.4335,80.2143,80.363,53500.0
2013-11-12 14:30:00,102.65,103.04,102.64,102.95,61100.0,80.3395,80.6448,80.3317,80.5743,61100.0
2013-11-12 15:00:00,102.97,103.04,102.76,102.78,67800.0,80.59,80.6448,80.4256,80.4413,67800.0
2013-11-12 15:30:00,102.79,102.98,102.72,102.88,161900.0,80.4491,80.5978,80.3943,80.5196,161900.0
2013-11-13 09:30:00,102.16,102.98,102.09,102.76,77200.0,79.956,80.5978,79.9013,80.4256,77200.0
2013-11-13 10:00:00,102.85,102.91,102.65,102.8,90900.0,80.4961,80.543,80.3395,80.4569,90900.0
2013-11-13 10:30:00,102.8,102.85,102.7,102.77,66100.0,80.4569,80.4961,80.3787,80.4335,66100.0
2013-11-13 11:00:00,102.8,102.85,102.67,102.79,46900.0,80.4569,80.4961,80.3552,80.4491,46900.0
2013-11-13 11:30:00,102.82,103.1,102.81,103.02,47400.0,80.4726,80.6917,80.4648,80.6291,47400.0
2013-11-13 12:00:00,103.05,103.24,102.84,103.16,89200.0,80.6526,80.8013,80.4883,80.7387,89200.0
2013-11-13 12:30:00,103.15,103.54,103.15,103.41,59900.0,80.7309,81.0361,80.7309,80.9344,59900.0
2013-11-13 13:00:00,103.41,103.63,103.33,103.63,74100.0,80.9344,81.1065,80.8718,81.1065,74100.0
2013-11-13 13:30:00,103.63,103.82,103.56,103.68,50600.0,81.1065,81.2553,81.0518,81.1457,50600.0
2013-11-13 14:00:00,103.67,103.91,103.38,103.84,171200.0,81.1379,81.3257,80.9109,81.2709,171200.0
2013-11-13 14:30:00,103.8,103.9,103.73,103.88,31100.0,81.2396,81.3179,81.1848,81.3022,31100.0
2013-11-13 15:00:00,103.84,104.04,103.79,103.84,78000.0,81.2709,81.4274,81.2318,81.2709,78000.0
2013-11-13 15:30:00,103.83,104.21,103.83,104.17,212500.0,81.2631,81.5605,81.2631,81.5292,212500.0
2013-11-14 09:30:00,104.21,105.0,104.14,104.44,61500.0,81.5605,82.1788,81.5057,81.7405,61500.0
2013-11-14 10:00:00,104.45,104.46,103.96,104.26,47400.0,81.7483,81.7562,81.3648,81.5996,47400.0
2013-11-14 10:30:00,104.26,104.59,104.22,104.5,33000.0,81.5996,81.8579,81.5683,81.7875,33000.0
2013-11-14 11:00:00,104.5,104.75,104.45,104.56,41100.0,81.7875,81.9831,81.7483,81.8344,41100.0
2013-11-14 11:30:00,104.6,104.8,104.5,104.62,40600.0,81.8657,82.0223,81.7875,81.8814,40600.0
2013-11-14 12:00:00,104.62,104.83,104.52,104.72,25200.0,81.8814,82.0457,81.8031,81.9596,25200.0
2013-11-14 12:30:00,104.72,104.84,104.68,104.68,15500.0,81.9596,82.0536,81.9283,81.9283,15500.0
2013-11-14 13:00:00,104.69,104.87,104.66,104.7,32200.0,81.9362,82.077,81.9127,81.944,32200.0
2013-11-14 13:30:00,104.71,104.86,104.66,104.86,23400.0,81.9518,82.0692,81.9127,82.0692,23400.0
2013-11-14 14:00:00,104.87,104.98,104.8,104.93,29700.0,82.077,82.1631,82.0223,82.124,29700.0
2013-11-14 14:30:00,104.94,105.06,104.89,105.0,43800.0,82.1318,82.2257,82.0927,82.1788,43800.0
2013-11-14 15:00:00,105.0,105.26,104.96,105.12,64900.0,82.1788,82.3823,82.1475,82.2727,64900.0
2013-11-14 15:30:00,105.12,105.31,105.12,105.21,213400.0,82.2727,82.4214,82.2727,82.3431,213400.0
2013-11-15 09:30:00,105.3,105.79,104.93,105.3,126400.0,82.4136,82.7971,82.124,82.4136,126400.0
2013-11-15 10:00:00,105.34,105.42,105.0,105.18,73300.0,82.4449,82.5075,82.1788,82.3197,73300.0
2013-11-15 10:30:00,105.22,105.35,105.14,105.19,63600.0,82.351,82.4527,82.2884,82.3275,63600.0
2013-11-15 11:00:00,105.21,105.31,105.15,105.26,38400.0,82.3431,82.4214,82.2962,82.3823,38400.0
2013-11-15 11:30:00,105.23,105.3,105.04,105.09,33700.0,82.3588,82.4136,82.2101,82.2492,33700.0
2013-11-15 12:00:00,105.06,105.18,105.03,105.08,38300.0,82.2257,82.3197,82.2023,82.2414,38300.0
2013-11-15 12:30:00,105.08,105.24,105.03,105.2,31400.0,82.2414,82.3666,82.2023,82.3353,31400.0
2013-11-15 13:00:00,105.2,105.27,105.14,105.19,31400.0,82.3353,82.3901,82.2884,82.3275,31400.0
2013-11-15 13:30:00,105.17,105.21,105.08,105.16,100500.0,82.3118,82.3431,82.2414,82.304,100500.0
2013-11-15 14:00:00,105.16,105.23,105.12,105.12,39400.0,82.304,82.3588,82.2727,82.2727,39400.0
2013-11-15 14:30:00,105.13,105.19,105.05,105.09,76000.0,82.2805,82.3275,82.2179,82.2492,76000.0
2013-11-15 15:00:00,105.07,105.38,105.04,105.38,145700.0,82.2336,82.4762,82.2101,82.4762,145700.0
2013-11-15 15:30:00,105.35,105.49,105.28,105.47,175500.0,82.4527,82.5623,82.3979,82.5466,175500.0
2013-11-18 09:30:00,105.92,106.18,105.53,105.58,84800.0,82.8988,83.1023,82.5936,82.6327,84800.0
2013-11-18 10:00:00,105.5,106.01,105.3,105.85,47200.0,82.5701,82.9693,82.4136,82.844,47200.0
2013-11-18 10:30:00,105.86,106.14,105.76,106.11,70400.0,82.8519,83.071,82.7736,83.0475,70400.0
2013-11-18 11:00:00,106.1,106.16,105.96,105.98,76800.0,83.0397,83.0867,82.9301,82.9458,76800.0
2013-11-18 11:30:00,106.0,106.01,105.81,105.92,52100.0,82.9614,82.9693,82.8127,82.8988,52100.0
2013-11-18 12:00:00,105.91,106.08,105.87,106.08,31100.0,82.891,83.0241,82.8597,83.0241,31100.0
2013-11-18 12:30:00,106.07,106.1,105.89,105.93,38100.0,83.0162,83.0397,82.8753,82.9067,38100.0
2013-11-18 13:00:00,105.91,106.0,105.89,105.98,29200.0,82.891,82.9614,82.8753,82.9458,29200.0
2013-11-18 13:30:00,105.97,106.04,105.93,105.96,32200.0,82.938,82.9927,82.9067,82.9301,32200.0
2013-11-18 14:00:00,105.96,106.03,105.92,106.0,39100.0,82.9301,82.9849,82.8988,82.9614,39100.0
2013-11-18 14:30:00,106.0,106.0,105.58,105.58,43200.0,82.9614,82.9614,82.6327,82.6327,43200.0
2013-11-18 15:00:00,105.57,105.59,104.98,105.12,83200.0,82.6249,82.6406,82.1631,82.2727,83200.0
2013-11-18 15:30:00,105.11,105.29,104.93,105.27,121000.0,82.2649,82.4058,82.124,82.3901,121000.0
2013-11-19 09:30:00,105.25,105.83,105.07,105.52,71200.0,82.3744,82.8284,82.2336,82.5858,71200.0
2013-11-19 10:00:00,105.55,105.92,105.55,105.56,85300.0,82.6092,82.8988,82.6092,82.6171,85300.0
2013-11-19 10:30:00,105.56,105.84,105.48,105.7,60300.0,82.6171,82.8362,82.5545,82.7266,60300.0
2013-11-19 11:00:00,105.7,105.78,105.5,105.52,41100.0,82.7266,82.7893,82.5701,82.5858,41100.0
2013-11-19 11:30:00,105.53,105.71,105.46,105.69,48200.0,82.5936,82.7345,82.5388,82.7188,48200.0
2013-11-19 12:00:00,105.7,106.04,105.67,105.93,53600.0,82.7266,82.9927,82.7032,82.9067,53600.0
2013-11-19 12:30:00,105.94,105.97,105.65,105.66,26700.0,82.9145,82.938,82.6875,82.6953,26700.0
2013-11-19 13:00:00,105.64,105.66,105.3,105.3,33300.0,82.6797,82.6953,82.4136,82.4136,33300.0
2013-11-19 13:30:00,105.27,105.55,105.17,105.35,41900.0,82.3901,82.6092,82.3118,82.4527,41900.0
2013-11-19 14:00:00,105.36,105.55,105.31,105.37,52500.0,82.4605,82.6092,82.4214,82.4684,52500.0
2013-11-19 14:30:00,105.37,105.84,105.36,105.75,71300.0,82.4684,82.8362,82.4605,82.7658,71300.0
2013-11-19 15:00:00,105.72,105.97,105.66,105.67,103900.0,82.7423,82.938,82.6953,82.7032,103900.0
2013-11-19 15:30:00,105.68,105.69,105.13,105.21,294500.0,82.711,82.7188,82.2805,82.3431,294500.0
2013-11-20 09:30:00,105.25,105.68,104.81,105.04,76300.0,82.3744,82.711,82.0301,82.2101,76300.0
2013-11-20 10:00:00,105.04,105.9,104.98,105.48,91500.0,82.2101,82.8832,82.1631,82.5545,91500.0
2013-11-20 10:30:00,105.51,105.89,105.42,105.75,65900.0,82.5779,82.8753,82.5075,82.7658,65900.0
2013-11-20 11:00:00,105.71,105.87,105.58,105.84,53300.0,82.7345,82.8597,82.6327,82.8362,53300.0
2013-11-20 11:30:00,105.87,106.05,105.84,106.02,26800.0,82.8597,83.0006,82.8362,82.9771,26800.0
2013-11-20 12:00:00,106.03,106.23,106.03,106.17,34200.0,82.9849,83.1415,82.9849,83.0945,34200.0
2013-11-20 12:30:00,106.17,106.26,106.09,106.1,29300.0,83.0945,83.1649,83.0319,83.0397,29300.0
2013-11-20 13:00:00,106.08,106.2,106.08,106.15,34900.0,83.0241,83.118,83.0241,83.0788,34900.0
2013-11-20 13:30:00,106.14,106.29,106.14,106.17,23800.0,83.071,83.1884,83.071,83.0945,23800.0
2013-11-20 14:00:00,106.16,106.23,105.67,106.08,98200.0,83.0867,83.1415,82.7032,83.0241,98200.0
2013-11-20 14:30:00,106.08,106.08,105.53,105.6,37100.0,83.0241,83.0241,82.5936,82.6484,37100.0
2013-11-20 15:00:00,105.63,105.66,105.07,105.27,56300.0,82.6719,82.6953,82.2336,82.3901,56300.0
2013-11-20 15:30:00,105.19,105.55,105.06,105.48,153200.0,82.3275,82.6092,82.2257,82.5545,153200.0
2013-11-21 09:30:00,105.66,106.28,105.66,106.26,77500.0,82.6953,83.1806,82.6953,83.1649,77500.0
2013-11-21 10:00:00,106.21,106.36,105.96,106.31,88300.0,83.1258,83.2432,82.9301,83.2041,88300.0
2013-11-21 10:30:00,106.35,106.59,106.34,106.51,91600.0,83.2354,83.4232,83.2275,83.3606,91600.0
2013-11-21 11:00:00,106.51,106.58,106.34,106.42,54500.0,83.3606,83.4154,83.2275,83.2902,54500.0
2013-11-21 11:30:00,106.41,106.79,106.37,106.7,94900.0,83.2823,83.5797,83.251,83.5093,94900.0
2013-11-21 12:00:00,106.74,106.85,106.66,106.79,42500.0,83.5406,83.6267,83.478,83.5797,42500.0
2013-11-21 12:30:00,106.81,106.83,106.57,106.59,60600.0,83.5954,83.611,83.4076,83.4232,60600.0
2013-11-21 13:00:00,106.61,107.01,106.61,106.94,68500.0,83.4389,83.7519,83.4389,83.6971,68500.0
2013-11-21 13:30:00,106.95,106.98,106.81,106.89,91900.0,83.705,83.7284,83.5954,83.658,91900.0
2013-11-21 14:00:00,106.93,106.98,106.77,106.91,73000.0,83.6893,83.7284,83.5641,83.6737,73000.0
2013-11-21 14:30:00,106.91,106.95,106.71,106.87,103000.0,83.6737,83.705,83.5171,83.6424,103000.0
2013-11-21 15:00:00,106.87,107.0,106.87,106.94,100000.0,83.6424,83.7441,83.6424,83.6971,100000.0
2013-11-21 15:30:00,106.96,106.97,106.7,106.79,206700.0,83.7128,83.7206,83.5093,83.5797,206700.0
2013-11-22 09:30:00,106.79,107.13,106.5,107.0,78700.0,83.5797,83.8458,83.3528,83.7441,78700.0
2013-11-22 10:00:00,107.03,107.36,106.83,107.27,88000.0,83.7676,84.0259,83.611,83.9554,88000.0
2013-11-22 10:30:00,107.3,107.53,107.27,107.42,69200.0,83.9789,84.1589,83.9554,84.0728,69200.0
2013-11-22 11:00:00,107.44,107.53,107.08,107.12,63700.0,84.0885,84.1589,83.8067,83.838,63700.0
2013-11-22 11:30:00,107.14,107.58,107.04,107.47,70200.0,83.8537,84.198,83.7754,84.1119,70200.0
2013-11-22 12:00:00,107.46,107.46,107.25,107.25,57900.0,84.1041,84.1041,83.9398,83.9398,57900.0
2013-11-22 12:30:00,107.26,107.51,107.26,107.42,66200.0,83.9476,84.1432,83.9476,84.0728,66200.0
2013-11-22 13:00:00,107.42,107.43,107.26,107.36,37000.0,84.0728,84.0806,83.9476,84.0259,37000.0
2013-11-22 13:30:00,107.36,107.45,107.12,107.18,64400.0,84.0259,84.0963,83.838,83.885,64400.0
2013-11-22 14:00:00,107.2,107.54,107.14,107.48,95800.0,83.9006,84.1667,83.8537,84.1198,95800.0
2013-11-22 14:30:00,107.48,107.61,107.42,107.52,76100.0,84.1198,84.2215,84.0728,84.1511,76100.0
2013-11-22 15:00:00,107.5,107.53,107.34,107.47,94500.0,84.1354,84.1589,84.0102,84.1119,94500.0
2013-11-22 15:30:00,107.48,107.69,107.45,107.58,249700.0,84.1198,84.2841,84.0963,84.198,249700.0
2013-11-25 09:30:00,107.96,107.96,107.58,107.84,52800.0,84.4954,84.4954,84.198,84.4015,52800.0
2013-11-25 10:00:00,107.85,107.87,107.58,107.75,63500.0,84.4094,84.425,84.198,84.3311,63500.0
2013-11-25 10:30:00,107.75,108.12,107.64,107.81,68300.0,84.3311,84.6207,84.245,84.378,68300.0
2013-11-25 11:00:00,107.82,107.85,107.7,107.73,28300.0,84.3859,84.4094,84.292,84.3154,28300.0
2013-11-25 11:30:00,107.73,107.78,107.47,107.47,40600.0,84.3154,84.3546,84.1119,84.1119,40600.0
2013-11-25 12:00:00,107.47,107.59,107.41,107.52,32200.0,84.1119,84.2059,84.065,84.1511,32200.0
2013-11-25 12:30:00,107.56,107.66,107.52,107.65,27100.0,84.1824,84.2606,84.1511,84.2528,27100.0
2013-11-25 13:00:00,107.63,107.66,107.48,107.48,32200.0,84.2372,84.2606,84.1198,84.1198,32200.0
2013-11-25 13:30:00,107.49,107.6,107.42,107.56,43400.0,84.1276,84.2137,84.0728,84.1824,43400.0
2013-11-25 14:00:00,107.59,107.73,107.52,107.73,40300.0,84.2059,84.3154,84.1511,84.3154,40300.0
2013-11-25 14:30:00,107.73,107.74,107.59,107.68,33400.0,84.3154,84.3233,84.2059,84.2763,33400.0
2013-11-25 15:00:00,107.68,107.68,107.34,107.53,85400.0,84.2763,84.2763,84.0102,84.1589,85400.0
2013-11-25 15:30:00,107.52,107.59,107.34,107.56,151800.0,84.1511,84.2059,84.0102,84.1824,151800.0
2013-11-26 09:30:00,107.6,108.24,107.53,107.94,61300.0,84.2137,84.7146,84.1589,84.4798,61300.0
2013-11-26 10:00:00,107.94,108.55,107.74,108.55,165800.0,84.4798,84.9572,84.3233,84.9572,165800.0
2013-11-26 10:30:00,108.51,109.03,108.48,108.99,97500.0,84.9259,85.3329,84.9024,85.3016,97500.0
2013-11-26 11:00:00,109.0,109.0,108.76,108.76,74700.0,85.3094,85.3094,85.1216,85.1216,74700.0
2013-11-26 11:30:00,108.74,108.91,108.67,108.68,33200.0,85.1059,85.239,85.0511,85.059,33200.0
2013-11-26 12:00:00,108.68,108.88,108.62,108.88,52200.0,85.059,85.2155,85.012,85.2155,52200.0
2013-11-26 12:30:00,108.88,109.06,108.85,108.95,54100.0,85.2155,85.3564,85.192,85.2703,54100.0
2013-11-26 13:00:00,108.97,108.99,108.62,108.62,25200.0,85.2859,85.3016,85.012,85.012,25200.0
2013-11-26 13:30:00,108.64,108.77,108.58,108.59,26700.0,85.0277,85.1294,84.9807,84.9885,26700.0
2013-11-26 14:00:00,108.6,108.63,108.46,108.6,32400.0,84.9963,85.0198,84.8868,84.9963,32400.0
2013-11-26 14:30:00,108.62,108.8,108.62,108.8,43300.0,85.012,85.1529,85.012,85.1529,43300.0
2013-11-26 15:00:00,108.81,108.96,108.79,108.79,153500.0,85.1607,85.2781,85.145,85.145,153500.0
2013-11-26 15:30:00,108.79,108.86,108.27,108.31,263700.0,85.145,85.1998,84.7381,84.7694,263700.0
2013-11-27 09:30:00,108.5,108.89,108.45,108.58,64700.0,84.9181,85.2233,84.8789,84.9807,64700.0
2013-11-27 10:00:00,108.58,108.67,108.38,108.54,58700.0,84.9807,85.0511,84.8242,84.9494,58700.0
2013-11-27 10:30:00,108.54,108.76,108.46,108.67,47200.0,84.9494,85.1216,84.8868,85.0511,47200.0
2013-11-27 11:00:00,108.68,108.96,108.59,108.92,52100.0,85.059,85.2781,84.9885,85.2468,52100.0
2013-11-27 11:30:00,108.9,108.97,108.61,108.64,34200.0,85.2311,85.2859,85.0042,85.0277,34200.0
2013-11-27 12:00:00,108.66,108.66,108.55,108.65,37400.0,85.0433,85.0433,84.9572,85.0355,37400.0
2013-11-27 12:30:00,108.65,108.7,108.29,108.33,28800.0,85.0355,85.0746,84.7537,84.785,28800.0
2013-11-27 13:00:00,108.33,108.33,108.06,108.16,22000.0,84.785,84.785,84.5737,84.652,22000.0
2013-11-27 13:30:00,108.17,108.26,108.08,108.26,26900.0,84.6598,84.7302,84.5894,84.7302,26900.0
2013-11-27 14:00:00,108.26,108.3,108.13,108.24,24400.0,84.7302,84.7615,84.6285,84.7146,24400.0
2013-11-27 14:30:00,108.24,108.47,108.23,108.42,30000.0,84.7146,84.8946,84.7068,84.8555,30000.0
2013-11-27 15:00:00,108.42,108.48,108.38,108.46,43700.0,84.8555,84.9024,84.8242,84.8868,43700.0
2013-11-27 15:30:00,108.46,108.57,108.41,108.53,128600.0,84.8868,84.9729,84.8476,84.9416,128600.0
2013-11-29 09:30:00,108.8,109.01,108.45,108.86,40700.0,85.1529,85.3172,84.8789,85.1998,40700.0
2013-11-29 10:00:00,108.87,109.1,108.86,108.99,21900.0,85.2077,85.3877,85.1998,85.3016,21900.0
2013-11-29 10:30:00,109.04,109.12,108.61,108.72,23800.0,85.3407,85.4033,85.0042,85.0903,23800.0
2013-11-29 11:00:00,108.74,108.84,108.63,108.78,22300.0,85.1059,85.1842,85.0198,85.1372,22300.0
2013-11-29 11:30:00,108.74,108.79,108.61,108.67,23800.0,85.1059,85.145,85.0042,85.0511,23800.0
2013-11-29 12:00:00,108.7,108.9,108.67,108.9,14500.0,85.0746,85.2311,85.0511,85.2311,14500.0
2013-11-29 12:30:00,108.88,108.89,108.23,108.26,82400.0,85.2155,85.2233,84.7068,84.7302,82400.0
2013-12-02 09:30:00,108.31,109.19,108.25,109.07,58600.0,84.7694,85.4581,84.7224,85.3642,58600.0
2013-12-02 10:00:00,109.09,109.56,108.87,109.3,80300.0,85.3798,85.7477,85.2077,85.5442,80300.0
2013-12-02 10:30:00,109.3,109.46,109.1,109.42,100000.0,85.5442,85.6694,85.3877,85.6381,100000.0
2013-12-02 11:00:00,109.37,109.43,109.14,109.24,51200.0,85.599,85.6459,85.419,85.4972,51200.0
2013-12-02 11:30:00,109.26,109.37,109.15,109.34,40700.0,85.5129,85.599,85.4268,85.5755,40700.0
2013-12-02 12:00:00,109.33,109.41,109.28,109.38,20700.0,85.5677,85.6303,85.5285,85.6068,20700.0
2013-12-02 12:30:00,109.37,109.48,109.31,109.32,42500.0,85.599,85.6851,85.552,85.5599,42500.0
2013-12-02 13:00:00,109.31,109.39,109.2,109.29,32300.0,85.552,85.6146,85.4659,85.5364,32300.0
2013-12-02 13:30:00,109.29,109.3,109.06,109.14,33100.0,85.5364,85.5442,85.3564,85.419,33100.0
2013-12-02 14:00:00,109.16,109.18,108.72,108.84,49900.0,85.4346,85.4503,85.0903,85.1842,49900.0
2013-12-02 14:30:00,108.84,108.87,108.62,108.76,47000.0,85.1842,85.2077,85.012,85.1216,47000.0
2013-12-02 15:00:00,108.77,108.78,108.43,108.44,67100.0,85.1294,85.1372,84.8633,84.8711,67100.0
2013-12-02 15:30:00,108.45,108.47,108.09,108.23,174000.0,84.8789,84.8946,84.5972,84.7068,174000.0
2013-12-03 09:30:00,107.46,107.87,107.28,107.61,57900.0,84.1041,84.425,83.9632,84.2215,57900.0
2013-12-03 10:00:00,107.65,107.82,107.44,107.55,43400.0,84.2528,84.3859,84.0885,84.1746,43400.0
2013-12-03 10:30:00,107.56,107.97,107.56,107.88,31500.0,84.1824,84.5033,84.1824,84.4328,31500.0
2013-12-03 11:00:00,107.88,107.88,107.39,107.44,36600.0,84.4328,84.4328,84.0493,84.0885,36600.0
2013-12-03 11:30:00,107.44,107.53,107.02,107.26,34600.0,84.0885,84.1589,83.7597,83.9476,34600.0
2013-12-03 12:00:00,107.25,107.42,107.2,107.21,25600.0,83.9398,84.0728,83.9006,83.9085,25600.0
2013-12-03 12:30:00,107.22,107.33,107.1,107.11,29200.0,83.9163,84.0024,83.8224,83.8302,29200.0
2013-12-03 13:00:00,107.1,107.16,106.66,106.7,40200.0,83.8224,83.8693,83.478,83.5093,40200.0
2013-12-03 13:30:00,106.69,106.76,106.59,106.67,56600.0,83.5015,83.5563,83.4232,83.4858,56600.0
2013-12-03 14:00:00,106.65,106.71,106.52,106.64,74400.0,83.4702,83.5171,83.3684,83.4623,74400.0
2013-12-03 14:30:00,106.67,106.71,106.53,106.69,83100.0,83.4858,83.5171,83.3762,83.5015,83100.0
2013-12-03 15:00:00,106.69,106.85,106.63,106.72,80000.0,83.5015,83.6267,83.4545,83.525,80000.0
2013-12-03 15:30:00,106.72,107.06,106.68,106.89,348700.0,83.525,83.7911,83.4936,83.658,348700.0
2013-12-04 09:30:00,106.51,107.32,106.15,107.0,126400.0,83.3606,83.9945,83.0788,83.7441,126400.0
2013-12-04 10:00:00,106.96,107.81,106.96,107.57,99000.0,83.7128,84.378,83.7128,84.1902,99000.0
2013-12-04 10:30:00,107.58,107.62,107.15,107.28,67100.0,84.198,84.2293,83.8615,83.9632,67100.0
2013-12-04 11:00:00,107.33,107.33,107.13,107.16,33000.0,84.0024,84.0024,83.8458,83.8693,33000.0
2013-12-04 11:30:00,107.2,107.34,107.14,107.31,41100.0,83.9006,84.0102,83.8537,83.9867,41100.0
2013-12-04 12:00:00,107.29,107.29,106.45,106.49,36300.0,83.9711,83.9711,83.3136,83.3449,36300.0
2013-12-04 12:30:00,106.52,106.68,106.51,106.58,17300.0,83.3684,83.4936,83.3606,83.4154,17300.0
2013-12-04 13:00:00,106.58,106.77,106.02,106.03,26800.0,83.4154,83.5641,82.9771,82.9849,26800.0
2013-12-04 13:30:00,105.98,106.37,105.73,106.37,49300.0,82.9458,83.251,82.7501,83.251,49300.0
2013-12-04 14:00:00,106.35,106.6,106.25,106.5,59300.0,83.2354,83.431,83.1571,83.3528,59300.0
2013-12-04 14:30:00,106.51,106.93,106.5,106.85,32200.0,83.3606,83.6893,83.3528,83.6267,32200.0
2013-12-04 15:00:00,106.84,107.16,106.72,107.11,47600.0,83.6189,83.8693,83.525,83.8302,47600.0
2013-12-04 15:30:00,107.11,107.43,107.01,107.04,156800.0,83.8302,84.0806,83.7519,83.7754,156800.0
2013-12-05 09:30:00,106.44,106.64,106.16,106.43,57800.0,83.3058,83.4623,83.0867,83.298,57800.0
2013-12-05 10:00:00,106.35,106.72,105.99,106.07,53400.0,83.2354,83.525,82.9536,83.0162,53400.0
2013-12-05 10:30:00,106.07,106.22,105.68,105.87,48100.0,83.0162,83.1336,82.711,82.8597,48100.0
2013-12-05 11:00:00,105.88,106.13,105.76,106.03,52200.0,82.8675,83.0632,82.7736,82.9849,52200.0
2013-12-05 11:30:00,106.05,106.22,105.98,106.18,34500.0,83.0006,83.1336,82.9458,83.1023,34500.0
2013-12-05 12:00:00,106.18,106.47,106.18,106.3,32000.0,83.1023,83.3293,83.1023,83.1962,32000.0
2013-12-05 12:30:00,106.31,106.44,106.19,106.36,30100.0,83.2041,83.3058,83.1101,83.2432,30100.0
2013-12-05 13:00:00,106.36,106.48,106.2,106.24,26800.0,83.2432,83.3371,83.118,83.1493,26800.0
2013-12-05 13:30:00,106.24,106.36,106.21,106.35,22700.0,83.1493,83.2432,83.1258,83.2354,22700.0
2013-12-05 14:00:00,106.34,106.48,106.16,106.34,28800.0,83.2275,83.3371,83.0867,83.2275,28800.0
2013-12-05 14:30:00,106.34,106.44,106.14,106.21,37900.0,83.2275,83.3058,83.071,83.1258,37900.0
2013-12-05 15:00:00,106.19,106.38,106.12,106.27,48500.0,83.1101,83.2588,83.0554,83.1728,48500.0
2013-12-05 15:30:00,106.24,106.47,106.02,106.24,211500.0,83.1493,83.3293,82.9771,83.1493,211500.0
2013-12-06 09:30:00,107.73,108.36,107.69,108.14,65600.0,84.3154,84.8085,84.2841,84.6363,65600.0
2013-12-06 10:00:00,108.18,108.34,107.94,107.98,42400.0,84.6676,84.7929,84.4798,84.5111,42400.0
2013-12-06 10:30:00,107.98,108.28,107.83,108.12,44800.0,84.5111,84.7459,84.3937,84.6207,44800.0
2013-12-06 11:00:00,108.13,108.5,108.13,108.34,39400.0,84.6285,84.9181,84.6285,84.7929,39400.0
2013-12-06 11:30:00,108.36,108.77,108.35,108.67,78000.0,84.8085,85.1294,84.8007,85.0511,78000.0
2013-12-06 12:00:00,108.67,108.85,108.62,108.79,87000.0,85.0511,85.192,85.012,85.145,87000.0
2013-12-06 12:30:00,108.82,108.96,108.79,108.84,35600.0,85.1685,85.2781,85.145,85.1842,35600.0
2013-12-06 13:00:00,108.85,108.93,108.69,108.92,29900.0,85.192,85.2546,85.0668,85.2468,29900.0
2013-12-06 13:30:00,108.95,109.22,108.89,109.06,39900.0,85.2703,85.4816,85.2233,85.3564,39900.0
2013-12-06 14:00:00,109.06,109.2,109.02,109.11,50100.0,85.3564,85.4659,85.3251,85.3955,50100.0
2013-12-06 14:30:00,109.13,109.19,109.01,109.1,39800.0,85.4112,85.4581,85.3172,85.3877,39800.0
2013-12-06 15:00:00,109.1,109.1,108.81,108.81,48400.0,85.3877,85.3877,85.1607,85.1607,48400.0
2013-12-06 15:30:00,108.84,109.06,108.73,108.99,173200.0,85.1842,85.3564,85.0981,85.3016,173200.0
2013-12-09 09:30:00,109.03,109.81,108.64,109.75,187300.0,85.3329,85.9434,85.0277,85.8964,187300.0
2013-12-09 10:00:00,109.8,109.81,109.32,109.42,125200.0,85.9355,85.9434,85.5599,85.6381,125200.0
2013-12-09 10:30:00,109.42,109.65,109.35,109.44,116500.0,85.6381,85.8181,85.5833,85.6538,116500.0
2013-12-09 11:00:00,109.44,109.67,109.39,109.54,156400.0,85.6538,85.8338,85.6146,85.732,156400.0
2013-12-09 11:30:00,109.54,109.89,109.53,109.75,40600.0,85.732,86.006,85.7242,85.8964,40600.0
2013-12-09 12:00:00,109.71,109.83,109.7,109.7,32300.0,85.8651,85.959,85.8573,85.8573,32300.0
2013-12-09 12:30:00,109.7,109.88,109.7,109.76,32100.0,85.8573,85.9981,85.8573,85.9042,32100.0
2013-12-09 13:00:00,109.76,109.79,109.6,109.7,38100.0,85.9042,85.9277,85.779,85.8573,38100.0
2013-12-09 13:30:00,109.7,109.73,109.44,109.47,37900.0,85.8573,85.8807,85.6538,85.6773,37900.0
2013-12-09 14:00:00,109.48,109.48,109.22,109.34,45200.0,85.6851,85.6851,85.4816,85.5755,45200.0
2013-12-09 14:30:00,109.36,109.39,109.1,109.12,98400.0,85.5912,85.6146,85.3877,85.4033,98400.0
2013-12-09 15:00:00,109.14,109.2,109.0,109.09,186700.0,85.419,85.4659,85.3094,85.3798,186700.0
2013-12-09 15:30:00,109.1,109.13,108.92,109.0,287800.0,85.3877,85.4112,85.2468,85.3094,287800.0
2013-12-10 09:30:00,108.7,108.7,107.41,107.72,265200.0,85.0746,85.0746,84.065,84.3076,265200.0
2013-12-10 10:00:00,107.73,108.13,107.64,107.9,201900.0,84.3154,84.6285,84.245,84.4485,201900.0
2013-12-10 10:30:00,107.89,108.23,107.88,108.07,260400.0,84.4407,84.7068,84.4328,84.5815,260400.0
2013-12-10 11:00:00,108.08,108.3,108.02,108.1,96700.0,84.5894,84.7615,84.5424,84.605,96700.0
2013-12-10 11:30:00,108.1,108.21,107.96,108.11,66600.0,84.605,84.6911,84.4954,84.6128,66600.0
2013-12-10 12:00:00,108.08,108.23,107.96,108.21,52100.0,84.5894,84.7068,84.4954,84.6911,52100.0
2013-12-10 12:30:00,108.21,108.45,108.19,108.39,57700.0,84.6911,84.8789,84.6755,84.832,57700.0
2013-12-10 13:00:00,108.37,108.46,108.27,108.28,36900.0,84.8163,84.8868,84.7381,84.7459,36900.0
2013-12-10 13:30:00,108.29,108.31,108.0,108.09,54500.0,84.7537,84.7694,84.5268,84.5972,54500.0
2013-12-10 14:00:00,108.1,108.17,108.07,108.13,52500.0,84.605,84.6598,84.5815,84.6285,52500.0
2013-12-10 14:30:00,108.14,108.22,108.07,108.13,86200.0,84.6363,84.6989,84.5815,84.6285,86200.0
2013-12-10 15:00:00,108.13,108.41,107.99,108.33,168100.0,84.6285,84.8476,84.5189,84.785,168100.0
2013-12-10 15:30:00,108.33,108.33,108.15,108.19,168300.0,84.785,84.785,84.6441,84.6755,168300.0
2013-12-11 09:30:00,108.24,108.62,107.96,108.27,101800.0,84.7146,85.012,84.4954,84.7381,101800.0
2013-12-11 10:00:00,108.2,108.21,107.38,107.4,130700.0,84.6833,84.6911,84.0415,84.0572,130700.0
2013-12-11 10:30:00,107.36,107.62,107.28,107.48,74000.0,84.0259,84.2293,83.9632,84.1198,74000.0
2013-12-11 11:00:00,107.48,107.62,107.32,107.32,62700.0,84.1198,84.2293,83.9945,83.9945,62700.0
2013-12-11 11:30:00,107.32,107.32,106.87,107.09,81700.0,83.9945,83.9945,83.6424,83.8145,81700.0
2013-12-11 12:00:00,107.12,107.12,106.75,106.82,99700.0,83.838,83.838,83.5484,83.6032,99700.0
2013-12-11 12:30:00,106.81,107.02,106.75,106.89,89700.0,83.5954,83.7597,83.5484,83.658,89700.0
2013-12-11 13:00:00,106.91,107.12,106.91,107.0,84900.0,83.6737,83.838,83.6737,83.7441,84900.0
2013-12-11 13:30:00,107.01,107.51,106.99,107.5,71600.0,83.7519,84.1432,83.7363,84.1354,71600.0
2013-12-11 14:00:00,107.5,107.53,107.09,107.21,76100.0,84.1354,84.1589,83.8145,83.9085,76100.0
2013-12-11 14:30:00,107.21,107.25,107.02,107.08,67400.0,83.9085,83.9398,83.7597,83.8067,67400.0
2013-12-11 15:00:00,107.09,107.15,106.52,106.54,138000.0,83.8145,83.8615,83.3684,83.3841,138000.0
2013-12-11 15:30:00,106.54,106.64,106.19,106.41,305500.0,83.3841,83.4623,83.1101,83.2823,305500.0
2013-12-12 09:30:00,106.25,107.21,106.02,106.8,95600.0,83.1571,83.9085,82.9771,83.5876,95600.0
2013-12-12 10:00:00,106.76,107.0,106.58,106.83,60300.0,83.5563,83.7441,83.4154,83.611,60300.0
2013-12-12 10:30:00,106.81,107.01,106.73,106.86,82000.0,83.5954,83.7519,83.5328,83.6345,82000.0
2013-12-12 11:00:00,106.85,107.19,106.78,106.92,96000.0,83.6267,83.8928,83.5719,83.6815,96000.0
2013-12-12 11:30:00,106.94,107.18,106.9,106.99,52500.0,83.6971,83.885,83.6658,83.7363,52500.0
2013-12-12 12:00:00,106.97,107.1,106.61,106.64,89600.0,83.7206,83.8224,83.4389,83.4623,89600.0
2013-12-12 12:30:00,106.66,106.73,106.58,106.6,47100.0,83.478,83.5328,83.4154,83.431,47100.0
2013-12-12 13:00:00,106.64,107.01,106.6,106.97,46400.0,83.4623,83.7519,83.431,83.7206,46400.0
2013-12-12 13:30:00,106.98,107.21,106.91,107.1,50400.0,83.7284,83.9085,83.6737,83.8224,50400.0
2013-12-12 14:00:00,107.1,107.25,107.06,107.13,55500.0,83.8224,83.9398,83.7911,83.8458,55500.0
2013-12-12 14:30:00,107.13,107.29,107.03,107.21,44200.0,83.8458,83.9711,83.7676,83.9085,44200.0
2013-12-12 15:00:00,107.19,107.22,106.94,107.11,52300.0,83.8928,83.9163,83.6971,83.8302,52300.0
2013-12-12 15:30:00,107.12,107.14,106.45,106.52,224100.0,83.838,83.8537,83.3136,83.3684,224100.0
2013-12-13 09:30:00,106.86,107.53,106.55,106.6,136700.0,83.6345,84.1589,83.3919,83.431,136700.0
2013-12-13 10:00:00,106.65,106.75,106.09,106.31,156100.0,83.4702,83.5484,83.0319,83.2041,156100.0
2013-12-13 10:30:00,106.34,106.57,106.28,106.28,63200.0,83.2275,83.4076,83.1806,83.1806,63200.0
2013-12-13 11:00:00,106.28,106.38,106.17,106.19,99900.0,83.1806,83.2588,83.0945,83.1101,99900.0
2013-12-13 11:30:00,106.17,106.47,106.13,106.45,75500.0,83.0945,83.3293,83.0632,83.3136,75500.0
2013-12-13 12:00:00,106.45,106.74,106.42,106.7,66600.0,83.3136,83.5406,83.2902,83.5093,66600.0
2013-12-13 12:30:00,106.78,106.9,106.73,106.9,30100.0,83.5719,83.6658,83.5328,83.6658,30100.0
2013-12-13 13:00:00,106.9,107.05,106.88,107.0,33100.0,83.6658,83.7832,83.6502,83.7441,33100.0
2013-12-13 13:30:00,106.98,106.98,106.75,106.8,50300.0,83.7284,83.7284,83.5484,83.5876,50300.0
2013-12-13 14:00:00,106.79,106.81,106.34,106.46,59900.0,83.5797,83.5954,83.2275,83.3215,59900.0
2013-12-13 14:30:00,106.47,106.8,106.43,106.76,54200.0,83.3293,83.5876,83.298,83.5563,54200.0
2013-12-13 15:00:00,106.76,106.93,106.71,106.87,80100.0,83.5563,83.6893,83.5171,83.6424,80100.0
2013-12-13 15:30:00,106.87,106.92,106.65,106.69,187000.0,83.6424,83.6815,83.4702,83.5015,187000.0
2013-12-16 09:30:00,107.51,108.31,107.37,108.22,119300.0,84.1432,84.7694,84.0337,84.6989,119300.0
2013-12-16 10:00:00,108.25,108.41,107.96,108.23,140200.0,84.7224,84.8476,84.4954,84.7068,140200.0
2013-12-16 10:30:00,108.21,108.34,108.04,108.28,130600.0,84.6911,84.7929,84.5581,84.7459,130600.0
2013-12-16 11:00:00,108.29,108.52,108.13,108.52,106900.0,84.7537,84.9337,84.6285,84.9337,106900.0
2013-12-16 11:30:00,108.52,108.7,108.43,108.65,85100.0,84.9337,85.0746,84.8633,85.0355,85100.0
2013-12-16 12:00:00,108.65,108.71,108.56,108.71,72200.0,85.0355,85.0824,84.965,85.0824,72200.0
2013-12-16 12:30:00,108.7,108.92,108.67,108.87,72400.0,85.0746,85.2468,85.0511,85.2077,72400.0
2013-12-16 13:00:00,108.89,108.92,108.58,108.82,71100.0,85.2233,85.2468,84.9807,85.1685,71100.0
2013-12-16 13:30:00,108.8,109.11,108.77,109.11,67000.0,85.1529,85.3955,85.1294,85.3955,67000.0
2013-12-16 14:00:00,109.11,109.2,108.96,108.99,60800.0,85.3955,85.4659,85.2781,85.3016,60800.0
2013-12-16 14:30:00,108.98,109.06,108.94,109.02,72400.0,85.2938,85.3564,85.2624,85.3251,72400.0
2013-12-16 15:00:00,109.02,109.12,108.94,108.95,76200.0,85.3251,85.4033,85.2624,85.2703,76200.0
2013-12-16 15:30:00,108.96,109.15,108.91,109.02,244300.0,85.2781,85.4268,85.239,85.3251,244300.0
2013-12-17 09:30:00,108.85,109.15,108.5,109.07,148900.0,85.192,85.4268,84.9181,85.3642,148900.0
2013-12-17 10:00:00,109.05,109.2,108.82,109.1,131100.0,85.3485,85.4659,85.1685,85.3877,131100.0
2013-12-17 10:30:00,109.1,109.24,108.8,108.94,99900.0,85.3877,85.4972,85.1529,85.2624,99900.0
2013-12-17 11:00:00,108.92,108.95,108.71,108.79,110200.0,85.2468,85.2703,85.0824,85.145,110200.0
2013-12-17 11:30:00,108.79,108.87,108.58,108.81,93300.0,85.145,85.2077,84.9807,85.1607,93300.0
2013-12-17 12:00:00,108.81,108.89,108.69,108.78,73400.0,85.1607,85.2233,85.0668,85.1372,73400.0
2013-12-17 12:30:00,108.8,108.9,108.66,108.84,44900.0,85.1529,85.2311,85.0433,85.1842,44900.0
2013-12-17 13:00:00,108.84,108.96,108.84,108.91,49000.0,85.1842,85.2781,85.1842,85.239,49000.0
2013-12-17 13:30:00,108.91,108.95,108.7,108.7,33300.0,85.239,85.2703,85.0746,85.0746,33300.0
2013-12-17 14:00:00,108.7,109.19,108.65,109.09,68800.0,85.0746,85.4581,85.0355,85.3798,68800.0
2013-12-17 14:30:00,109.08,109.1,108.84,108.86,54800.0,85.372,85.3877,85.1842,85.1998,54800.0
2013-12-17 15:00:00,108.87,109.0,108.84,108.99,92100.0,85.2077,85.3094,85.1842,85.3016,92100.0
2013-12-17 15:30:00,108.99,109.03,108.56,108.59,324900.0,85.3016,85.3329,84.965,84.9885,324900.0
2013-12-18 09:30:00,109.12,109.38,108.8,109.04,64300.0,85.4033,85.6068,85.1529,85.3407,64300.0
2013-12-18 10:00:00,109.07,109.22,108.83,108.92,63600.0,85.3642,85.4816,85.1764,85.2468,63600.0
2013-12-18 10:30:00,108.89,108.98,108.5,108.66,63900.0,85.2233,85.2938,84.9181,85.0433,63900.0
2013-12-18 11:00:00,108.68,108.72,108.57,108.63,52300.0,85.059,85.0903,84.9729,85.0198,52300.0
2013-12-18 11:30:00,108.63,108.68,108.48,108.49,64100.0,85.0198,85.059,84.9024,84.9103,64100.0
2013-12-18 12:00:00,108.46,108.58,108.37,108.56,43700.0,84.8868,84.9807,84.8163,84.965,43700.0
2013-12-18 12:30:00,108.58,108.58,108.4,108.45,47400.0,84.9807,84.9807,84.8398,84.8789,47400.0
2013-12-18 13:00:00,108.47,108.47,108.13,108.31,55800.0,84.8946,84.8946,84.6285,84.7694,55800.0
2013-12-18 13:30:00,108.31,108.92,108.18,108.74,70700.0,84.7694,85.2468,84.6676,85.1059,70700.0
2013-12-18 14:00:00,108.37,110.02,107.81,109.81,182800.0,84.8163,86.1077,84.378,85.9434,182800.0
2013-12-18 14:30:00,109.88,110.71,109.78,110.62,137900.0,85.9981,86.6477,85.9199,86.5773,137900.0
2013-12-18 15:00:00,110.62,111.46,110.56,111.26,161700.0,86.5773,87.2347,86.5303,87.0782,161700.0
2013-12-18 15:30:00,111.27,111.85,111.19,111.83,373100.0,87.086,87.54,87.0234,87.5243,373100.0
2013-12-19 09:30:00,111.43,111.56,110.72,110.78,118000.0,87.2113,87.313,86.6556,86.7025,118000.0
2013-12-19 10:00:00,110.75,110.93,110.65,110.76,75000.0,86.6791,86.8199,86.6008,86.6869,75000.0
2013-12-19 10:30:00,110.77,110.99,110.7,110.9,64000.0,86.6947,86.8669,86.6399,86.7965,64000.0
2013-12-19 11:00:00,110.91,111.19,110.8,111.1,39700.0,86.8043,87.0234,86.7182,86.953,39700.0
2013-12-19 11:30:00,111.1,111.3,111.02,111.17,83800.0,86.953,87.1095,86.8904,87.0078,83800.0
2013-12-19 12:00:00,111.14,111.3,111.06,111.2,60400.0,86.9843,87.1095,86.9217,87.0312,60400.0
2013-12-19 12:30:00,111.2,111.37,111.12,111.18,46000.0,87.0312,87.1643,86.9686,87.0156,46000.0
2013-12-19 13:00:00,111.14,111.29,111.03,111.25,47500.0,86.9843,87.1017,86.8982,87.0704,47500.0
2013-12-19 13:30:00,111.26,111.38,111.16,111.25,47500.0,87.0782,87.1721,86.9999,87.0704,47500.0
2013-12-19 14:00:00,111.25,111.25,110.96,110.96,77800.0,87.0704,87.0704,86.8434,86.8434,77800.0
2013-12-19 14:30:00,110.95,111.13,110.9,110.95,72600.0,86.8356,86.9765,86.7965,86.8356,72600.0
2013-12-19 15:00:00,110.95,111.09,110.77,110.8,111300.0,86.8356,86.9452,86.6947,86.7182,111300.0
2013-12-19 15:30:00,110.78,111.05,110.73,110.85,414000.0,86.7025,86.9138,86.6634,86.7573,414000.0
2013-12-20 09:30:00,111.25,111.74,110.94,111.58,244300.0,87.0704,87.4539,86.8278,87.3287,244300.0
2013-12-20 10:00:00,111.52,111.52,111.22,111.45,65600.0,87.2817,87.2817,87.0469,87.2269,65600.0
2013-12-20 10:30:00,111.45,111.56,111.37,111.47,79700.0,87.2269,87.313,87.1643,87.2426,79700.0
2013-12-20 11:00:00,111.46,112.0,111.46,111.98,92800.0,87.2347,87.6574,87.2347,87.6417,92800.0
2013-12-20 11:30:00,111.98,112.38,111.95,112.34,102700.0,87.6417,87.9548,87.6182,87.9235,102700.0
2013-12-20 12:00:00,112.38,112.67,112.36,112.63,70900.0,87.9548,88.1818,87.9391,88.1504,70900.0
2013-12-20 12:30:00,112.62,112.64,112.4,112.4,53300.0,88.1426,88.1583,87.9704,87.9704,53300.0
2013-12-20 13:00:00,112.41,112.44,112.14,112.14,71000.0,87.9783,88.0017,87.7669,87.7669,71000.0
2013-12-20 13:30:00,112.16,112.31,112.01,112.26,62600.0,87.7826,87.9,87.6652,87.8609,62600.0
2013-12-20 14:00:00,112.26,112.46,112.17,112.22,96400.0,87.8609,88.0174,87.7904,87.8296,96400.0
2013-12-20 14:30:00,112.22,112.36,112.16,112.22,73300.0,87.8296,87.9391,87.7826,87.8296,73300.0
2013-12-20 15:00:00,112.24,112.27,112.0,112.12,88200.0,87.8452,87.8687,87.6574,87.7513,88200.0
2013-12-20 15:30:00,112.1,112.29,111.68,111.82,314300.0,87.7356,87.8843,87.4069,87.5165,314300.0
2013-12-23 09:30:00,112.94,113.0,111.81,112.45,73400.0,88.3931,88.44,87.5087,88.0096,73400.0
2013-12-23 10:00:00,112.56,112.83,112.42,112.81,61400.0,88.0957,88.307,87.9861,88.2913,61400.0
2013-12-23 10:30:00,112.81,112.81,112.5,112.61,58000.0,88.2913,88.2913,88.0487,88.1348,58000.0
2013-12-23 11:00:00,112.56,112.77,112.48,112.77,45000.0,88.0957,88.26,88.033,88.26,45000.0
2013-12-23 11:30:00,112.79,113.07,112.79,113.02,54400.0,88.2757,88.4948,88.2757,88.4557,54400.0
2013-12-23 12:00:00,113.06,113.27,113.02,113.17,57500.0,88.487,88.6513,88.4557,88.5731,57500.0
2013-12-23 12:30:00,113.16,113.17,112.91,112.92,33700.0,88.5653,88.5731,88.3696,88.3774,33700.0
2013-12-23 13:00:00,112.92,113.12,112.91,113.08,37600.0,88.3774,88.5339,88.3696,88.5026,37600.0
2013-12-23 13:30:00,113.05,113.14,113.05,113.14,66600.0,88.4792,88.5496,88.4792,88.5496,66600.0
2013-12-23 14:00:00,113.14,113.42,113.1,113.33,67500.0,88.5496,88.7687,88.5183,88.6983,67500.0
2013-12-23 14:30:00,113.33,113.33,113.09,113.21,50200.0,88.6983,88.6983,88.5105,88.6044,50200.0
2013-12-23 15:00:00,113.18,113.36,113.16,113.35,62900.0,88.5809,88.7218,88.5653,88.714,62900.0
2013-12-23 15:30:00,113.35,113.43,113.0,113.07,227200.0,88.714,88.7766,88.44,88.4948,227200.0
2013-12-24 09:30:00,112.43,112.91,112.2,112.86,118500.0,87.9939,88.3696,87.8139,88.3305,118500.0
2013-12-24 10:00:00,112.87,112.96,112.48,112.94,73800.0,88.3383,88.4087,88.033,88.3931,73800.0
2013-12-24 10:30:00,112.94,112.95,112.77,112.91,35600.0,88.3931,88.4009,88.26,88.3696,35600.0
2013-12-24 11:00:00,112.92,113.09,112.9,113.03,36700.0,88.3774,88.5105,88.3618,88.4635,36700.0
2013-12-24 11:30:00,113.03,113.05,112.81,113.01,33700.0,88.4635,88.4792,88.2913,88.4479,33700.0
2013-12-24 12:00:00,113.0,113.03,112.93,112.95,39800.0,88.44,88.4635,88.3852,88.4009,39800.0
2013-12-24 12:30:00,112.96,113.03,112.87,112.88,81700.0,88.4087,88.4635,88.3383,88.3461,81700.0
2013-12-26 09:30:00,113.15,113.42,112.71,112.8,67300.0,88.5574,88.7687,88.2131,88.2835,67300.0
2013-12-26 10:00:00,112.89,113.7,112.84,113.59,44600.0,88.3539,88.9879,88.3148,88.9018,44600.0
2013-12-26 10:30:00,113.59,113.66,113.44,113.47,39700.0,88.9018,88.9566,88.7844,88.8079,39700.0
2013-12-26 11:00:00,113.47,113.72,113.37,113.72,37500.0,88.8079,89.0035,88.7296,89.0035,37500.0
2013-12-26 11:30:00,113.69,113.78,113.6,113.74,28900.0,88.9801,89.0505,88.9096,89.0192,28900.0
2013-12-26 12:00:00,113.79,113.82,113.64,113.8,50700.0,89.0583,89.0818,88.9409,89.0662,50700.0
2013-12-26 12:30:00,113.78,113.98,113.68,113.97,24100.0,89.0505,89.207,88.9722,89.1992,24100.0
2013-12-26 13:00:00,113.97,114.15,113.96,113.96,30000.0,89.1992,89.3401,89.1914,89.1914,30000.0
2013-12-26 13:30:00,113.98,114.12,113.84,114.05,26500.0,89.207,89.3166,89.0975,89.2618,26500.0
2013-12-26 14:00:00,114.08,114.16,113.98,114.1,26500.0,89.2853,89.3479,89.207,89.3009,26500.0
2013-12-26 14:30:00,114.1,114.1,113.8,113.87,27600.0,89.3009,89.3009,89.0662,89.1209,27600.0
2013-12-26 15:00:00,113.83,113.99,113.82,113.99,25100.0,89.0896,89.2149,89.0818,89.2149,25100.0
2013-12-26 15:30:00,114.0,114.01,113.73,113.81,83600.0,89.2227,89.2305,89.0114,89.074,83600.0
2013-12-27 09:30:00,113.91,114.1,113.35,113.83,50800.0,89.1522,89.3009,88.714,89.0896,50800.0
2013-12-27 10:00:00,113.83,114.03,113.77,113.86,28600.0,89.0896,89.2462,89.0427,89.1131,28600.0
2013-12-27 10:30:00,113.82,113.87,113.72,113.8,48500.0,89.0818,89.1209,89.0035,89.0662,48500.0
2013-12-27 11:00:00,113.84,114.13,113.81,114.07,51600.0,89.0975,89.3244,89.074,89.2775,51600.0
2013-12-27 11:30:00,114.08,114.21,113.98,114.16,44900.0,89.2853,89.387,89.207,89.3479,44900.0
2013-12-27 12:00:00,114.15,114.27,114.08,114.2,34000.0,89.3401,89.434,89.2853,89.3792,34000.0
2013-12-27 12:30:00,114.2,114.2,113.95,114.0,31200.0,89.3792,89.3792,89.1835,89.2227,31200.0
2013-12-27 13:00:00,113.94,114.01,113.88,113.89,22800.0,89.1757,89.2305,89.1288,89.1366,22800.0
2013-12-27 13:30:00,113.93,114.07,113.87,114.02,45800.0,89.1679,89.2775,89.1209,89.2383,45800.0
2013-12-27 14:00:00,114.02,114.06,113.92,114.0,29000.0,89.2383,89.2696,89.1601,89.2227,29000.0
2013-12-27 14:30:00,114.0,114.02,113.95,113.97,28400.0,89.2227,89.2383,89.1835,89.1992,28400.0
2013-12-27 15:00:00,113.96,114.0,113.92,113.97,29300.0,89.1914,89.2227,89.1601,89.1992,29300.0
2013-12-27 15:30:00,113.97,114.14,113.93,113.95,93100.0,89.1992,89.3323,89.1679,89.1835,93100.0
2013-12-30 09:30:00,113.86,114.25,113.34,113.56,54200.0,89.1131,89.4183,88.7061,88.8783,54200.0
2013-12-30 10:00:00,113.65,114.05,113.58,113.88,44400.0,88.9488,89.2618,88.894,89.1288,44400.0
2013-12-30 10:30:00,113.9,114.17,113.86,114.17,46100.0,89.1444,89.3557,89.1131,89.3557,46100.0
2013-12-30 11:00:00,114.17,114.33,114.17,114.25,54800.0,89.3557,89.481,89.3557,89.4183,54800.0
2013-12-30 11:30:00,114.26,114.26,114.04,114.14,33700.0,89.4262,89.4262,89.254,89.3323,33700.0
2013-12-30 12:00:00,114.14,114.14,113.79,113.84,37500.0,89.3323,89.3323,89.0583,89.0975,37500.0
2013-12-30 12:30:00,113.85,113.92,113.71,113.78,24300.0,89.1053,89.1601,88.9957,89.0505,24300.0
2013-12-30 13:00:00,113.78,113.79,113.68,113.72,29700.0,89.0505,89.0583,88.9722,89.0035,29700.0
2013-12-30 13:30:00,113.72,113.8,113.67,113.76,24300.0,89.0035,89.0662,88.9644,89.0348,24300.0
2013-12-30 14:00:00,113.76,113.9,113.73,113.86,31500.0,89.0348,89.1444,89.0114,89.1131,31500.0
2013-12-30 14:30:00,113.84,113.93,113.81,113.85,32500.0,89.0975,89.1679,89.074,89.1053,32500.0
2013-12-30 15:00:00,113.87,113.89,113.76,113.76,46500.0,89.1209,89.1366,89.0348,89.0348,46500.0
2013-12-30 15:30:00,113.77,113.77,113.56,113.61,150100.0,89.0427,89.0427,88.8783,88.9174,150100.0
2013-12-31 09:30:00,113.74,115.1,113.74,115.04,78000.0,89.0192,90.0836,89.0192,90.0366,78000.0
2013-12-31 10:00:00,115.04,115.22,114.65,114.84,72800.0,90.0366,90.1775,89.7314,89.8801,72800.0
2013-12-31 10:30:00,114.89,115.1,114.84,115.05,56200.0,89.9192,90.0836,89.8801,90.0445,56200.0
2013-12-31 11:00:00,115.06,115.36,115.06,115.17,46900.0,90.0523,90.2871,90.0523,90.1384,46900.0
2013-12-31 11:30:00,115.19,115.22,115.01,115.04,36600.0,90.154,90.1775,90.0132,90.0366,36600.0
2013-12-31 12:00:00,115.06,115.11,114.91,114.95,31800.0,90.0523,90.0914,89.9349,89.9662,31800.0
2013-12-31 12:30:00,114.93,115.01,114.85,114.9,17800.0,89.9506,90.0132,89.8879,89.9271,17800.0
2013-12-31 13:00:00,114.91,114.96,114.77,114.96,22900.0,89.9349,89.974,89.8253,89.974,22900.0
2013-12-31 13:30:00,114.95,115.04,114.89,114.91,21400.0,89.9662,90.0366,89.9192,89.9349,21400.0
2013-12-31 14:00:00,114.93,115.0,114.73,114.74,36000.0,89.9506,90.0053,89.794,89.8018,36000.0
2013-12-31 14:30:00,114.75,114.83,114.63,114.66,32700.0,89.8097,89.8723,89.7158,89.7392,32700.0
2013-12-31 15:00:00,114.68,114.82,114.59,114.81,36100.0,89.7549,89.8645,89.6844,89.8566,36100.0
2013-12-31 15:30:00,114.82,115.13,114.75,115.05,183900.0,89.8645,90.1071,89.8097,90.0445,183900.0
2014-01-02 09:30:00,114.58,114.81,113.8,114.26,82100.0,89.6766,89.8566,89.0662,89.4262,82100.0
2014-01-02 10:00:00,114.21,114.28,113.64,114.01,68100.0,89.387,89.4418,88.9409,89.2305,68100.0
2014-01-02 10:30:00,114.01,114.2,113.75,114.01,87700.0,89.2305,89.3792,89.027,89.2305,87700.0
2014-01-02 11:00:00,114.03,114.32,113.94,114.2,58500.0,89.2462,89.4731,89.1757,89.3792,58500.0
2014-01-02 11:30:00,114.2,114.22,113.77,113.87,51500.0,89.3792,89.3949,89.0427,89.1209,51500.0
2014-01-02 12:00:00,113.87,114.07,113.85,113.97,32400.0,89.1209,89.2775,89.1053,89.1992,32400.0
2014-01-02 12:30:00,113.98,113.98,113.7,113.91,40400.0,89.207,89.207,88.9879,89.1522,40400.0
2014-01-02 13:00:00,113.9,114.03,113.89,113.91,34000.0,89.1444,89.2462,89.1366,89.1522,34000.0
2014-01-02 13:30:00,113.91,114.05,113.79,113.9,43900.0,89.1522,89.2618,89.0583,89.1444,43900.0
2014-01-02 14:00:00,113.99,114.09,113.42,113.45,60800.0,89.2149,89.2931,88.7687,88.7922,60800.0
2014-01-02 14:30:00,113.44,113.72,113.44,113.59,55800.0,88.7844,89.0035,88.7844,88.9018,55800.0
2014-01-02 15:00:00,113.6,114.07,113.59,113.92,59300.0,88.9096,89.2775,88.9018,89.1601,59300.0
2014-01-02 15:30:00,113.92,114.03,113.81,113.85,208200.0,89.1601,89.2462,89.074,89.1053,208200.0
2014-01-03 09:30:00,113.86,114.84,113.86,114.56,103500.0,89.1131,89.8801,89.1131,89.661,103500.0
2014-01-03 10:00:00,114.56,114.68,114.17,114.18,100000.0,89.661,89.7549,89.3557,89.3636,100000.0
2014-01-03 10:30:00,114.23,114.41,114.0,114.14,98400.0,89.4027,89.5436,89.2227,89.3323,98400.0
2014-01-03 11:00:00,114.12,114.21,113.67,113.73,80800.0,89.3166,89.387,88.9644,89.0114,80800.0
2014-01-03 11:30:00,113.72,113.78,113.4,113.45,70900.0,89.0035,89.0505,88.7531,88.7922,70900.0
2014-01-03 12:00:00,113.5,113.97,113.46,113.93,49900.0,88.8314,89.1992,88.8,89.1679,49900.0
2014-01-03 12:30:00,113.93,114.12,113.88,114.03,45700.0,89.1679,89.3166,89.1288,89.2462,45700.0
2014-01-03 13:00:00,114.04,114.11,113.95,114.08,33500.0,89.254,89.3088,89.1835,89.2853,33500.0
2014-01-03 13:30:00,114.08,114.08,113.67,113.67,63200.0,89.2853,89.2853,88.9644,88.9644,63200.0
2014-01-03 14:00:00,113.67,113.87,113.67,113.8,69000.0,88.9644,89.1209,88.9644,89.0662,69000.0
2014-01-03 14:30:00,113.8,114.19,113.77,114.02,59200.0,89.0662,89.3714,89.0427,89.2383,59200.0
2014-01-03 15:00:00,114.03,114.1,113.88,114.02,99500.0,89.2462,89.3009,89.1288,89.2383,99500.0
2014-01-03 15:30:00,114.02,114.17,113.83,113.9,202500.0,89.2383,89.3557,89.0896,89.1444,202500.0
2014-01-06 09:30:00,114.55,115.41,114.51,115.37,145700.0,89.6531,90.3262,89.6218,90.2949,145700.0
2014-01-06 10:00:00,115.41,115.72,114.98,115.56,82900.0,90.3262,90.5688,89.9897,90.4436,82900.0
2014-01-06 10:30:00,115.58,115.71,114.99,115.03,165600.0,90.4593,90.561,89.9975,90.0288,165600.0
2014-01-06 11:00:00,114.99,114.99,113.3,113.45,512300.0,89.9975,89.9975,88.6748,88.7922,512300.0
2014-01-06 11:30:00,113.42,113.55,112.73,113.46,187400.0,88.7687,88.8705,88.2287,88.8,187400.0
2014-01-06 12:00:00,113.43,113.46,112.99,113.07,136500.0,88.7766,88.8,88.4322,88.4948,136500.0
2014-01-06 12:30:00,113.07,113.74,112.96,113.39,148700.0,88.4948,89.0192,88.4087,88.7453,148700.0
2014-01-06 13:00:00,113.41,113.5,113.13,113.24,113800.0,88.7609,88.8314,88.5418,88.6279,113800.0
2014-01-06 13:30:00,113.26,113.46,113.13,113.43,116500.0,88.6435,88.8,88.5418,88.7766,116500.0
2014-01-06 14:00:00,113.42,113.47,113.08,113.09,104800.0,88.7687,88.8079,88.5026,88.5105,104800.0
2014-01-06 14:30:00,113.08,113.61,113.08,113.61,124000.0,88.5026,88.9174,88.5026,88.9174,124000.0
2014-01-06 15:00:00,113.6,113.6,113.25,113.59,167000.0,88.9096,88.9096,88.6357,88.9018,167000.0
2014-01-06 15:30:00,113.57,113.74,113.43,113.57,248000.0,88.8861,89.0192,88.7766,88.8861,248000.0
2014-01-07 09:30:00,113.82,115.11,113.63,115.11,234900.0,89.0818,90.0914,88.9331,90.0914,234900.0
2014-01-07 10:00:00,115.1,115.11,114.23,114.51,135300.0,90.0836,90.0914,89.4027,89.6218,135300.0
2014-01-07 10:30:00,114.54,114.99,114.53,114.8,98700.0,89.6453,89.9975,89.6375,89.8488,98700.0
2014-01-07 11:00:00,114.85,114.9,114.32,114.34,124500.0,89.8879,89.9271,89.4731,89.4888,124500.0
2014-01-07 11:30:00,114.34,114.58,114.31,114.52,104100.0,89.4888,89.6766,89.4653,89.6297,104100.0
2014-01-07 12:00:00,114.5,114.59,114.4,114.43,62800.0,89.614,89.6844,89.5357,89.5592,62800.0
2014-01-07 12:30:00,114.47,114.66,114.36,114.58,71800.0,89.5905,89.7392,89.5044,89.6766,71800.0
2014-01-07 13:00:00,114.58,114.71,114.52,114.6,49500.0,89.6766,89.7784,89.6297,89.6923,49500.0
2014-01-07 13:30:00,114.59,114.63,114.31,114.39,89900.0,89.6844,89.7158,89.4653,89.5279,89900.0
2014-01-07 14:00:00,114.37,114.53,114.19,114.48,87000.0,89.5123,89.6375,89.3714,89.5984,87000.0
2014-01-07 14:30:00,114.48,114.7,114.48,114.6,93300.0,89.5984,89.7705,89.5984,89.6923,93300.0
2014-01-07 15:00:00,114.61,114.64,114.49,114.5,217300.0,89.7001,89.7236,89.6062,89.614,217300.0
2014-01-07 15:30:00,114.49,114.73,114.47,114.56,273200.0,89.6062,89.794,89.5905,89.661,273200.0
2014-01-08 09:30:00,115.04,115.8,114.75,115.25,274900.0,90.0366,90.6315,89.8097,90.201,274900.0
2014-01-08 10:00:00,115.25,115.85,115.1,115.76,128400.0,90.201,90.6706,90.0836,90.6002,128400.0
2014-01-08 10:30:00,115.76,115.99,115.4,115.47,99300.0,90.6002,90.7802,90.3184,90.3732,99300.0
2014-01-08 11:00:00,115.48,115.62,115.39,115.57,75400.0,90.381,90.4906,90.3106,90.4514,75400.0
2014-01-08 11:30:00,115.59,116.08,115.4,116.03,108900.0,90.4671,90.8506,90.3184,90.8115,108900.0
2014-01-08 12:00:00,116.03,116.14,115.76,115.9,75100.0,90.8115,90.8976,90.6002,90.7097,75100.0
2014-01-08 12:30:00,115.91,116.14,115.84,115.98,84100.0,90.7176,90.8976,90.6628,90.7723,84100.0
2014-01-08 13:00:00,115.99,116.15,115.74,115.95,103500.0,90.7802,90.9054,90.5845,90.7489,103500.0
2014-01-08 13:30:00,115.95,116.57,115.89,116.42,147500.0,90.7489,91.2341,90.7019,91.1167,147500.0
2014-01-08 14:00:00,116.42,116.72,116.17,116.54,150100.0,91.1167,91.3515,90.921,91.2106,150100.0
2014-01-08 14:30:00,116.54,116.74,116.13,116.24,105200.0,91.2106,91.3672,90.8897,90.9758,105200.0
2014-01-08 15:00:00,116.21,116.3,115.63,115.65,118200.0,90.9523,91.0228,90.4984,90.5141,118200.0
2014-01-08 15:30:00,115.65,115.83,115.58,115.81,393200.0,90.5141,90.6549,90.4593,90.6393,393200.0
2014-01-09 09:30:00,116.24,116.74,116.08,116.67,194000.0,90.9758,91.3672,90.8506,91.3124,194000.0
2014-01-09 10:00:00,116.7,116.82,116.06,116.44,342900.0,91.3359,91.4298,90.835,91.1324,342900.0
2014-01-09 10:30:00,116.44,116.47,115.71,115.72,148500.0,91.1324,91.1558,90.561,90.5688,148500.0
2014-01-09 11:00:00,115.71,115.74,115.22,115.3,211000.0,90.561,90.5845,90.1775,90.2401,211000.0
2014-01-09 11:30:00,115.29,115.32,115.15,115.3,109000.0,90.2323,90.2558,90.1227,90.2401,109000.0
2014-01-09 12:00:00,115.3,115.5,115.21,115.48,119800.0,90.2401,90.3967,90.1697,90.381,119800.0
2014-01-09 12:30:00,115.5,115.63,115.31,115.56,117800.0,90.3967,90.4984,90.248,90.4436,117800.0
2014-01-09 13:00:00,115.56,115.61,115.47,115.55,63300.0,90.4436,90.4828,90.3732,90.4358,63300.0
2014-01-09 13:30:00,115.56,115.59,115.44,115.48,101800.0,90.4436,90.4671,90.3497,90.381,101800.0
2014-01-09 14:00:00,115.49,115.51,115.28,115.36,100500.0,90.3888,90.4045,90.2245,90.2871,100500.0
2014-01-09 14:30:00,115.36,115.53,115.17,115.29,144900.0,90.2871,90.4201,90.1384,90.2323,144900.0
2014-01-09 15:00:00,115.3,115.76,115.28,115.61,141400.0,90.2401,90.6002,90.2245,90.4828,141400.0
2014-01-09 15:30:00,115.62,115.72,115.49,115.5,294400.0,90.4906,90.5688,90.3888,90.3967,294400.0
2014-01-10 09:30:00,115.71,115.93,115.01,115.21,113400.0,90.561,90.7332,90.0132,90.1697,113400.0
2014-01-10 10:00:00,115.25,115.25,114.48,114.99,101000.0,90.201,90.201,89.5984,89.9975,101000.0
2014-01-10 10:30:00,115.0,115.01,114.59,114.8,124300.0,90.0053,90.0132,89.6844,89.8488,124300.0
2014-01-10 11:00:00,114.82,115.0,114.58,114.65,95200.0,89.8645,90.0053,89.6766,89.7314,95200.0
2014-01-10 11:30:00,114.64,114.73,114.37,114.64,92700.0,89.7236,89.794,89.5123,89.7236,92700.0
2014-01-10 12:00:00,114.63,114.75,114.52,114.59,79600.0,89.7158,89.8097,89.6297,89.6844,79600.0
2014-01-10 12:30:00,114.6,114.98,114.6,114.86,118800.0,89.6923,89.9897,89.6923,89.8958,118800.0
2014-01-10 13:00:00,114.84,114.97,114.75,114.96,65400.0,89.8801,89.9819,89.8097,89.974,65400.0
2014-01-10 13:30:00,114.96,115.04,114.69,114.74,60600.0,89.974,90.0366,89.7627,89.8018,60600.0
2014-01-10 14:00:00,114.72,114.97,114.67,114.67,58000.0,89.7862,89.9819,89.7471,89.7471,58000.0
2014-01-10 14:30:00,114.7,114.8,114.64,114.7,43700.0,89.7705,89.8488,89.7236,89.7705,43700.0
2014-01-10 15:00:00,114.71,115.01,114.69,114.92,109400.0,89.7784,90.0132,89.7627,89.9427,109400.0
2014-01-10 15:30:00,114.92,115.08,114.89,115.06,190400.0,89.9427,90.0679,89.9192,90.0523,190400.0
2014-01-13 09:30:00,114.93,115.33,114.8,114.91,47600.0,89.9506,90.2636,89.8488,89.9349,47600.0
2014-01-13 10:00:00,114.99,115.19,114.96,115.11,60600.0,89.9975,90.154,89.974,90.0914,60600.0
2014-01-13 10:30:00,115.15,115.18,115.0,115.07,49900.0,90.1227,90.1462,90.0053,90.0601,49900.0
2014-01-13 11:00:00,115.07,115.16,114.91,115.12,106700.0,90.0601,90.1306,89.9349,90.0993,106700.0
2014-01-13 11:30:00,115.11,115.21,115.05,115.13,70800.0,90.0914,90.1697,90.0445,90.1071,70800.0
2014-01-13 12:00:00,115.15,115.16,114.55,114.62,46400.0,90.1227,90.1306,89.6531,89.7079,46400.0
2014-01-13 12:30:00,114.62,114.69,114.51,114.53,93900.0,89.7079,89.7627,89.6218,89.6375,93900.0
2014-01-13 13:00:00,114.53,114.66,114.45,114.63,105300.0,89.6375,89.7392,89.5749,89.7158,105300.0
2014-01-13 13:30:00,114.63,114.64,114.33,114.48,91100.0,89.7158,89.7236,89.481,89.5984,91100.0
2014-01-13 14:00:00,114.44,114.44,113.97,113.98,26500.0,89.567,89.567,89.1992,89.207,26500.0
2014-01-13 14:30:00,113.94,113.96,113.45,113.57,50800.0,89.1757,89.1914,88.7922,88.8861,50800.0
2014-01-13 15:00:00,113.52,113.53,113.1,113.35,80500.0,88.847,88.8548,88.5183,88.714,80500.0
2014-01-13 15:30:00,113.34,113.34,112.89,113.18,176100.0,88.7061,88.7061,88.3539,88.5809,176100.0
2014-01-14 09:30:00,113.62,114.24,113.35,113.69,73800.0,88.9253,89.4105,88.714,88.9801,73800.0
2014-01-14 10:00:00,113.69,114.05,113.28,113.33,82900.0,88.9801,89.2618,88.6592,88.6983,82900.0
2014-01-14 10:30:00,113.33,113.48,113.12,113.34,73300.0,88.6983,88.8157,88.5339,88.7061,73300.0
2014-01-14 11:00:00,113.34,113.5,113.28,113.47,120900.0,88.7061,88.8314,88.6592,88.8079,120900.0
2014-01-14 11:30:00,113.49,113.58,113.42,113.5,122400.0,88.8235,88.894,88.7687,88.8314,122400.0
2014-01-14 12:00:00,113.53,113.61,113.45,113.59,92400.0,88.8548,88.9174,88.7922,88.9018,92400.0
2014-01-14 12:30:00,113.59,113.86,113.48,113.66,87700.0,88.9018,89.1131,88.8157,88.9566,87700.0
2014-01-14 13:00:00,113.66,113.77,113.61,113.7,81100.0,88.9566,89.0427,88.9174,88.9879,81100.0
2014-01-14 13:30:00,113.69,113.82,113.65,113.79,70700.0,88.9801,89.0818,88.9488,89.0583,70700.0
2014-01-14 14:00:00,113.79,113.79,113.39,113.56,61600.0,89.0583,89.0583,88.7453,88.8783,61600.0
2014-01-14 14:30:00,113.59,113.8,113.57,113.8,63900.0,88.9018,89.0662,88.8861,89.0662,63900.0
2014-01-14 15:00:00,113.81,114.21,113.71,114.21,94000.0,89.074,89.387,88.9957,89.387,94000.0
2014-01-14 15:30:00,114.21,114.29,114.0,114.19,149200.0,89.387,89.4497,89.2227,89.3714,149200.0
2014-01-15 09:30:00,114.39,114.66,113.78,114.01,92400.0,89.5279,89.7392,89.0505,89.2305,92400.0
2014-01-15 10:00:00,114.04,114.26,113.74,113.98,142100.0,89.254,89.4262,89.0192,89.207,142100.0
2014-01-15 10:30:00,113.95,114.03,113.81,113.95,67400.0,89.1835,89.2462,89.074,89.1835,67400.0
2014-01-15 11:00:00,113.96,114.03,113.7,113.79,94800.0,89.1914,89.2462,88.9879,89.0583,94800.0
2014-01-15 11:30:00,113.8,114.01,113.8,113.99,49000.0,89.0662,89.2305,89.0662,89.2149,49000.0
2014-01-15 12:00:00,114.0,114.05,113.93,113.97,44500.0,89.2227,89.2618,89.1679,89.1992,44500.0
2014-01-15 12:30:00,113.99,113.99,113.77,113.87,33300.0,89.2149,89.2149,89.0427,89.1209,33300.0
2014-01-15 13:00:00,113.88,114.01,113.87,113.96,40100.0,89.1288,89.2305,89.1209,89.1914,40100.0
2014-01-15 13:30:00,113.96,114.1,113.92,113.98,75700.0,89.1914,89.3009,89.1601,89.207,75700.0
2014-01-15 14:00:00,113.99,114.06,113.93,114.03,76000.0,89.2149,89.2696,89.1679,89.2462,76000.0
2014-01-15 14:30:00,114.05,114.13,113.97,114.11,70000.0,89.2618,89.3244,89.1992,89.3088,70000.0
2014-01-15 15:00:00,114.12,114.21,113.98,114.04,96400.0,89.3166,89.387,89.207,89.254,96400.0
2014-01-15 15:30:00,114.05,114.38,114.05,114.38,143600.0,89.2618,89.5201,89.2618,89.5201,143600.0
2014-01-16 09:30:00,114.29,114.35,113.83,114.11,80000.0,89.4497,89.4966,89.0896,89.3088,80000.0
2014-01-16 10:00:00,114.17,114.36,113.95,114.19,86000.0,89.3557,89.5044,89.1835,89.3714,86000.0
2014-01-16 10:30:00,114.16,114.2,113.81,113.95,43400.0,89.3479,89.3792,89.074,89.1835,43400.0
2014-01-16 11:00:00,113.95,114.12,113.79,113.9,74600.0,89.1835,89.3166,89.0583,89.1444,74600.0
2014-01-16 11:30:00,113.96,114.14,113.93,114.09,58900.0,89.1914,89.3323,89.1679,89.2931,58900.0
2014-01-16 12:00:00,114.07,114.09,113.95,114.05,31000.0,89.2775,89.2931,89.1835,89.2618,31000.0
2014-01-16 12:30:00,114.06,114.21,114.03,114.2,25700.0,89.2696,89.387,89.2462,89.3792,25700.0
2014-01-16 13:00:00,114.21,114.21,114.08,114.16,26100.0,89.387,89.387,89.2853,89.3479,26100.0
2014-01-16 13:30:00,114.12,114.17,114.01,114.07,15500.0,89.3166,89.3557,89.2305,89.2775,15500.0
2014-01-16 14:00:00,114.06,114.11,113.72,113.81,51300.0,89.2696,89.3088,89.0035,89.074,51300.0
2014-01-16 14:30:00,113.83,113.89,113.76,113.84,41100.0,89.0896,89.1366,89.0348,89.0975,41100.0
2014-01-16 15:00:00,113.82,113.87,113.68,113.7,78000.0,89.0818,89.1209,88.9722,88.9879,78000.0
2014-01-16 15:30:00,113.7,113.84,113.57,113.64,197700.0,88.9879,89.0975,88.8861,88.9409,197700.0
2014-01-17 09:30:00,113.48,114.02,113.23,113.8,186800.0,88.8157,89.2383,88.62,89.0662,186800.0
2014-01-17 10:00:00,113.75,114.03,113.56,113.87,69500.0,89.027,89.2462,88.8783,89.1209,69500.0
2014-01-17 10:30:00,113.88,114.26,113.88,114.01,70900.0,89.1288,89.4262,89.1288,89.2305,70900.0
2014-01-17 11:00:00,114.06,114.2,113.81,113.86,57700.0,89.2696,89.3792,89.074,89.1131,57700.0
2014-01-17 11:30:00,113.87,114.0,113.86,113.97,92800.0,89.1209,89.2227,89.1131,89.1992,92800.0
2014-01-17 12:00:00,113.98,114.05,113.92,114.01,59000.0,89.207,89.2618,89.1601,89.2305,59000.0
2014-01-17 12:30:00,114.0,114.02,113.95,113.98,47100.0,89.2227,89.2383,89.1835,89.207,47100.0
2014-01-17 13:00:00,114.0,114.03,113.81,114.0,40900.0,89.2227,89.2462,89.074,89.2227,40900.0
2014-01-17 13:30:00,114.0,114.02,113.84,113.94,36600.0,89.2227,89.2383,89.0975,89.1757,36600.0
2014-01-17 14:00:00,113.94,114.02,113.8,113.85,49500.0,89.1757,89.2383,89.0662,89.1053,49500.0
2014-01-17 14:30:00,113.84,113.84,113.58,113.58,43900.0,89.0975,89.0975,88.894,88.894,43900.0
2014-01-17 15:00:00,113.6,113.69,113.16,113.33,65800.0,88.9096,88.9801,88.5653,88.6983,65800.0
2014-01-17 15:30:00,113.33,113.43,113.0,113.38,146900.0,88.6983,88.7766,88.44,88.7374,146900.0
2014-01-21 09:30:00,113.92,114.62,113.71,114.14,104200.0,89.1601,89.7079,88.9957,89.3323,104200.0
2014-01-21 10:00:00,114.17,114.28,114.02,114.1,82700.0,89.3557,89.4418,89.2383,89.3009,82700.0
2014-01-21 10:30:00,114.09,114.11,113.87,114.03,73200.0,89.2931,89.3088,89.1209,89.2462,73200.0
2014-01-21 11:00:00,114.01,114.13,113.5,113.51,59700.0,89.2305,89.3244,88.8314,88.8392,59700.0
2014-01-21 11:30:00,113.57,113.75,113.35,113.47,31500.0,88.8861,89.027,88.714,88.8079,31500.0
2014-01-21 12:00:00,113.52,113.72,113.19,113.69,42300.0,88.847,89.0035,88.5887,88.9801,42300.0
2014-01-21 12:30:00,113.71,113.9,113.68,113.9,25400.0,88.9957,89.1444,88.9722,89.1444,25400.0
2014-01-21 13:00:00,113.9,114.01,113.85,113.97,43200.0,89.1444,89.2305,89.1053,89.1992,43200.0
2014-01-21 13:30:00,113.97,114.02,113.94,113.98,55800.0,89.1992,89.2383,89.1757,89.207,55800.0
2014-01-21 14:00:00,113.99,114.07,113.88,113.89,54000.0,89.2149,89.2775,89.1288,89.1366,54000.0
2014-01-21 14:30:00,113.9,114.09,113.87,113.99,68000.0,89.1444,89.2931,89.1209,89.2149,68000.0
2014-01-21 15:00:00,113.96,113.97,113.73,113.75,42100.0,89.1914,89.1992,89.0114,89.027,42100.0
2014-01-21 15:30:00,113.75,114.13,113.72,114.11,225900.0,89.027,89.3244,89.0035,89.3088,225900.0
2014-01-22 09:30:00,114.51,114.95,114.32,114.44,77700.0,89.6218,89.9662,89.4731,89.567,77700.0
2014-01-22 10:00:00,114.43,114.49,114.07,114.44,69700.0,89.5592,89.6062,89.2775,89.567,69700.0
2014-01-22 10:30:00,114.4,114.47,113.85,113.92,31500.0,89.5357,89.5905,89.1053,89.1601,31500.0
2014-01-22 11:00:00,113.91,114.04,113.8,113.87,33000.0,89.1522,89.254,89.0662,89.1209,33000.0
2014-01-22 11:30:00,113.88,114.08,113.75,114.08,52200.0,89.1288,89.2853,89.027,89.2853,52200.0
2014-01-22 12:00:00,114.09,114.37,114.04,114.37,34700.0,89.2931,89.5123,89.254,89.5123,34700.0
2014-01-22 12:30:00,114.34,114.4,114.24,114.27,50700.0,89.4888,89.5357,89.4105,89.434,50700.0
2014-01-22 13:00:00,114.27,114.52,114.24,114.5,63800.0,89.434,89.6297,89.4105,89.614,63800.0
2014-01-22 13:30:00,114.48,114.56,114.37,114.49,76000.0,89.5984,89.661,89.5123,89.6062,76000.0
2014-01-22 14:00:00,114.48,114.71,114.46,114.67,69700.0,89.5984,89.7784,89.5827,89.7471,69700.0
2014-01-22 14:30:00,114.68,114.77,114.59,114.77,56500.0,89.7549,89.8253,89.6844,89.8253,56500.0
2014-01-22 15:00:00,114.78,114.87,114.69,114.74,57600.0,89.8332,89.9036,89.7627,89.8018,57600.0
2014-01-22 15:30:00,114.72,114.81,114.59,114.78,141900.0,89.7862,89.8566,89.6844,89.8332,141900.0
2014-01-23 09:30:00,114.11,114.12,112.93,113.51,119300.0,89.3088,89.3166,88.3852,88.8392,119300.0
2014-01-23 10:00:00,113.52,113.62,112.57,112.65,76700.0,88.847,88.9253,88.1035,88.1661,76700.0
2014-01-23 10:30:00,112.63,112.9,112.39,112.42,88200.0,88.1504,88.3618,87.9626,87.9861,88200.0
2014-01-23 11:00:00,112.48,112.69,112.25,112.46,72700.0,88.033,88.1974,87.853,88.0174,72700.0
2014-01-23 11:30:00,112.45,112.52,112.22,112.42,53000.0,88.0096,88.0644,87.8296,87.9861,53000.0
2014-01-23 12:00:00,112.44,112.48,111.81,111.84,100400.0,88.0017,88.033,87.5087,87.5321,100400.0
2014-01-23 12:30:00,111.85,112.22,111.66,111.91,100600.0,87.54,87.8296,87.3913,87.5869,100600.0
2014-01-23 13:00:00,111.93,111.93,111.47,111.47,55900.0,87.6026,87.6026,87.2426,87.2426,55900.0
2014-01-23 13:30:00,111.45,111.57,111.05,111.2,65600.0,87.2269,87.3208,86.9138,87.0312,65600.0
2014-01-23 14:00:00,111.19,111.56,111.03,111.13,63700.0,87.0234,87.313,86.8982,86.9765,63700.0
2014-01-23 14:30:00,111.15,111.41,111.09,111.34,57300.0,86.9921,87.1956,86.9452,87.1408,57300.0
2014-01-23 15:00:00,111.32,111.42,111.1,111.1,122300.0,87.1252,87.2034,86.953,86.953,122300.0
2014-01-23 15:30:00,111.1,111.38,111.04,111.22,257900.0,86.953,87.1721,86.906,87.0469,257900.0
2014-01-24 09:30:00,110.18,110.9,110.02,110.29,127200.0,86.2329,86.7965,86.1077,86.319,127200.0
2014-01-24 10:00:00,110.3,110.3,109.39,109.69,105200.0,86.3269,86.3269,85.6146,85.8494,105200.0
2014-01-24 10:30:00,109.63,109.63,108.54,108.83,90800.0,85.8025,85.8025,84.9494,85.1764,90800.0
2014-01-24 11:00:00,108.79,108.98,108.05,108.18,81200.0,85.145,85.2938,84.5659,84.6676,81200.0
2014-01-24 11:30:00,108.2,108.72,108.12,108.58,50300.0,84.6833,85.0903,84.6207,84.9807,50300.0
2014-01-24 12:00:00,108.6,108.61,108.15,108.21,75100.0,84.9963,85.0042,84.6441,84.6911,75100.0
2014-01-24 12:30:00,108.2,108.25,107.74,107.86,73400.0,84.6833,84.7224,84.3233,84.4172,73400.0
2014-01-24 13:00:00,107.89,107.96,107.55,107.61,105500.0,84.4407,84.4954,84.1746,84.2215,105500.0
2014-01-24 13:30:00,107.58,107.86,107.45,107.75,69300.0,84.198,84.4172,84.0963,84.3311,69300.0
2014-01-24 14:00:00,107.77,107.78,107.12,107.2,74700.0,84.3467,84.3546,83.838,83.9006,74700.0
2014-01-24 14:30:00,107.19,107.45,107.13,107.22,51300.0,83.8928,84.0963,83.8458,83.9163,51300.0
2014-01-24 15:00:00,107.2,107.25,106.7,106.79,105200.0,83.9006,83.9398,83.5093,83.5797,105200.0
2014-01-24 15:30:00,106.82,107.09,106.76,106.77,207700.0,83.6032,83.8145,83.5563,83.5641,207700.0
2014-01-27 09:30:00,106.89,107.38,106.81,106.88,69200.0,83.658,84.0415,83.5954,83.6502,69200.0
2014-01-27 10:00:00,106.89,107.01,105.52,105.62,109400.0,83.658,83.7519,82.5858,82.664,109400.0
2014-01-27 10:30:00,105.64,105.98,105.35,105.76,110800.0,82.6797,82.9458,82.4527,82.7736,110800.0
2014-01-27 11:00:00,105.73,105.73,105.17,105.18,159000.0,82.7501,82.7501,82.3118,82.3197,159000.0
2014-01-27 11:30:00,105.26,105.54,104.71,104.97,137600.0,82.3823,82.6014,81.9518,82.1553,137600.0
2014-01-27 12:00:00,104.91,105.02,104.19,104.57,91000.0,82.1083,82.1944,81.5448,81.8422,91000.0
2014-01-27 12:30:00,104.57,104.95,104.52,104.66,107400.0,81.8422,82.1397,81.8031,81.9127,107400.0
2014-01-27 13:00:00,104.66,104.98,104.57,104.89,102100.0,81.9127,82.1631,81.8422,82.0927,102100.0
2014-01-27 13:30:00,104.94,105.34,104.64,105.08,96900.0,82.1318,82.4449,81.897,82.2414,96900.0
2014-01-27 14:00:00,105.13,105.57,105.11,105.51,80700.0,82.2805,82.6249,82.2649,82.5779,80700.0
2014-01-27 14:30:00,105.53,106.11,105.51,105.82,90800.0,82.5936,83.0475,82.5779,82.8206,90800.0
2014-01-27 15:00:00,105.8,105.81,105.53,105.6,158700.0,82.8049,82.8127,82.5936,82.6484,158700.0
2014-01-27 15:30:00,105.6,105.77,104.86,104.92,327900.0,82.6484,82.7814,82.0692,82.1162,327900.0
2014-01-28 09:30:00,105.54,106.27,105.27,105.92,168500.0,82.6014,83.1728,82.3901,82.8988,168500.0
2014-01-28 10:00:00,105.96,106.22,105.67,106.14,136300.0,82.9301,83.1336,82.7032,83.071,136300.0
2014-01-28 10:30:00,106.15,106.45,106.09,106.2,145000.0,83.0788,83.3136,83.0319,83.118,145000.0
2014-01-28 11:00:00,106.21,106.39,105.98,106.09,76100.0,83.1258,83.2667,82.9458,83.0319,76100.0
2014-01-28 11:30:00,106.05,106.24,105.81,105.89,35100.0,83.0006,83.1493,82.8127,82.8753,35100.0
2014-01-28 12:00:00,105.92,106.15,105.8,105.97,35700.0,82.8988,83.0788,82.8049,82.938,35700.0
2014-01-28 12:30:00,106.02,106.33,106.02,106.24,110700.0,82.9771,83.2197,82.9771,83.1493,110700.0
2014-01-28 13:00:00,106.23,106.4,106.18,106.33,73500.0,83.1415,83.2745,83.1023,83.2197,73500.0
2014-01-28 13:30:00,106.31,106.39,106.07,106.15,53700.0,83.2041,83.2667,83.0162,83.0788,53700.0
2014-01-28 14:00:00,106.14,106.41,106.11,106.31,71900.0,83.071,83.2823,83.0475,83.2041,71900.0
2014-01-28 14:30:00,106.31,106.42,106.25,106.4,94400.0,83.2041,83.2902,83.1571,83.2745,94400.0
2014-01-28 15:00:00,106.4,106.66,106.32,106.55,184200.0,83.2745,83.478,83.2119,83.3919,184200.0
2014-01-28 15:30:00,106.58,106.72,106.37,106.55,233200.0,83.4154,83.525,83.251,83.3919,233200.0
2014-01-29 09:30:00,104.98,105.78,104.83,105.78,76200.0,82.1631,82.7893,82.0457,82.7893,76200.0
2014-01-29 10:00:00,105.79,106.05,105.26,105.56,58100.0,82.7971,83.0006,82.3823,82.6171,58100.0
2014-01-29 10:30:00,105.6,106.0,105.58,105.79,50200.0,82.6484,82.9614,82.6327,82.7971,50200.0
2014-01-29 11:00:00,105.82,106.11,105.76,106.07,51700.0,82.8206,83.0475,82.7736,83.0162,51700.0
2014-01-29 11:30:00,106.05,106.1,105.91,106.06,44900.0,83.0006,83.0397,82.891,83.0084,44900.0
2014-01-29 12:00:00,106.13,106.13,105.83,105.83,46700.0,83.0632,83.0632,82.8284,82.8284,46700.0
2014-01-29 12:30:00,105.83,105.92,105.69,105.83,26300.0,82.8284,82.8988,82.7188,82.8284,26300.0
2014-01-29 13:00:00,105.81,105.97,105.68,105.81,47600.0,82.8127,82.938,82.711,82.8127,47600.0
2014-01-29 13:30:00,105.76,105.91,105.54,105.83,21700.0,82.7736,82.891,82.6014,82.8284,21700.0
2014-01-29 14:00:00,105.79,106.03,105.03,105.48,78400.0,82.7971,82.9849,82.2023,82.5545,78400.0
2014-01-29 14:30:00,105.42,105.87,105.13,105.18,54000.0,82.5075,82.8597,82.2805,82.3197,54000.0
2014-01-29 15:00:00,105.19,105.31,104.91,104.98,78600.0,82.3275,82.4214,82.1083,82.1631,78600.0
2014-01-29 15:30:00,104.97,105.41,104.92,105.02,169700.0,82.1553,82.4997,82.1162,82.1944,169700.0
2014-01-30 09:30:00,105.93,106.76,105.93,106.32,58600.0,82.9067,83.5563,82.9067,83.2119,58600.0
2014-01-30 10:00:00,106.24,106.38,105.81,106.11,58400.0,83.1493,83.2588,82.8127,83.0475,58400.0
2014-01-30 10:30:00,106.24,106.36,106.03,106.15,26000.0,83.1493,83.2432,82.9849,83.0788,26000.0
2014-01-30 11:00:00,106.09,106.18,105.92,106.09,51000.0,83.0319,83.1023,82.8988,83.0319,51000.0
2014-01-30 11:30:00,106.12,106.55,106.12,106.45,63600.0,83.0554,83.3919,83.0554,83.3136,63600.0
2014-01-30 12:00:00,106.45,106.9,106.39,106.68,48800.0,83.3136,83.6658,83.2667,83.4936,48800.0
2014-01-30 12:30:00,106.75,107.02,106.74,106.89,22700.0,83.5484,83.7597,83.5406,83.658,22700.0
2014-01-30 13:00:00,106.94,106.98,106.58,106.61,42900.0,83.6971,83.7284,83.4154,83.4389,42900.0
2014-01-30 13:30:00,106.59,106.66,106.38,106.47,50400.0,83.4232,83.478,83.2588,83.3293,50400.0
2014-01-30 14:00:00,106.41,106.51,106.22,106.5,33700.0,83.2823,83.3606,83.1336,83.3528,33700.0
2014-01-30 14:30:00,106.5,106.57,106.4,106.49,33100.0,83.3528,83.4076,83.2745,83.3449,33100.0
2014-01-30 15:00:00,106.53,106.73,106.52,106.69,53300.0,83.3762,83.5328,83.3684,83.5015,53300.0
2014-01-30 15:30:00,106.71,106.75,106.36,106.43,101000.0,83.5171,83.5484,83.2432,83.298,101000.0
2014-01-31 09:30:00,104.45,105.16,104.01,104.8,105200.0,81.7483,82.304,81.404,82.0223,105200.0
2014-01-31 10:00:00,104.85,105.06,104.7,104.72,91000.0,82.0614,82.2257,81.944,81.9596,91000.0
2014-01-31 10:30:00,104.69,105.49,104.69,105.14,67700.0,81.9362,82.5623,81.9362,82.2884,67700.0
2014-01-31 11:00:00,105.14,105.73,105.03,105.63,82300.0,82.2884,82.7501,82.2023,82.6719,82300.0
2014-01-31 11:30:00,105.68,105.72,105.31,105.51,60600.0,82.711,82.7423,82.4214,82.5779,60600.0
2014-01-31 12:00:00,105.57,105.69,105.34,105.51,71300.0,82.6249,82.7188,82.4449,82.5779,71300.0
2014-01-31 12:30:00,105.52,105.57,105.23,105.53,45300.0,82.5858,82.6249,82.3588,82.5936,45300.0
2014-01-31 13:00:00,105.5,105.6,105.28,105.5,64300.0,82.5701,82.6484,82.3979,82.5701,64300.0
2014-01-31 13:30:00,105.55,106.04,105.55,106.02,41600.0,82.6092,82.9927,82.6092,82.9771,41600.0
2014-01-31 14:00:00,106.0,106.47,105.98,106.42,71700.0,82.9614,83.3293,82.9458,83.2902,71700.0
2014-01-31 14:30:00,106.41,106.76,106.4,106.49,74200.0,83.2823,83.5563,83.2745,83.3449,74200.0
2014-01-31 15:00:00,106.46,106.46,105.92,105.99,92300.0,83.3215,83.3215,82.8988,82.9536,92300.0
2014-01-31 15:30:00,105.99,106.14,105.53,105.64,311000.0,82.9536,83.071,82.5936,82.6797,311000.0
2014-02-03 09:30:00,105.65,105.97,105.0,105.56,96100.0,82.6875,82.938,82.1788,82.6171,96100.0
2014-02-03 10:00:00,105.57,105.59,104.2,104.34,104500.0,82.6249,82.6406,81.5527,81.6622,104500.0
2014-02-03 10:30:00,104.36,104.51,103.73,103.82,75200.0,81.6779,81.7953,81.1848,81.2553,75200.0
2014-02-03 11:00:00,103.74,103.84,103.1,103.46,115200.0,81.1926,81.2709,80.6917,80.9735,115200.0
2014-02-03 11:30:00,103.46,103.71,102.88,102.96,74900.0,80.9735,81.1692,80.5196,80.5822,74900.0
2014-02-03 12:00:00,102.96,103.22,102.72,103.16,120100.0,80.5822,80.7857,80.3943,80.7387,120100.0
2014-02-03 12:30:00,103.13,103.41,102.94,102.94,70700.0,80.7152,80.9344,80.5665,80.5665,70700.0
2014-02-03 13:00:00,102.97,103.09,102.45,102.52,69500.0,80.59,80.6839,80.183,80.2378,69500.0
2014-02-03 13:30:00,102.52,102.7,102.07,102.27,80100.0,80.2378,80.3787,79.8856,80.0421,80100.0
2014-02-03 14:00:00,102.26,102.52,102.07,102.31,158000.0,80.0343,80.2378,79.8856,80.0734,158000.0
2014-02-03 14:30:00,102.32,102.36,101.6,101.6,134900.0,80.0813,80.1126,79.5178,79.5178,134900.0
2014-02-03 15:00:00,101.61,102.03,101.53,102.02,124300.0,79.5256,79.8543,79.463,79.8465,124300.0
2014-02-03 15:30:00,102.02,102.11,101.29,101.5,315600.0,79.8465,79.9169,79.2751,79.4395,315600.0
2014-02-04 09:30:00,104.51,104.51,101.64,102.36,117600.0,81.7953,81.7953,79.5491,80.1126,117600.0
2014-02-04 10:00:00,102.44,102.6,102.08,102.37,69600.0,80.1752,80.3004,79.8934,80.1204,69600.0
2014-02-04 10:30:00,102.4,102.97,102.26,102.46,84600.0,80.1439,80.59,80.0343,80.1908,84600.0
2014-02-04 11:00:00,102.39,102.87,102.36,102.8,56700.0,80.1361,80.5117,80.1126,80.4569,56700.0
2014-02-04 11:30:00,102.76,103.31,102.65,103.31,55200.0,80.4256,80.8561,80.3395,80.8561,55200.0
2014-02-04 12:00:00,103.26,103.49,103.11,103.32,50800.0,80.817,80.997,80.6996,80.8639,50800.0
2014-02-04 12:30:00,103.32,103.44,103.05,103.32,69600.0,80.8639,80.9578,80.6526,80.8639,69600.0
2014-02-04 13:00:00,103.37,103.43,102.8,103.19,50700.0,80.9031,80.95,80.4569,80.7622,50700.0
2014-02-04 13:30:00,103.2,103.49,103.0,103.1,58700.0,80.77,80.997,80.6135,80.6917,58700.0
2014-02-04 14:00:00,103.07,103.4,102.89,103.31,67000.0,80.6683,80.9265,80.5274,80.8561,67000.0
2014-02-04 14:30:00,103.32,103.58,103.22,103.48,66800.0,80.8639,81.0674,80.7857,80.9891,66800.0
2014-02-04 15:00:00,103.44,103.61,102.96,103.01,103600.0,80.9578,81.0909,80.5822,80.6213,103600.0
2014-02-04 15:30:00,103.0,103.68,102.92,103.53,250100.0,80.6135,81.1457,80.5509,81.0283,250100.0
2014-02-05 09:30:00,106.32,108.8,104.54,106.44,275500.0,83.2119,85.1529,81.8188,83.3058,275500.0
2014-02-05 10:00:00,106.4,106.66,103.58,104.01,232800.0,83.2745,83.478,81.0674,81.404,232800.0
2014-02-05 10:30:00,104.11,105.09,103.82,103.97,157600.0,81.4822,82.2492,81.2553,81.3727,157600.0
2014-02-05 11:00:00,103.87,104.0,103.14,103.75,140000.0,81.2944,81.3961,80.723,81.2005,140000.0
2014-02-05 11:30:00,103.79,104.01,103.12,103.65,117700.0,81.2318,81.404,80.7074,81.1222,117700.0
2014-02-05 12:00:00,103.68,103.99,103.23,103.5,82800.0,81.1457,81.3883,80.7935,81.0048,82800.0
2014-02-05 12:30:00,103.5,103.67,103.15,103.27,113800.0,81.0048,81.1379,80.7309,80.8248,113800.0
2014-02-05 13:00:00,103.27,103.82,103.07,103.26,103000.0,80.8248,81.2553,80.6683,80.817,103000.0
2014-02-05 13:30:00,103.28,103.56,103.28,103.46,88200.0,80.8326,81.0518,80.8326,80.9735,88200.0
2014-02-05 14:00:00,103.5,103.89,103.22,103.84,108600.0,81.0048,81.31,80.7857,81.2709,108600.0
2014-02-05 14:30:00,103.87,103.99,103.52,103.7,125800.0,81.2944,81.3883,81.0205,81.1613,125800.0
2014-02-05 15:00:00,103.74,103.76,103.5,103.63,121500.0,81.1926,81.2083,81.0048,81.1065,121500.0
2014-02-05 15:30:00,103.61,104.0,103.26,103.46,354700.0,81.0909,81.3961,80.817,80.9735,354700.0
2014-02-06 09:30:00,103.72,104.47,103.48,103.84,139800.0,81.177,81.764,80.9891,81.2709,139800.0
2014-02-06 10:00:00,103.89,104.56,103.88,104.53,77200.0,81.31,81.8344,81.3022,81.8109,77200.0
2014-02-06 10:30:00,104.54,105.2,104.5,104.97,91500.0,81.8188,82.3353,81.7875,82.1553,91500.0
2014-02-06 11:00:00,104.98,105.23,104.88,104.93,62300.0,82.1631,82.3588,82.0849,82.124,62300.0
2014-02-06 11:30:00,104.91,105.07,104.82,104.98,94400.0,82.1083,82.2336,82.0379,82.1631,94400.0
2014-02-06 12:00:00,104.99,105.06,104.81,104.93,49500.0,82.171,82.2257,82.0301,82.124,49500.0
2014-02-06 12:30:00,104.93,105.03,104.79,104.96,49000.0,82.124,82.2023,82.0144,82.1475,49000.0
2014-02-06 13:00:00,104.97,105.07,104.81,104.86,51700.0,82.1553,82.2336,82.0301,82.0692,51700.0
2014-02-06 13:30:00,104.91,105.08,104.91,105.03,60700.0,82.1083,82.2414,82.1083,82.2023,60700.0
2014-02-06 14:00:00,105.05,105.53,105.04,105.49,68500.0,82.2179,82.5936,82.2101,82.5623,68500.0
2014-02-06 14:30:00,105.5,105.68,105.47,105.62,87800.0,82.5701,82.711,82.5466,82.664,87800.0
2014-02-06 15:00:00,105.6,105.73,105.45,105.58,76900.0,82.6484,82.7501,82.531,82.6327,76900.0
2014-02-06 15:30:00,105.59,105.73,105.44,105.65,192400.0,82.6406,82.7501,82.5232,82.6875,192400.0
2014-02-07 09:30:00,106.13,106.73,105.71,105.88,119000.0,83.0632,83.5328,82.7345,82.8675,119000.0
2014-02-07 10:00:00,105.89,106.14,105.4,105.44,136000.0,82.8753,83.071,82.4918,82.5232,136000.0
2014-02-07 10:30:00,105.46,105.76,105.45,105.6,74500.0,82.5388,82.7736,82.531,82.6484,74500.0
2014-02-07 11:00:00,105.57,105.79,105.5,105.74,45100.0,82.6249,82.7971,82.5701,82.758,45100.0
2014-02-07 11:30:00,105.7,106.22,105.7,106.18,81300.0,82.7266,83.1336,82.7266,83.1023,81300.0
2014-02-07 12:00:00,106.16,106.17,105.9,105.99,84400.0,83.0867,83.0945,82.8832,82.9536,84400.0
2014-02-07 12:30:00,106.02,106.41,106.01,106.38,214700.0,82.9771,83.2823,82.9693,83.2588,214700.0
2014-02-07 13:00:00,106.39,106.55,106.34,106.52,83700.0,83.2667,83.3919,83.2275,83.3684,83700.0
2014-02-07 13:30:00,106.52,106.72,106.51,106.7,112900.0,83.3684,83.525,83.3606,83.5093,112900.0
2014-02-07 14:00:00,106.7,106.93,106.69,106.88,90300.0,83.5093,83.6893,83.5015,83.6502,90300.0
2014-02-07 14:30:00,106.89,107.01,106.76,106.95,75600.0,83.658,83.7519,83.5563,83.705,75600.0
2014-02-07 15:00:00,106.96,107.49,106.94,107.3,164200.0,83.7128,84.1276,83.6971,83.9789,164200.0
2014-02-07 15:30:00,107.32,107.71,107.32,107.6,320100.0,83.9945,84.2998,83.9945,84.2137,320100.0
2014-02-10 09:30:00,107.36,107.58,106.52,106.87,251200.0,84.0259,84.198,83.3684,83.6424,251200.0
2014-02-10 10:00:00,106.92,106.94,106.35,106.44,123900.0,83.6815,83.6971,83.2354,83.3058,123900.0
2014-02-10 10:30:00,106.41,106.46,105.94,106.03,65500.0,83.2823,83.3215,82.9145,82.9849,65500.0
2014-02-10 11:00:00,106.03,106.05,105.76,105.88,130500.0,82.9849,83.0006,82.7736,82.8675,130500.0
2014-02-10 11:30:00,105.89,105.92,105.64,105.64,100100.0,82.8753,82.8988,82.6797,82.6797,100100.0
2014-02-10 12:00:00,105.64,105.64,105.36,105.42,73500.0,82.6797,82.6797,82.4605,82.5075,73500.0
2014-02-10 12:30:00,105.43,105.63,105.41,105.58,37700.0,82.5153,82.6719,82.4997,82.6327,37700.0
2014-02-10 13:00:00,105.56,105.73,105.46,105.71,46600.0,82.6171,82.7501,82.5388,82.7345,46600.0
2014-02-10 13:30:00,105.67,105.8,105.58,105.59,54500.0,82.7032,82.8049,82.6327,82.6406,54500.0
2014-02-10 14:00:00,105.62,105.93,105.6,105.8,57300.0,82.664,82.9067,82.6484,82.8049,57300.0
2014-02-10 14:30:00,105.79,105.85,105.71,105.76,84200.0,82.7971,82.844,82.7345,82.7736,84200.0
2014-02-10 15:00:00,105.76,105.88,105.69,105.8,79100.0,82.7736,82.8675,82.7188,82.8049,79100.0
2014-02-10 15:30:00,105.81,105.97,105.77,105.87,193200.0,82.8127,82.938,82.7814,82.8597,193200.0
2014-02-11 09:30:00,105.59,106.17,105.42,105.8,177300.0,82.6406,83.0945,82.5075,82.8049,177300.0
2014-02-11 10:00:00,105.89,105.91,105.42,105.58,54900.0,82.8753,82.891,82.5075,82.6327,54900.0
2014-02-11 10:30:00,105.61,105.84,105.36,105.53,59100.0,82.6562,82.8362,82.4605,82.5936,59100.0
2014-02-11 11:00:00,105.55,106.13,105.53,105.95,82800.0,82.6092,83.0632,82.5936,82.9223,82800.0
2014-02-11 11:30:00,105.99,106.46,105.8,106.46,47200.0,82.9536,83.3215,82.8049,83.3215,47200.0
2014-02-11 12:00:00,106.44,106.56,106.32,106.56,28300.0,83.3058,83.3997,83.2119,83.3997,28300.0
2014-02-11 12:30:00,106.55,106.65,106.39,106.39,32900.0,83.3919,83.4702,83.2667,83.2667,32900.0
2014-02-11 13:00:00,106.42,106.63,106.36,106.46,50000.0,83.2902,83.4545,83.2432,83.3215,50000.0
2014-02-11 13:30:00,106.48,106.54,106.31,106.34,38800.0,83.3371,83.3841,83.2041,83.2275,38800.0
2014-02-11 14:00:00,106.31,106.56,106.12,106.5,159500.0,83.2041,83.3997,83.0554,83.3528,159500.0
2014-02-11 14:30:00,106.55,106.94,106.52,106.94,42900.0,83.3919,83.6971,83.3684,83.6971,42900.0
2014-02-11 15:00:00,106.91,107.28,106.91,107.2,87300.0,83.6737,83.9632,83.6737,83.9006,87300.0
2014-02-11 15:30:00,107.21,107.26,106.94,107.2,238600.0,83.9085,83.9476,83.6971,83.9006,238600.0
2014-02-12 09:30:00,106.99,107.63,106.69,107.45,81900.0,84.1433,84.6466,83.9074,84.5051,81900.0
2014-02-12 10:00:00,107.47,107.54,106.75,106.9,44000.0,84.5208,84.5758,83.9545,84.0725,44000.0
2014-02-12 10:30:00,106.98,107.07,106.76,106.81,96600.0,84.1354,84.2062,83.9624,84.0017,96600.0
2014-02-12 11:00:00,106.85,107.12,106.68,106.72,35000.0,84.0332,84.2455,83.8995,83.9309,35000.0
2014-02-12 11:30:00,106.7,106.98,106.58,106.76,37600.0,83.9152,84.1354,83.8208,83.9624,37600.0
2014-02-12 12:00:00,106.77,107.03,106.71,107.0,22000.0,83.9703,84.1747,83.9231,84.1512,22000.0
2014-02-12 12:30:00,107.01,107.06,106.82,106.96,23700.0,84.159,84.1983,84.0096,84.1197,23700.0
2014-02-12 13:00:00,107.0,107.22,106.9,107.17,42900.0,84.1512,84.3242,84.0725,84.2849,42900.0
2014-02-12 13:30:00,107.15,107.24,107.11,107.19,26200.0,84.2691,84.3399,84.2377,84.3006,26200.0
2014-02-12 14:00:00,107.2,107.27,106.85,106.9,46500.0,84.3084,84.3635,84.0332,84.0725,46500.0
2014-02-12 14:30:00,106.91,106.91,106.56,106.62,56100.0,84.0804,84.0804,83.8051,83.8523,56100.0
2014-02-12 15:00:00,106.62,106.79,106.59,106.77,113900.0,83.8523,83.986,83.8287,83.9703,113900.0
2014-02-12 15:30:00,106.76,106.98,106.68,106.98,170900.0,83.9624,84.1354,83.8995,84.1354,170900.0
2014-02-13 09:30:00,106.15,106.45,105.77,106.14,63600.0,83.4827,83.7186,83.1838,83.4748,63600.0
2014-02-13 10:00:00,106.13,106.73,106.02,106.25,60700.0,83.4669,83.9388,83.3804,83.5613,60700.0
2014-02-13 10:30:00,106.22,106.89,106.09,106.68,93300.0,83.5377,84.0646,83.4355,83.8995,93300.0
2014-02-13 11:00:00,106.68,106.84,106.43,106.57,63300.0,83.8995,84.0253,83.7029,83.813,63300.0
2014-02-13 11:30:00,106.59,106.83,106.5,106.81,46000.0,83.8287,84.0175,83.7579,84.0017,46000.0
2014-02-13 12:00:00,106.82,106.94,106.72,106.94,36400.0,84.0096,84.104,83.9309,84.104,36400.0
2014-02-13 12:30:00,106.96,107.1,106.92,107.03,22000.0,84.1197,84.2298,84.0882,84.1747,22000.0
2014-02-13 13:00:00,107.04,107.34,107.0,107.29,28300.0,84.1826,84.4185,84.1512,84.3792,28300.0
2014-02-13 13:30:00,107.29,107.43,107.19,107.42,28600.0,84.3792,84.4893,84.3006,84.4815,28600.0
2014-02-13 14:00:00,107.42,107.53,107.09,107.11,57700.0,84.4815,84.568,84.2219,84.2377,57700.0
2014-02-13 14:30:00,107.13,107.44,107.11,107.39,52900.0,84.2534,84.4972,84.2377,84.4579,52900.0
2014-02-13 15:00:00,107.39,107.45,107.24,107.28,57600.0,84.4579,84.5051,84.3399,84.3714,57600.0
2014-02-13 15:30:00,107.28,107.41,107.24,107.29,125100.0,84.3714,84.4736,84.3399,84.3792,125100.0
2014-02-14 09:30:00,107.22,107.75,107.05,107.56,79800.0,84.3242,84.741,84.1905,84.5916,79800.0
2014-02-14 10:00:00,107.58,107.6,106.94,107.37,63100.0,84.6073,84.623,84.104,84.4421,63100.0
2014-02-14 10:30:00,107.34,107.6,106.86,106.86,29200.0,84.4185,84.623,84.041,84.041,29200.0
2014-02-14 11:00:00,106.86,107.02,106.58,107.0,60700.0,84.041,84.1669,83.8208,84.1512,60700.0
2014-02-14 11:30:00,107.02,107.18,106.98,107.01,30600.0,84.1669,84.2927,84.1354,84.159,30600.0
2014-02-14 12:00:00,107.01,107.06,106.79,106.83,32300.0,84.159,84.1983,83.986,84.0175,32300.0
2014-02-14 12:30:00,106.84,106.88,106.64,106.83,23400.0,84.0253,84.0568,83.868,84.0175,23400.0
2014-02-14 13:00:00,106.85,106.93,106.78,106.93,17200.0,84.0332,84.0961,83.9781,84.0961,17200.0
2014-02-14 13:30:00,106.93,107.1,106.88,107.06,20600.0,84.0961,84.2298,84.0568,84.1983,20600.0
2014-02-14 14:00:00,107.06,107.2,106.97,107.15,24700.0,84.1983,84.3084,84.1276,84.2691,24700.0
2014-02-14 14:30:00,107.17,107.29,107.1,107.22,23500.0,84.2849,84.3792,84.2298,84.3242,23500.0
2014-02-14 15:00:00,107.23,107.31,107.08,107.22,36800.0,84.332,84.395,84.2141,84.3242,36800.0
2014-02-14 15:30:00,107.25,107.35,106.98,107.09,106200.0,84.3478,84.4264,84.1354,84.2219,106200.0
2014-02-18 09:30:00,107.94,108.47,107.5,107.98,138000.0,84.8904,85.3072,84.5444,84.9219,138000.0
2014-02-18 10:00:00,107.79,108.19,107.62,108.15,75100.0,84.7725,85.087,84.6388,85.0556,75100.0
2014-02-18 10:30:00,108.15,108.57,107.84,108.55,76800.0,85.0556,85.3859,84.8118,85.3702,76800.0
2014-02-18 11:00:00,108.51,108.62,108.3,108.56,36400.0,85.3387,85.4252,85.1735,85.378,36400.0
2014-02-18 11:30:00,108.56,108.77,108.5,108.54,60300.0,85.378,85.5432,85.3308,85.3623,60300.0
2014-02-18 12:00:00,108.5,108.65,108.27,108.41,53800.0,85.3308,85.4488,85.15,85.2601,53800.0
2014-02-18 12:30:00,108.38,108.43,108.0,108.02,46500.0,85.2365,85.2758,84.9376,84.9533,46500.0
2014-02-18 13:00:00,108.04,108.1,107.99,108.0,23000.0,84.9691,85.0163,84.9297,84.9376,23000.0
2014-02-18 13:30:00,108.0,108.03,107.73,107.83,29100.0,84.9376,84.9612,84.7253,84.8039,29100.0
2014-02-18 14:00:00,107.8,107.82,107.7,107.71,30400.0,84.7803,84.796,84.7017,84.7095,30400.0
2014-02-18 14:30:00,107.7,107.96,107.7,107.86,35700.0,84.7017,84.9062,84.7017,84.8275,35700.0
2014-02-18 15:00:00,107.88,107.92,107.82,107.89,49400.0,84.8432,84.8747,84.796,84.8511,49400.0
2014-02-18 15:30:00,107.9,108.04,107.86,108.0,115900.0,84.859,84.9691,84.8275,84.9376,115900.0
2014-02-19 09:30:00,107.82,108.48,107.4,108.45,61900.0,84.796,85.3151,84.4657,85.2915,61900.0
2014-02-19 10:00:00,108.42,109.17,108.16,109.17,103600.0,85.2679,85.8578,85.0634,85.8578,103600.0
2014-02-19 10:30:00,109.16,109.3,108.88,108.89,107000.0,85.8499,85.96,85.6297,85.6376,107000.0
2014-02-19 11:00:00,108.91,108.96,108.46,108.59,97900.0,85.6533,85.6926,85.2994,85.4016,97900.0
2014-02-19 11:30:00,108.55,108.72,108.19,108.19,68700.0,85.3702,85.5039,85.087,85.087,68700.0
2014-02-19 12:00:00,108.12,108.35,107.73,107.84,54000.0,85.032,85.2129,84.7253,84.8118,54000.0
2014-02-19 12:30:00,107.86,108.05,107.78,107.87,38300.0,84.8275,84.9769,84.7646,84.8354,38300.0
2014-02-19 13:00:00,107.89,108.26,107.83,108.16,38900.0,84.8511,85.1421,84.8039,85.0634,38900.0
2014-02-19 13:30:00,108.13,108.17,107.92,107.92,30000.0,85.0399,85.0713,84.8747,84.8747,30000.0
2014-02-19 14:00:00,107.91,108.12,107.63,107.81,43700.0,84.8668,85.032,84.6466,84.7882,43700.0
2014-02-19 14:30:00,107.85,107.85,107.36,107.56,38900.0,84.8196,84.8196,84.4343,84.5916,38900.0
2014-02-19 15:00:00,107.55,107.63,106.61,106.63,70600.0,84.5837,84.6466,83.8444,83.8602,70600.0
2014-02-19 15:30:00,106.62,106.83,106.49,106.67,122300.0,83.8523,84.0175,83.7501,83.8916,122300.0
2014-02-20 09:30:00,106.72,106.92,105.73,105.93,81100.0,83.9309,84.0882,83.1523,83.3096,81100.0
2014-02-20 10:00:00,105.83,106.51,105.49,106.27,67300.0,83.231,83.7658,82.9636,83.577,67300.0
2014-02-20 10:30:00,106.31,107.07,106.28,106.71,95600.0,83.6085,84.2062,83.5849,83.9231,95600.0
2014-02-20 11:00:00,106.75,106.83,106.2,106.33,58300.0,83.9545,84.0175,83.522,83.6242,58300.0
2014-02-20 11:30:00,106.37,106.51,106.19,106.28,37800.0,83.6557,83.7658,83.5141,83.5849,37800.0
2014-02-20 12:00:00,106.28,106.71,106.24,106.7,36200.0,83.5849,83.9231,83.5534,83.9152,36200.0
2014-02-20 12:30:00,106.72,106.74,106.46,106.64,48400.0,83.9309,83.9467,83.7265,83.868,48400.0
2014-02-20 13:00:00,106.64,106.73,106.5,106.5,36300.0,83.868,83.9388,83.7579,83.7579,36300.0
2014-02-20 13:30:00,106.52,106.58,106.34,106.4,54300.0,83.7737,83.8208,83.6321,83.6793,54300.0
2014-02-20 14:00:00,106.41,106.43,106.2,106.28,70900.0,83.6871,83.7029,83.522,83.5849,70900.0
2014-02-20 14:30:00,106.3,106.37,106.3,106.36,61200.0,83.6006,83.6557,83.6006,83.6478,61200.0
2014-02-20 15:00:00,106.36,106.46,106.26,106.32,100300.0,83.6478,83.7265,83.5692,83.6164,100300.0
2014-02-20 15:30:00,106.33,106.55,106.2,106.23,236600.0,83.6242,83.7972,83.522,83.5456,236600.0
2014-02-21 09:30:00,106.81,107.13,106.43,107.02,109400.0,84.0017,84.2534,83.7029,84.1669,109400.0
2014-02-21 10:00:00,107.07,107.47,106.97,107.17,63200.0,84.2062,84.5208,84.1276,84.2849,63200.0
2014-02-21 10:30:00,107.22,107.64,107.22,107.46,58700.0,84.3242,84.6545,84.3242,84.5129,58700.0
2014-02-21 11:00:00,107.45,107.65,107.26,107.3,39600.0,84.5051,84.6624,84.3556,84.3871,39600.0
2014-02-21 11:30:00,107.3,107.59,107.3,107.46,36200.0,84.3871,84.6152,84.3871,84.5129,36200.0
2014-02-21 12:00:00,107.47,107.69,107.45,107.69,40700.0,84.5208,84.6938,84.5051,84.6938,40700.0
2014-02-21 12:30:00,107.66,107.7,107.41,107.51,28600.0,84.6702,84.7017,84.4736,84.5522,28600.0
2014-02-21 13:00:00,107.49,107.54,107.28,107.28,22700.0,84.5365,84.5758,84.3714,84.3714,22700.0
2014-02-21 13:30:00,107.33,107.37,107.12,107.32,32000.0,84.4107,84.4421,84.2455,84.4028,32000.0
2014-02-21 14:00:00,107.33,107.38,106.96,106.98,30600.0,84.4107,84.45,84.1197,84.1354,30600.0
2014-02-21 14:30:00,106.96,107.01,106.8,106.86,49800.0,84.1197,84.159,83.9939,84.041,49800.0
2014-02-21 15:00:00,106.85,107.11,106.82,107.09,37900.0,84.0332,84.2377,84.0096,84.2219,37900.0
2014-02-21 15:30:00,107.09,107.13,106.75,106.82,96100.0,84.2219,84.2534,83.9545,84.0096,96100.0
2014-02-24 09:30:00,106.5,107.98,106.36,107.91,94100.0,83.7579,84.9219,83.6478,84.8668,94100.0
2014-02-24 10:00:00,107.97,108.07,107.74,107.97,75600.0,84.914,84.9927,84.7331,84.914,75600.0
2014-02-24 10:30:00,107.98,108.53,107.89,108.42,41700.0,84.9219,85.3544,84.8511,85.2679,41700.0
2014-02-24 11:00:00,108.45,108.83,108.36,108.78,70900.0,85.2915,85.5904,85.2207,85.5511,70900.0
2014-02-24 11:30:00,108.82,109.23,108.74,109.09,78500.0,85.5825,85.905,85.5196,85.7949,78500.0
2014-02-24 12:00:00,109.1,109.23,109.02,109.15,41100.0,85.8027,85.905,85.7398,85.842,41100.0
2014-02-24 12:30:00,109.15,109.22,109.01,109.04,35500.0,85.842,85.8971,85.7319,85.7555,35500.0
2014-02-24 13:00:00,109.03,109.04,108.8,108.92,47800.0,85.7477,85.7555,85.5668,85.6612,47800.0
2014-02-24 13:30:00,108.92,109.01,108.81,108.84,31100.0,85.6612,85.7319,85.5746,85.5982,31100.0
2014-02-24 14:00:00,108.86,109.0,108.77,108.8,40700.0,85.614,85.7241,85.5432,85.5668,40700.0
2014-02-24 14:30:00,108.81,108.93,108.7,108.7,30400.0,85.5746,85.669,85.4881,85.4881,30400.0
2014-02-24 15:00:00,108.69,108.73,108.25,108.25,78000.0,85.4803,85.5117,85.1342,85.1342,78000.0
2014-02-24 15:30:00,108.28,108.63,108.28,108.3,178700.0,85.1578,85.4331,85.1578,85.1735,178700.0
2014-02-25 09:30:00,107.82,108.17,107.05,107.24,77600.0,84.796,85.0713,84.1905,84.3399,77600.0
2014-02-25 10:00:00,107.24,107.66,107.09,107.13,107900.0,84.3399,84.6702,84.2219,84.2534,107900.0
2014-02-25 10:30:00,107.11,107.77,106.98,107.68,68900.0,84.2377,84.7567,84.1354,84.6859,68900.0
2014-02-25 11:00:00,107.72,108.17,107.47,108.17,63600.0,84.7174,85.0713,84.5208,85.0713,63600.0
2014-02-25 11:30:00,108.17,108.2,107.57,107.62,49500.0,85.0713,85.0949,84.5994,84.6388,49500.0
2014-02-25 12:00:00,107.62,107.8,107.53,107.79,31400.0,84.6388,84.7803,84.568,84.7725,31400.0
2014-02-25 12:30:00,107.77,107.88,107.62,107.8,33400.0,84.7567,84.8432,84.6388,84.7803,33400.0
2014-02-25 13:00:00,107.8,108.18,107.7,108.1,27100.0,84.7803,85.0792,84.7017,85.0163,27100.0
2014-02-25 13:30:00,108.08,108.11,107.65,107.76,26600.0,85.0005,85.0241,84.6624,84.7489,26600.0
2014-02-25 14:00:00,107.76,107.87,107.48,107.63,27700.0,84.7489,84.8354,84.5287,84.6466,27700.0
2014-02-25 14:30:00,107.69,107.69,107.35,107.44,24300.0,84.6938,84.6938,84.4264,84.4972,24300.0
2014-02-25 15:00:00,107.45,107.47,107.17,107.24,47400.0,84.5051,84.5208,84.2849,84.3399,47400.0
2014-02-25 15:30:00,107.24,107.46,107.13,107.32,112700.0,84.3399,84.5129,84.2534,84.4028,112700.0
2014-02-26 09:30:00,107.64,107.98,107.12,107.21,46000.0,84.6545,84.9219,84.2455,84.3163,46000.0
2014-02-26 10:00:00,107.29,107.5,107.01,107.41,121500.0,84.3792,84.5444,84.159,84.4736,121500.0
2014-02-26 10:30:00,107.43,107.78,107.4,107.59,156500.0,84.4893,84.7646,84.4657,84.6152,156500.0
2014-02-26 11:00:00,107.59,107.89,107.47,107.84,53200.0,84.6152,84.8511,84.5208,84.8118,53200.0
2014-02-26 11:30:00,107.89,107.89,107.52,107.55,44300.0,84.8511,84.8511,84.5601,84.5837,44300.0
2014-02-26 12:00:00,107.6,107.74,107.3,107.45,68600.0,84.623,84.7331,84.3871,84.5051,68600.0
2014-02-26 12:30:00,107.45,107.59,107.28,107.28,62300.0,84.5051,84.6152,84.3714,84.3714,62300.0
2014-02-26 13:00:00,107.29,107.36,107.13,107.32,31000.0,84.3792,84.4343,84.2534,84.4028,31000.0
2014-02-26 13:30:00,107.34,107.5,107.19,107.23,30500.0,84.4185,84.5444,84.3006,84.332,30500.0
2014-02-26 14:00:00,107.23,107.25,106.58,106.6,49100.0,84.332,84.3478,83.8208,83.8366,49100.0
2014-02-26 14:30:00,106.54,106.78,106.51,106.73,39600.0,83.7894,83.9781,83.7658,83.9388,39600.0
2014-02-26 15:00:00,106.73,106.79,106.44,106.64,56700.0,83.9388,83.986,83.7107,83.868,56700.0
2014-02-26 15:30:00,106.64,106.81,106.58,106.62,110900.0,83.868,84.0017,83.8208,83.8523,110900.0
2014-02-27 09:30:00,106.57,107.06,106.25,106.94,47500.0,83.813,84.1983,83.5613,84.104,47500.0
2014-02-27 10:00:00,107.08,107.21,106.63,107.07,29500.0,84.2141,84.3163,83.8602,84.2062,29500.0
2014-02-27 10:30:00,107.09,107.44,107.05,107.44,31200.0,84.2219,84.4972,84.1905,84.4972,31200.0
2014-02-27 11:00:00,107.46,107.89,107.35,107.8,45800.0,84.5129,84.8511,84.4264,84.7803,45800.0
2014-02-27 11:30:00,107.77,107.88,107.54,107.87,45500.0,84.7567,84.8432,84.5758,84.8354,45500.0
2014-02-27 12:00:00,107.88,108.03,107.79,107.97,49400.0,84.8432,84.9612,84.7725,84.914,49400.0
2014-02-27 12:30:00,108.0,108.07,107.85,108.07,55900.0,84.9376,84.9927,84.8196,84.9927,55900.0
2014-02-27 13:00:00,108.07,108.51,108.07,108.51,45900.0,84.9927,85.3387,84.9927,85.3387,45900.0
2014-02-27 13:30:00,108.51,108.75,108.35,108.39,64400.0,85.3387,85.5275,85.2129,85.2443,64400.0
2014-02-27 14:00:00,108.38,108.52,108.08,108.12,28100.0,85.2365,85.3466,85.0005,85.032,28100.0
2014-02-27 14:30:00,108.08,108.3,108.0,108.22,26600.0,85.0005,85.1735,84.9376,85.1106,26600.0
2014-02-27 15:00:00,108.22,108.47,108.1,108.4,83400.0,85.1106,85.3072,85.0163,85.2522,83400.0
2014-02-27 15:30:00,108.42,108.64,108.24,108.61,259100.0,85.2679,85.4409,85.1264,85.4174,259100.0
2014-02-28 09:30:00,108.4,109.04,108.1,108.93,78700.0,85.2522,85.7555,85.0163,85.669,78700.0
2014-02-28 10:00:00,109.04,109.5,108.98,109.34,72100.0,85.7555,86.1173,85.7083,85.9915,72100.0
2014-02-28 10:30:00,109.33,109.6,109.31,109.38,50300.0,85.9836,86.1959,85.9679,86.0229,50300.0
2014-02-28 11:00:00,109.39,109.42,109.16,109.36,59000.0,86.0308,86.0544,85.8499,86.0072,59000.0
2014-02-28 11:30:00,109.36,109.67,109.35,109.59,29400.0,86.0072,86.251,85.9993,86.1881,29400.0
2014-02-28 12:00:00,109.55,110.02,109.54,110.02,57900.0,86.1566,86.5263,86.1488,86.5263,57900.0
2014-02-28 12:30:00,110.03,110.09,109.87,109.89,62700.0,86.5341,86.5813,86.4083,86.424,62700.0
2014-02-28 13:00:00,109.89,110.01,109.75,109.91,36400.0,86.424,86.5184,86.3139,86.4397,36400.0
2014-02-28 13:30:00,109.9,109.93,109.68,109.68,43600.0,86.4319,86.4555,86.2589,86.2589,43600.0
2014-02-28 14:00:00,109.68,109.72,109.45,109.59,67600.0,86.2589,86.2903,86.078,86.1881,67600.0
2014-02-28 14:30:00,109.56,109.64,109.05,109.11,36200.0,86.1645,86.2274,85.7634,85.8106,36200.0
2014-02-28 15:00:00,109.13,109.13,108.37,108.75,87500.0,85.8263,85.8263,85.2286,85.5275,87500.0
2014-02-28 15:30:00,108.77,109.16,108.74,109.0,171200.0,85.5432,85.8499,85.5196,85.7241,171200.0
2014-03-03 09:30:00,107.22,107.75,106.85,107.18,91500.0,84.3242,84.741,84.0332,84.2927,91500.0
2014-03-03 10:00:00,107.3,107.63,106.99,107.58,125000.0,84.3871,84.6466,84.1433,84.6073,125000.0
2014-03-03 10:30:00,107.57,107.92,107.35,107.83,67700.0,84.5994,84.8747,84.4264,84.8039,67700.0
2014-03-03 11:00:00,107.84,107.94,107.5,107.55,50000.0,84.8118,84.8904,84.5444,84.5837,50000.0
2014-03-03 11:30:00,107.49,107.57,107.2,107.24,53900.0,84.5365,84.5994,84.3084,84.3399,53900.0
2014-03-03 12:00:00,107.24,107.48,106.92,107.34,70300.0,84.3399,84.5287,84.0882,84.4185,70300.0
2014-03-03 12:30:00,107.34,107.49,107.19,107.35,45900.0,84.4185,84.5365,84.3006,84.4264,45900.0
2014-03-03 13:00:00,107.34,107.79,107.34,107.63,26000.0,84.4185,84.7725,84.4185,84.6466,26000.0
2014-03-03 13:30:00,107.63,107.88,107.45,107.85,33100.0,84.6466,84.8432,84.5051,84.8196,33100.0
2014-03-03 14:00:00,107.83,108.1,107.77,107.87,19600.0,84.8039,85.0163,84.7567,84.8354,19600.0
2014-03-03 14:30:00,107.8,108.23,107.76,107.97,23400.0,84.7803,85.1185,84.7489,84.914,23400.0
2014-03-03 15:00:00,107.99,108.02,107.35,107.5,50800.0,84.9297,84.9533,84.4264,84.5444,50800.0
2014-03-03 15:30:00,107.49,107.85,107.36,107.74,116700.0,84.5365,84.8196,84.4343,84.7331,116700.0
2014-03-04 09:30:00,109.41,109.67,109.15,109.43,112000.0,86.0465,86.251,85.842,86.0622,112000.0
2014-03-04 10:00:00,109.58,109.99,109.47,109.93,73400.0,86.1802,86.5027,86.0937,86.4555,73400.0
2014-03-04 10:30:00,109.94,110.1,109.81,110.03,72300.0,86.4633,86.5892,86.3611,86.5341,72300.0
2014-03-04 11:00:00,110.02,110.05,109.75,109.81,65200.0,86.5263,86.5499,86.3139,86.3611,65200.0
2014-03-04 11:30:00,109.81,109.84,109.68,109.8,34500.0,86.3611,86.3847,86.2589,86.3532,34500.0
2014-03-04 12:00:00,109.8,109.97,109.71,109.91,45500.0,86.3532,86.4869,86.2825,86.4397,45500.0
2014-03-04 12:30:00,109.88,109.95,109.71,109.89,29900.0,86.4162,86.4712,86.2825,86.424,29900.0
2014-03-04 13:00:00,109.89,109.99,109.82,109.97,71600.0,86.424,86.5027,86.369,86.4869,71600.0
2014-03-04 13:30:00,109.98,110.27,109.82,109.97,55900.0,86.4948,86.7229,86.369,86.4869,55900.0
2014-03-04 14:00:00,109.95,109.95,109.6,109.62,55300.0,86.4712,86.4712,86.1959,86.2117,55300.0
2014-03-04 14:30:00,109.65,109.85,109.53,109.82,34300.0,86.2353,86.3926,86.1409,86.369,34300.0
2014-03-04 15:00:00,109.82,110.34,109.79,110.21,85400.0,86.369,86.7779,86.3454,86.6757,85400.0
2014-03-04 15:30:00,110.23,110.63,110.22,110.27,222000.0,86.6914,87.006,86.6836,86.7229,222000.0
2014-03-05 09:30:00,110.19,110.59,109.78,110.39,63500.0,86.66,86.9745,86.3375,86.8172,63500.0
2014-03-05 10:00:00,110.38,110.6,110.17,110.5,99800.0,86.8094,86.9824,86.6442,86.9038,99800.0
2014-03-05 10:30:00,110.5,110.66,110.16,110.33,95100.0,86.9038,87.0296,86.6364,86.7701,95100.0
2014-03-05 11:00:00,110.33,110.65,110.0,110.15,49000.0,86.7701,87.0217,86.5105,86.6285,49000.0
2014-03-05 11:30:00,110.09,110.18,109.9,109.95,39700.0,86.5813,86.6521,86.4319,86.4712,39700.0
2014-03-05 12:00:00,109.95,110.1,109.85,109.93,39300.0,86.4712,86.5892,86.3926,86.4555,39300.0
2014-03-05 12:30:00,109.95,110.16,109.89,110.09,24700.0,86.4712,86.6364,86.424,86.5813,24700.0
2014-03-05 13:00:00,110.08,110.32,110.05,110.2,41100.0,86.5734,86.7622,86.5499,86.6678,41100.0
2014-03-05 13:30:00,110.2,110.2,109.77,109.84,38700.0,86.6678,86.6678,86.3296,86.3847,38700.0
2014-03-05 14:00:00,109.83,109.95,109.55,109.71,47800.0,86.3768,86.4712,86.1566,86.2825,47800.0
2014-03-05 14:30:00,109.72,109.85,109.63,109.64,35400.0,86.2903,86.3926,86.2195,86.2274,35400.0
2014-03-05 15:00:00,109.64,109.83,109.58,109.83,76900.0,86.2274,86.3768,86.1802,86.3768,76900.0
2014-03-05 15:30:00,109.82,109.89,109.7,109.86,166600.0,86.369,86.424,86.2746,86.4004,166600.0
2014-03-06 09:30:00,110.37,111.21,110.17,111.12,47300.0,86.8015,87.4621,86.6442,87.3914,47300.0
2014-03-06 10:00:00,111.16,111.19,110.74,111.09,41800.0,87.4228,87.4464,87.0925,87.3678,41800.0
2014-03-06 10:30:00,111.14,111.46,110.95,111.46,50200.0,87.4071,87.6588,87.2577,87.6588,50200.0
2014-03-06 11:00:00,111.46,111.48,111.12,111.2,92000.0,87.6588,87.6745,87.3914,87.4543,92000.0
2014-03-06 11:30:00,111.18,111.43,111.15,111.43,36700.0,87.4386,87.6352,87.415,87.6352,36700.0
2014-03-06 12:00:00,111.42,111.51,111.36,111.4,17600.0,87.6273,87.6981,87.5801,87.6116,17600.0
2014-03-06 12:30:00,111.4,111.4,111.22,111.23,26700.0,87.6116,87.6116,87.47,87.4779,26700.0
2014-03-06 13:00:00,111.25,111.29,111.02,111.05,30400.0,87.4936,87.5251,87.3127,87.3363,30400.0
2014-03-06 13:30:00,111.06,111.1,110.7,110.82,19400.0,87.3442,87.3756,87.0611,87.1554,19400.0
2014-03-06 14:00:00,110.79,111.08,110.79,111.06,20200.0,87.1318,87.3599,87.1318,87.3442,20200.0
2014-03-06 14:30:00,111.06,111.14,110.96,111.04,21300.0,87.3442,87.4071,87.2655,87.3284,21300.0
2014-03-06 15:00:00,111.07,111.1,110.84,110.94,33700.0,87.352,87.3756,87.1712,87.2498,33700.0
2014-03-06 15:30:00,110.94,111.16,110.73,110.87,211000.0,87.2498,87.4228,87.0846,87.1948,211000.0
2014-03-07 09:30:00,111.31,112.44,111.31,111.7,108200.0,87.5408,88.4295,87.5408,87.8475,108200.0
2014-03-07 10:00:00,111.67,112.67,111.51,112.64,112000.0,87.8239,88.6104,87.6981,88.5868,112000.0
2014-03-07 10:30:00,112.66,112.82,111.98,112.02,79200.0,88.6025,88.7283,88.0677,88.0992,79200.0
2014-03-07 11:00:00,111.98,112.08,111.58,112.07,67700.0,88.0677,88.1464,87.7531,88.1385,67700.0
2014-03-07 11:30:00,112.1,112.62,111.86,112.6,65300.0,88.1621,88.5711,87.9733,88.5553,65300.0
2014-03-07 12:00:00,112.6,112.96,112.6,112.94,125200.0,88.5553,88.8385,88.5553,88.8227,125200.0
2014-03-07 12:30:00,112.93,113.29,112.72,112.9,63700.0,88.8149,89.098,88.6497,88.7913,63700.0
2014-03-07 13:00:00,112.87,112.87,112.3,112.35,51600.0,88.7677,88.7677,88.3194,88.3587,51600.0
2014-03-07 13:30:00,112.39,112.4,112.05,112.23,57400.0,88.3902,88.398,88.1228,88.2643,57400.0
2014-03-07 14:00:00,112.26,112.5,112.11,112.32,64900.0,88.2879,88.4767,88.17,88.3351,64900.0
2014-03-07 14:30:00,112.32,112.6,112.18,112.51,54400.0,88.3351,88.5553,88.225,88.4845,54400.0
2014-03-07 15:00:00,112.46,112.6,112.37,112.45,71600.0,88.4452,88.5553,88.3744,88.4374,71600.0
2014-03-07 15:30:00,112.44,112.68,112.14,112.57,205500.0,88.4295,88.6182,88.1936,88.5317,205500.0
2014-03-10 09:30:00,112.37,112.73,111.85,112.57,52300.0,88.3744,88.6576,87.9655,88.5317,52300.0
2014-03-10 10:00:00,112.57,112.57,111.72,111.9,56500.0,88.5317,88.5317,87.8632,88.0048,56500.0
2014-03-10 10:30:00,111.9,111.9,111.51,111.51,41200.0,88.0048,88.0048,87.6981,87.6981,41200.0
2014-03-10 11:00:00,111.54,112.05,111.48,112.05,40100.0,87.7217,88.1228,87.6745,88.1228,40100.0
2014-03-10 11:30:00,112.05,112.16,111.68,111.69,36900.0,88.1228,88.2093,87.8318,87.8396,36900.0
2014-03-10 12:00:00,111.7,112.05,111.65,111.94,28000.0,87.8475,88.1228,87.8082,88.0363,28000.0
2014-03-10 12:30:00,112.01,112.16,111.9,112.16,39000.0,88.0913,88.2093,88.0048,88.2093,39000.0
2014-03-10 13:00:00,112.08,112.3,112.06,112.2,21100.0,88.1464,88.3194,88.1306,88.2407,21100.0
2014-03-10 13:30:00,112.22,112.22,111.82,111.98,19500.0,88.2565,88.2565,87.9419,88.0677,19500.0
2014-03-10 14:00:00,111.95,112.0,111.78,111.99,32500.0,88.0441,88.0834,87.9104,88.0756,32500.0
2014-03-10 14:30:00,111.97,112.06,111.91,112.04,34000.0,88.0599,88.1306,88.0127,88.1149,34000.0
2014-03-10 15:00:00,112.03,112.03,111.84,111.92,58700.0,88.107,88.107,87.9576,88.0205,58700.0
2014-03-10 15:30:00,111.92,112.21,111.92,112.06,167700.0,88.0205,88.2486,88.0205,88.1306,167700.0
2014-03-11 09:30:00,112.17,112.6,111.61,111.78,50800.0,88.2171,88.5553,87.7767,87.9104,50800.0
2014-03-11 10:00:00,111.87,112.26,111.68,112.11,43900.0,87.9812,88.2879,87.8318,88.17,43900.0
2014-03-11 10:30:00,112.15,112.47,112.07,112.21,70900.0,88.2014,88.4531,88.1385,88.2486,70900.0
2014-03-11 11:00:00,112.2,112.29,111.81,111.87,31000.0,88.2407,88.3115,87.934,87.9812,31000.0
2014-03-11 11:30:00,111.85,111.89,111.5,111.53,34300.0,87.9655,87.9969,87.6902,87.7138,34300.0
2014-03-11 12:00:00,111.59,111.59,111.11,111.29,36000.0,87.761,87.761,87.3835,87.5251,36000.0
2014-03-11 12:30:00,111.29,111.55,111.23,111.41,31100.0,87.5251,87.7295,87.4779,87.6194,31100.0
2014-03-11 13:00:00,111.36,111.42,110.94,110.96,47500.0,87.5801,87.6273,87.2498,87.2655,47500.0
2014-03-11 13:30:00,110.93,111.04,110.88,111.02,90900.0,87.2419,87.3284,87.2026,87.3127,90900.0
2014-03-11 14:00:00,111.02,111.08,110.77,111.0,80100.0,87.3127,87.3599,87.1161,87.297,80100.0
2014-03-11 14:30:00,110.99,111.14,110.87,110.97,50600.0,87.2891,87.4071,87.1948,87.2734,50600.0
2014-03-11 15:00:00,110.98,111.03,110.64,110.9,56400.0,87.2813,87.3206,87.0139,87.2183,56400.0
2014-03-11 15:30:00,110.88,111.06,110.75,110.92,111400.0,87.2026,87.3442,87.1004,87.2341,111400.0
2014-03-12 09:30:00,109.87,110.22,109.5,109.95,76500.0,86.4083,86.6836,86.1173,86.4712,76500.0
2014-03-12 10:00:00,110.0,110.43,109.9,110.19,60200.0,86.5105,86.8487,86.4319,86.66,60200.0
2014-03-12 10:30:00,110.26,110.41,109.96,110.2,57400.0,86.715,86.833,86.4791,86.6678,57400.0
2014-03-12 11:00:00,110.28,110.83,110.28,110.78,37800.0,86.7307,87.1633,86.7307,87.124,37800.0
2014-03-12 11:30:00,110.8,110.84,110.32,110.32,54100.0,87.1397,87.1712,86.7622,86.7622,54100.0
2014-03-12 12:00:00,110.34,110.59,110.27,110.37,33200.0,86.7779,86.9745,86.7229,86.8015,33200.0
2014-03-12 12:30:00,110.38,110.45,110.27,110.39,80800.0,86.8094,86.8644,86.7229,86.8172,80800.0
2014-03-12 13:00:00,110.4,110.46,110.3,110.38,47600.0,86.8251,86.8723,86.7465,86.8094,47600.0
2014-03-12 13:30:00,110.37,110.61,110.32,110.39,46400.0,86.8015,86.9903,86.7622,86.8172,46400.0
2014-03-12 14:00:00,110.42,110.61,110.33,110.41,46300.0,86.8408,86.9903,86.7701,86.833,46300.0
2014-03-12 14:30:00,110.44,110.6,110.36,110.45,83900.0,86.8566,86.9824,86.7937,86.8644,83900.0
2014-03-12 15:00:00,110.45,110.58,110.45,110.47,91300.0,86.8644,86.9667,86.8644,86.8802,91300.0
2014-03-12 15:30:00,110.47,110.92,110.44,110.9,157900.0,86.8802,87.2341,86.8566,87.2183,157900.0
2014-03-13 09:30:00,111.63,111.93,111.23,111.71,68700.0,87.7925,88.0284,87.4779,87.8554,68700.0
2014-03-13 10:00:00,111.63,111.95,111.51,111.8,102100.0,87.7925,88.0441,87.6981,87.9262,102100.0
2014-03-13 10:30:00,111.81,111.82,110.94,110.99,64000.0,87.934,87.9419,87.2498,87.2891,64000.0
2014-03-13 11:00:00,110.99,111.16,110.73,110.79,49600.0,87.2891,87.4228,87.0846,87.1318,49600.0
2014-03-13 11:30:00,110.76,110.86,110.58,110.63,48200.0,87.1082,87.1869,86.9667,87.006,48200.0
2014-03-13 12:00:00,110.65,110.75,110.33,110.4,58800.0,87.0217,87.1004,86.7701,86.8251,58800.0
2014-03-13 12:30:00,110.37,110.4,110.0,110.07,55100.0,86.8015,86.8251,86.5105,86.5656,55100.0
2014-03-13 13:00:00,110.01,110.27,109.54,110.24,94100.0,86.5184,86.7229,86.1488,86.6993,94100.0
2014-03-13 13:30:00,110.28,110.28,109.87,109.98,60100.0,86.7307,86.7307,86.4083,86.4948,60100.0
2014-03-13 14:00:00,110.0,110.04,109.51,109.67,50800.0,86.5105,86.542,86.1252,86.251,50800.0
2014-03-13 14:30:00,109.69,109.82,109.33,109.4,59200.0,86.2667,86.369,85.9836,86.0387,59200.0
2014-03-13 15:00:00,109.4,109.57,108.94,109.28,84600.0,86.0387,86.1724,85.6769,85.9443,84600.0
2014-03-13 15:30:00,109.27,109.4,109.11,109.18,180500.0,85.9364,86.0387,85.8106,85.8656,180500.0
2014-03-14 09:30:00,108.97,109.7,108.85,109.04,41300.0,85.7005,86.2746,85.6061,85.7555,41300.0
2014-03-14 10:00:00,109.0,109.69,109.0,109.23,96000.0,85.7241,86.2667,85.7241,85.905,96000.0
2014-03-14 10:30:00,109.3,109.34,108.68,108.71,39400.0,85.96,85.9915,85.4724,85.496,39400.0
2014-03-14 11:00:00,108.69,108.81,108.1,108.33,52500.0,85.4803,85.5746,85.0163,85.1971,52500.0
2014-03-14 11:30:00,108.36,109.28,108.2,109.11,98100.0,85.2207,85.9443,85.0949,85.8106,98100.0
2014-03-14 12:00:00,109.14,109.2,108.7,108.71,59000.0,85.8342,85.8814,85.4881,85.496,59000.0
2014-03-14 12:30:00,108.76,109.05,108.61,108.99,33400.0,85.5353,85.7634,85.4174,85.7162,33400.0
2014-03-14 13:00:00,109.02,109.13,108.81,109.0,33300.0,85.7398,85.8263,85.5746,85.7241,33300.0
2014-03-14 13:30:00,108.95,109.13,108.85,108.99,30000.0,85.6847,85.8263,85.6061,85.7162,30000.0
2014-03-14 14:00:00,108.97,109.07,108.81,108.89,37600.0,85.7005,85.7791,85.5746,85.6376,37600.0
2014-03-14 14:30:00,108.88,108.88,108.4,108.41,43200.0,85.6297,85.6297,85.2522,85.2601,43200.0
2014-03-14 15:00:00,108.38,108.58,108.33,108.33,50000.0,85.2365,85.3938,85.1971,85.1971,50000.0
2014-03-14 15:30:00,108.34,108.47,108.08,108.26,225800.0,85.205,85.3072,85.0005,85.1421,225800.0
2014-03-17 09:30:00,109.28,109.79,108.8,109.42,95700.0,85.9443,86.3454,85.5668,86.0544,95700.0
2014-03-17 10:00:00,109.42,109.76,109.24,109.34,224300.0,86.0544,86.3218,85.9128,85.9915,224300.0
2014-03-17 10:30:00,109.34,109.42,108.86,109.03,84900.0,85.9915,86.0544,85.614,85.7477,84900.0
2014-03-17 11:00:00,109.06,109.32,108.91,108.92,69600.0,85.7713,85.9757,85.6533,85.6612,69600.0
2014-03-17 11:30:00,108.94,109.17,108.78,109.17,25300.0,85.6769,85.8578,85.5511,85.8578,25300.0
2014-03-17 12:00:00,109.2,109.43,109.02,109.28,75900.0,85.8814,86.0622,85.7398,85.9443,75900.0
2014-03-17 12:30:00,109.3,109.35,109.1,109.26,34400.0,85.96,85.9993,85.8027,85.9286,34400.0
2014-03-17 13:00:00,109.25,109.32,109.1,109.16,30400.0,85.9207,85.9757,85.8027,85.8499,30400.0
2014-03-17 13:30:00,109.2,109.36,109.16,109.17,26900.0,85.8814,86.0072,85.8499,85.8578,26900.0
2014-03-17 14:00:00,109.18,109.41,109.13,109.41,30900.0,85.8656,86.0465,85.8263,86.0465,30900.0
2014-03-17 14:30:00,109.38,109.41,109.19,109.39,30100.0,86.0229,86.0465,85.8735,86.0308,30100.0
2014-03-17 15:00:00,109.39,109.56,109.18,109.26,48800.0,86.0308,86.1645,85.8656,85.9286,48800.0
2014-03-17 15:30:00,109.25,109.28,108.83,108.95,257200.0,85.9207,85.9443,85.5904,85.6847,257200.0
2014-03-18 09:30:00,109.02,109.58,108.94,109.58,60400.0,85.7398,86.1802,85.6769,86.1802,60400.0
2014-03-18 10:00:00,109.58,109.89,109.28,109.79,70600.0,86.1802,86.424,85.9443,86.3454,70600.0
2014-03-18 10:30:00,109.76,109.86,109.3,109.33,47200.0,86.3218,86.4004,85.96,85.9836,47200.0
2014-03-18 11:00:00,109.37,109.66,109.31,109.52,54500.0,86.0151,86.2431,85.9679,86.133,54500.0
2014-03-18 11:30:00,109.55,109.65,109.22,109.34,25800.0,86.1566,86.2353,85.8971,85.9915,25800.0
2014-03-18 12:00:00,109.39,109.54,109.1,109.16,20900.0,86.0308,86.1488,85.8027,85.8499,20900.0
2014-03-18 12:30:00,109.15,109.21,108.95,109.15,21100.0,85.842,85.8892,85.6847,85.842,21100.0
2014-03-18 13:00:00,109.14,109.41,109.09,109.36,30200.0,85.8342,86.0465,85.7949,86.0072,30200.0
2014-03-18 13:30:00,109.33,109.43,109.21,109.29,24400.0,85.9836,86.0622,85.8892,85.9521,24400.0
2014-03-18 14:00:00,109.3,109.39,109.2,109.3,30800.0,85.96,86.0308,85.8814,85.96,30800.0
2014-03-18 14:30:00,109.3,109.53,109.26,109.51,41500.0,85.96,86.1409,85.9286,86.1252,41500.0
2014-03-18 15:00:00,109.49,109.5,109.29,109.32,40300.0,86.1094,86.1173,85.9521,85.9757,40300.0
2014-03-18 15:30:00,109.31,109.39,109.21,109.25,139200.0,85.9679,86.0308,85.8892,85.9207,139200.0
2014-03-19 09:30:00,109.33,109.59,108.82,109.59,66600.0,85.9836,86.1881,85.5825,86.1881,66600.0
2014-03-19 10:00:00,109.55,109.57,109.29,109.55,43600.0,86.1566,86.1724,85.9521,86.1566,43600.0
2014-03-19 10:30:00,109.5,109.5,109.08,109.31,35300.0,86.1173,86.1173,85.787,85.9679,35300.0
2014-03-19 11:00:00,109.3,109.53,109.26,109.47,38000.0,85.96,86.1409,85.9286,86.0937,38000.0
2014-03-19 11:30:00,109.48,109.55,109.35,109.54,31800.0,86.1016,86.1566,85.9993,86.1488,31800.0
2014-03-19 12:00:00,109.54,109.73,109.54,109.57,21300.0,86.1488,86.2982,86.1488,86.1724,21300.0
2014-03-19 12:30:00,109.52,109.56,109.33,109.39,22100.0,86.133,86.1645,85.9836,86.0308,22100.0
2014-03-19 13:00:00,109.39,109.45,109.34,109.4,16900.0,86.0308,86.078,85.9915,86.0387,16900.0
2014-03-19 13:30:00,109.42,109.66,109.41,109.54,30900.0,86.0544,86.2431,86.0465,86.1488,30900.0
2014-03-19 14:00:00,109.54,110.08,108.85,109.92,96200.0,86.1488,86.5734,85.6061,86.4476,96200.0
2014-03-19 14:30:00,109.92,110.05,109.41,109.67,68400.0,86.4476,86.5499,86.0465,86.251,68400.0
2014-03-19 15:00:00,109.68,109.72,108.2,108.59,149900.0,86.2589,86.2903,85.0949,85.4016,149900.0
2014-03-19 15:30:00,108.66,109.13,108.53,108.71,283000.0,85.4567,85.8263,85.3544,85.496,283000.0
2014-03-20 09:30:00,108.52,109.67,108.38,109.55,107800.0,85.3466,86.251,85.2365,86.1566,107800.0
2014-03-20 10:00:00,109.6,110.77,109.41,110.68,153100.0,86.1959,87.1161,86.0465,87.0453,153100.0
2014-03-20 10:30:00,110.71,111.24,110.65,111.03,82200.0,87.0689,87.4857,87.0217,87.3206,82200.0
2014-03-20 11:00:00,111.03,111.16,110.67,110.98,74400.0,87.3206,87.4228,87.0375,87.2813,74400.0
2014-03-20 11:30:00,110.98,111.07,110.77,111.0,84500.0,87.2813,87.352,87.1161,87.297,84500.0
2014-03-20 12:00:00,111.01,111.28,110.86,111.27,106400.0,87.3049,87.5172,87.1869,87.5093,106400.0
2014-03-20 12:30:00,111.27,111.44,111.17,111.44,43100.0,87.5093,87.643,87.4307,87.643,43100.0
2014-03-20 13:00:00,111.44,111.61,111.36,111.5,71700.0,87.643,87.7767,87.5801,87.6902,71700.0
2014-03-20 13:30:00,111.47,111.73,111.4,111.68,66500.0,87.6666,87.8711,87.6116,87.8318,66500.0
2014-03-20 14:00:00,111.67,111.84,111.51,111.81,67800.0,87.8239,87.9576,87.6981,87.934,67800.0
2014-03-20 14:30:00,111.82,111.83,111.71,111.74,52100.0,87.9419,87.9498,87.8554,87.879,52100.0
2014-03-20 15:00:00,111.74,111.77,111.37,111.41,97200.0,87.879,87.9026,87.588,87.6194,97200.0
2014-03-20 15:30:00,111.41,111.79,111.39,111.73,231500.0,87.6194,87.9183,87.6037,87.8711,231500.0
2014-03-21 09:30:00,113.17,113.23,112.06,112.64,319300.0,89.0036,89.0508,88.1306,88.5868,319300.0
2014-03-21 10:00:00,112.68,113.27,112.56,113.15,81500.0,88.6182,89.0823,88.5239,88.9879,81500.0
2014-03-21 10:30:00,113.17,113.6,113.12,113.57,68800.0,89.0036,89.3418,88.9643,89.3182,68800.0
2014-03-21 11:00:00,113.57,113.68,113.27,113.38,56200.0,89.3182,89.4047,89.0823,89.1688,56200.0
2014-03-21 11:30:00,113.4,113.43,112.91,113.08,58700.0,89.1845,89.2081,88.7991,88.9328,58700.0
2014-03-21 12:00:00,113.06,113.17,112.9,112.91,39700.0,88.9171,89.0036,88.7913,88.7991,39700.0
2014-03-21 12:30:00,112.89,112.89,112.71,112.73,38700.0,88.7834,88.7834,88.6418,88.6576,38700.0
2014-03-21 13:00:00,112.72,112.76,111.93,112.02,49600.0,88.6497,88.6812,88.0284,88.0992,49600.0
2014-03-21 13:30:00,112.02,112.3,111.95,111.98,51000.0,88.0992,88.3194,88.0441,88.0677,51000.0
2014-03-21 14:00:00,111.97,112.01,111.72,111.72,40600.0,88.0599,88.0913,87.8632,87.8632,40600.0
2014-03-21 14:30:00,111.72,112.18,111.62,112.12,61500.0,87.8632,88.225,87.7846,88.1778,61500.0
2014-03-21 15:00:00,112.07,112.23,111.74,112.1,64800.0,88.1385,88.2643,87.879,88.1621,64800.0
2014-03-21 15:30:00,112.1,112.1,111.65,111.75,212400.0,88.1621,88.1621,87.8082,87.8868,212400.0
2014-03-24 09:30:00,111.83,112.64,111.7,112.28,57100.0,87.9498,88.5868,87.8475,88.3037,57100.0
2014-03-24 10:00:00,112.24,112.24,111.09,111.22,72900.0,88.2722,88.2722,87.3678,87.47,72900.0
2014-03-24 10:30:00,111.09,111.31,110.71,111.2,37300.0,87.3678,87.5408,87.0689,87.4543,37300.0
2014-03-24 11:00:00,111.14,111.14,110.63,110.99,36100.0,87.4071,87.4071,87.006,87.2891,36100.0
2014-03-24 11:30:00,110.94,110.99,110.61,110.9,39100.0,87.2498,87.2891,86.9903,87.2183,39100.0
2014-03-24 12:00:00,110.8,110.98,110.63,110.65,80600.0,87.1397,87.2813,87.006,87.0217,80600.0
2014-03-24 12:30:00,110.68,110.73,110.37,110.51,36400.0,87.0453,87.0846,86.8015,86.9116,36400.0
2014-03-24 13:00:00,110.6,110.74,110.54,110.74,18500.0,86.9824,87.0925,86.9352,87.0925,18500.0
2014-03-24 13:30:00,110.75,111.07,110.75,111.01,24200.0,87.1004,87.352,87.1004,87.3049,24200.0
2014-03-24 14:00:00,111.02,111.12,110.73,110.95,26200.0,87.3127,87.3914,87.0846,87.2577,26200.0
2014-03-24 14:30:00,110.96,111.15,110.74,110.83,43600.0,87.2655,87.415,87.0925,87.1633,43600.0
2014-03-24 15:00:00,110.83,111.08,110.69,111.08,59700.0,87.1633,87.3599,87.0532,87.3599,59700.0
2014-03-24 15:30:00,111.09,111.22,110.67,110.73,194800.0,87.3678,87.47,87.0375,87.0846,194800.0
2014-03-25 09:30:00,110.9,111.62,110.33,110.46,134100.0,87.2183,87.7846,86.7701,86.8723,134100.0
2014-03-25 10:00:00,110.51,110.74,110.03,110.33,98500.0,86.9116,87.0925,86.5341,86.7701,98500.0
2014-03-25 10:30:00,110.31,110.43,109.75,109.75,75600.0,86.7543,86.8487,86.3139,86.3139,75600.0
2014-03-25 11:00:00,109.69,110.0,109.57,109.62,75400.0,86.2667,86.5105,86.1724,86.2117,75400.0
2014-03-25 11:30:00,109.68,109.8,109.19,109.42,59300.0,86.2589,86.3532,85.8735,86.0544,59300.0
2014-03-25 12:00:00,109.43,109.67,109.11,109.26,56800.0,86.0622,86.251,85.8106,85.9286,56800.0
2014-03-25 12:30:00,109.33,109.75,109.3,109.69,43500.0,85.9836,86.3139,85.96,86.2667,43500.0
2014-03-25 13:00:00,109.66,109.95,109.5,109.89,43500.0,86.2431,86.4712,86.1173,86.424,43500.0
2014-03-25 13:30:00,109.9,110.05,109.8,109.95,32700.0,86.4319,86.5499,86.3532,86.4712,32700.0
2014-03-25 14:00:00,109.97,110.14,109.66,109.66,69600.0,86.4869,86.6206,86.2431,86.2431,69600.0
2014-03-25 14:30:00,109.68,109.79,109.61,109.69,42000.0,86.2589,86.3454,86.2038,86.2667,42000.0
2014-03-25 15:00:00,109.69,110.06,109.68,109.9,60500.0,86.2667,86.5577,86.2589,86.4319,60500.0
2014-03-25 15:30:00,109.91,110.03,109.77,109.85,194400.0,86.4397,86.5341,86.3296,86.3926,194400.0
2014-03-26 09:30:00,110.53,110.94,110.29,110.55,79200.0,86.9274,87.2498,86.7386,86.9431,79200.0
2014-03-26 10:00:00,110.5,110.93,110.4,110.63,62600.0,86.9038,87.2419,86.8251,87.006,62600.0
2014-03-26 10:30:00,110.63,110.89,110.23,110.28,61100.0,87.006,87.2105,86.6914,86.7307,61100.0
2014-03-26 11:00:00,110.28,110.66,110.18,110.62,39500.0,86.7307,87.0296,86.6521,86.9981,39500.0
2014-03-26 11:30:00,110.58,110.59,110.19,110.35,26600.0,86.9667,86.9745,86.66,86.7858,26600.0
2014-03-26 12:00:00,110.34,110.38,110.15,110.27,22200.0,86.7779,86.8094,86.6285,86.7229,22200.0
2014-03-26 12:30:00,110.19,110.56,110.19,110.53,15900.0,86.66,86.9509,86.66,86.9274,15900.0
2014-03-26 13:00:00,110.56,110.56,110.03,110.03,23300.0,86.9509,86.9509,86.5341,86.5341,23300.0
2014-03-26 13:30:00,110.0,110.07,109.64,109.86,38700.0,86.5105,86.5656,86.2274,86.4004,38700.0
2014-03-26 14:00:00,109.86,109.98,109.43,109.49,30700.0,86.4004,86.4948,86.0622,86.1094,30700.0
2014-03-26 14:30:00,109.47,109.53,109.12,109.52,80600.0,86.0937,86.1409,85.8184,86.133,80600.0
2014-03-26 15:00:00,109.53,109.55,109.1,109.1,103600.0,86.1409,86.1566,85.8027,85.8027,103600.0
2014-03-26 15:30:00,109.14,109.31,108.81,108.83,209400.0,85.8342,85.9679,85.5746,85.5904,209400.0
2014-03-27 09:30:00,108.33,108.76,108.01,108.42,84200.0,85.1971,85.5353,84.9455,85.2679,84200.0
2014-03-27 10:00:00,108.39,108.95,108.24,108.86,73300.0,85.2443,85.6847,85.1264,85.614,73300.0
2014-03-27 10:30:00,108.91,109.0,108.13,108.24,42900.0,85.6533,85.7241,85.0399,85.1264,42900.0
2014-03-27 11:00:00,108.33,108.39,108.05,108.15,41800.0,85.1971,85.2443,84.9769,85.0556,41800.0
2014-03-27 11:30:00,108.16,108.16,107.38,107.57,76800.0,85.0634,85.0634,84.45,84.5994,76800.0
2014-03-27 12:00:00,107.61,107.65,107.09,107.31,69400.0,84.6309,84.6624,84.2219,84.395,69400.0
2014-03-27 12:30:00,107.36,107.47,107.23,107.44,50000.0,84.4343,84.5208,84.332,84.4972,50000.0
2014-03-27 13:00:00,107.45,107.55,107.24,107.52,39200.0,84.5051,84.5837,84.3399,84.5601,39200.0
2014-03-27 13:30:00,107.49,107.49,107.2,107.32,28400.0,84.5365,84.5365,84.3084,84.4028,28400.0
2014-03-27 14:00:00,107.32,107.38,107.05,107.15,46200.0,84.4028,84.45,84.1905,84.2691,46200.0
2014-03-27 14:30:00,107.16,107.23,106.93,107.05,50800.0,84.277,84.332,84.0961,84.1905,50800.0
2014-03-27 15:00:00,107.04,107.09,106.85,107.03,78000.0,84.1826,84.2219,84.0332,84.1747,78000.0
2014-03-27 15:30:00,107.03,107.16,106.9,107.02,197600.0,84.1747,84.277,84.0725,84.1669,197600.0
2014-03-28 09:30:00,107.86,108.87,107.66,108.64,100900.0,84.8275,85.6218,84.6702,85.4409,100900.0
2014-03-28 10:00:00,108.82,109.77,108.82,109.56,58200.0,85.5825,86.3296,85.5825,86.1645,58200.0
2014-03-28 10:30:00,109.56,110.22,109.55,110.08,69000.0,86.1645,86.6836,86.1566,86.5734,69000.0
2014-03-28 11:00:00,110.08,110.08,109.78,109.93,49900.0,86.5734,86.5734,86.3375,86.4555,49900.0
2014-03-28 11:30:00,109.94,110.01,109.7,110.0,66800.0,86.4633,86.5184,86.2746,86.5105,66800.0
2014-03-28 12:00:00,110.0,110.03,109.82,109.82,34200.0,86.5105,86.5341,86.369,86.369,34200.0
2014-03-28 12:30:00,109.82,109.87,109.55,109.59,25800.0,86.369,86.4083,86.1566,86.1881,25800.0
2014-03-28 13:00:00,109.59,109.59,108.95,109.13,47100.0,86.1881,86.1881,85.6847,85.8263,47100.0
2014-03-28 13:30:00,109.17,109.17,108.89,108.91,28900.0,85.8578,85.8578,85.6376,85.6533,28900.0
2014-03-28 14:00:00,108.92,108.95,108.46,108.71,37300.0,85.6612,85.6847,85.2994,85.496,37300.0
2014-03-28 14:30:00,108.72,108.76,108.35,108.66,82900.0,85.5039,85.5353,85.2129,85.4567,82900.0
2014-03-28 15:00:00,108.66,108.73,108.37,108.57,69200.0,85.4567,85.5117,85.2286,85.3859,69200.0
2014-03-28 15:30:00,108.57,108.85,108.54,108.82,114800.0,85.3859,85.6061,85.3623,85.5825,114800.0
2014-03-31 09:30:00,109.91,110.55,109.77,109.88,86500.0,86.4397,86.9431,86.3296,86.4162,86500.0
2014-03-31 10:00:00,110.0,110.35,110.0,110.24,61000.0,86.5105,86.7858,86.5105,86.6993,61000.0
2014-03-31 10:30:00,110.25,110.52,110.05,110.1,66700.0,86.7071,86.9195,86.5499,86.5892,66700.0
2014-03-31 11:00:00,110.08,110.32,109.88,110.0,58100.0,86.5734,86.7622,86.4162,86.5105,58100.0
2014-03-31 11:30:00,110.02,110.14,109.82,109.92,33300.0,86.5263,86.6206,86.369,86.4476,33300.0
2014-03-31 12:00:00,109.94,110.35,109.85,110.27,33900.0,86.4633,86.7858,86.3926,86.7229,33900.0
2014-03-31 12:30:00,110.29,110.42,110.19,110.36,28300.0,86.7386,86.8408,86.66,86.7937,28300.0
2014-03-31 13:00:00,110.4,110.43,110.01,110.09,39400.0,86.8251,86.8487,86.5184,86.5813,39400.0
2014-03-31 13:30:00,110.08,110.14,109.77,109.78,30100.0,86.5734,86.6206,86.3296,86.3375,30100.0
2014-03-31 14:00:00,109.79,110.05,109.79,109.91,40700.0,86.3454,86.5499,86.3454,86.4397,40700.0
2014-03-31 14:30:00,109.9,110.09,109.86,110.02,37900.0,86.4319,86.5813,86.4004,86.5263,37900.0
2014-03-31 15:00:00,110.01,110.18,109.95,110.08,60200.0,86.5184,86.6521,86.4712,86.5734,60200.0
2014-03-31 15:30:00,110.08,110.33,110.04,110.13,241300.0,86.5734,86.7701,86.542,86.6128,241300.0
2014-04-01 09:30:00,110.57,111.47,110.45,111.47,73900.0,86.9588,87.6666,86.8644,87.6666,73900.0
2014-04-01 10:00:00,111.41,112.05,111.36,111.96,83100.0,87.6194,88.1228,87.5801,88.052,83100.0
2014-04-01 10:30:00,111.97,112.06,111.44,111.48,65400.0,88.0599,88.1306,87.643,87.6745,65400.0
2014-04-01 11:00:00,111.47,111.57,111.37,111.5,56000.0,87.6666,87.7453,87.588,87.6902,56000.0
2014-04-01 11:30:00,111.5,111.59,111.27,111.27,43200.0,87.6902,87.761,87.5093,87.5093,43200.0
2014-04-01 12:00:00,111.3,111.34,111.0,111.18,34500.0,87.5329,87.5644,87.297,87.4386,34500.0
2014-04-01 12:30:00,111.17,111.5,111.13,111.41,42500.0,87.4307,87.6902,87.3992,87.6194,42500.0
2014-04-01 13:00:00,111.4,111.41,111.21,111.34,40000.0,87.6116,87.6194,87.4621,87.5644,40000.0
2014-04-01 13:30:00,111.35,111.43,111.27,111.42,30700.0,87.5723,87.6352,87.5093,87.6273,30700.0
2014-04-01 14:00:00,111.43,111.66,111.41,111.63,39100.0,87.6352,87.8161,87.6194,87.7925,39100.0
2014-04-01 14:30:00,111.62,111.79,111.52,111.79,28500.0,87.7846,87.9183,87.7059,87.9183,28500.0
2014-04-01 15:00:00,111.76,111.87,111.73,111.87,36600.0,87.8947,87.9812,87.8711,87.9812,36600.0
2014-04-01 15:30:00,111.88,111.95,111.72,111.87,126300.0,87.9891,88.0441,87.8632,87.9812,126300.0
2014-04-02 09:30:00,113.34,113.5,112.55,112.6,281800.0,89.1373,89.2631,88.516,88.5553,281800.0
2014-04-02 10:00:00,112.65,113.12,112.62,113.11,177400.0,88.5946,88.9643,88.5711,88.9564,177400.0
2014-04-02 10:30:00,113.1,113.73,113.09,113.47,147500.0,88.9486,89.444,88.9407,89.2395,147500.0
2014-04-02 11:00:00,113.49,113.63,113.05,113.07,87600.0,89.2553,89.3654,88.9092,88.925,87600.0
2014-04-02 11:30:00,113.1,113.26,112.81,113.26,50900.0,88.9486,89.0744,88.7205,89.0744,50900.0
2014-04-02 12:00:00,113.26,113.52,113.21,113.48,62000.0,89.0744,89.2789,89.0351,89.2474,62000.0
2014-04-02 12:30:00,113.48,113.61,113.41,113.61,91400.0,89.2474,89.3496,89.1924,89.3496,91400.0
2014-04-02 13:00:00,113.61,113.65,113.51,113.65,78200.0,89.3496,89.3811,89.271,89.3811,78200.0
2014-04-02 13:30:00,113.69,113.69,113.08,113.23,59400.0,89.4126,89.4126,88.9328,89.0508,59400.0
2014-04-02 14:00:00,113.21,113.56,113.21,113.47,47500.0,89.0351,89.3103,89.0351,89.2395,47500.0
2014-04-02 14:30:00,113.46,113.5,113.3,113.36,65300.0,89.2317,89.2631,89.1058,89.153,65300.0
2014-04-02 15:00:00,113.37,113.57,113.3,113.54,81000.0,89.1609,89.3182,89.1058,89.2946,81000.0
2014-04-02 15:30:00,113.55,113.64,113.45,113.47,179700.0,89.3025,89.3732,89.2238,89.2395,179700.0
2014-04-03 09:30:00,113.5,114.49,113.25,113.79,139200.0,89.2631,90.0417,89.0665,89.4912,139200.0
2014-04-03 10:00:00,113.82,113.91,112.75,112.8,91100.0,89.5148,89.5856,88.6733,88.7126,91100.0
2014-04-03 10:30:00,112.78,112.79,112.29,112.36,58600.0,88.6969,88.7048,88.3115,88.3666,58600.0
2014-04-03 11:00:00,112.37,112.8,112.15,112.71,90800.0,88.3744,88.7126,88.2014,88.6418,90800.0
2014-04-03 11:30:00,112.7,113.16,112.63,113.09,76200.0,88.634,88.9957,88.5789,88.9407,76200.0
2014-04-03 12:00:00,113.09,113.4,113.09,113.36,98700.0,88.9407,89.1845,88.9407,89.153,98700.0
2014-04-03 12:30:00,113.39,113.39,113.04,113.19,29200.0,89.1766,89.1766,88.9014,89.0193,29200.0
2014-04-03 13:00:00,113.17,113.33,113.14,113.26,35600.0,89.0036,89.1294,88.98,89.0744,35600.0
2014-04-03 13:30:00,113.27,113.35,113.14,113.16,23200.0,89.0823,89.1452,88.98,88.9957,23200.0
2014-04-03 14:00:00,113.16,113.22,112.85,112.86,33100.0,88.9957,89.0429,88.7519,88.7598,33100.0
2014-04-03 14:30:00,112.87,113.08,112.82,113.06,51100.0,88.7677,88.9328,88.7283,88.9171,51100.0
2014-04-03 15:00:00,113.07,113.27,112.97,113.27,60500.0,88.925,89.0823,88.8463,89.0823,60500.0
2014-04-03 15:30:00,113.25,113.47,113.23,113.28,179300.0,89.0665,89.2395,89.0508,89.0901,179300.0
2014-04-04 09:30:00,114.46,114.95,114.17,114.76,205100.0,90.0181,90.4035,89.7901,90.2541,205100.0
2014-04-04 10:00:00,114.71,115.2,114.65,115.01,105300.0,90.2148,90.6001,90.1676,90.4507,105300.0
2014-04-04 10:30:00,115.0,115.41,114.34,114.56,87100.0,90.4428,90.7653,89.9238,90.0968,87100.0
2014-04-04 11:00:00,114.55,114.55,113.72,113.73,87300.0,90.0889,90.0889,89.4362,89.444,87300.0
2014-04-04 11:30:00,113.79,113.89,113.05,113.34,79000.0,89.4912,89.5699,88.9092,89.1373,79000.0
2014-04-04 12:00:00,113.33,113.33,112.69,112.78,74700.0,89.1294,89.1294,88.6261,88.6969,74700.0
2014-04-04 12:30:00,112.8,112.91,112.19,112.37,74300.0,88.7126,88.7991,88.2329,88.3744,74300.0
2014-04-04 13:00:00,112.38,112.51,112.04,112.08,77100.0,88.3823,88.4845,88.1149,88.1464,77100.0
2014-04-04 13:30:00,112.09,112.16,111.76,111.84,56100.0,88.1542,88.2093,87.8947,87.9576,56100.0
2014-04-04 14:00:00,111.85,112.08,111.54,111.99,75700.0,87.9655,88.1464,87.7217,88.0756,75700.0
2014-04-04 14:30:00,111.94,112.0,111.56,111.83,64500.0,88.0363,88.0834,87.7374,87.9498,64500.0
2014-04-04 15:00:00,111.84,111.96,111.4,111.82,86200.0,87.9576,88.052,87.6116,87.9419,86200.0
2014-04-04 15:30:00,111.8,111.82,111.39,111.43,266400.0,87.9262,87.9419,87.6037,87.6352,266400.0
2014-04-07 09:30:00,111.17,111.42,109.86,110.08,84000.0,87.4307,87.6273,86.4004,86.5734,84000.0
2014-04-07 10:00:00,110.08,110.23,109.66,109.66,87100.0,86.5734,86.6914,86.2431,86.2431,87100.0
2014-04-07 10:30:00,109.63,109.77,108.99,109.12,67800.0,86.2195,86.3296,85.7162,85.8184,67800.0
2014-04-07 11:00:00,109.07,109.35,108.71,108.73,51300.0,85.7791,85.9993,85.496,85.5117,51300.0
2014-04-07 11:30:00,108.74,108.87,108.21,108.21,61900.0,85.5196,85.6218,85.1028,85.1028,61900.0
2014-04-07 12:00:00,108.18,108.32,107.84,107.91,73100.0,85.0792,85.1893,84.8118,84.8668,73100.0
2014-04-07 12:30:00,107.88,108.23,107.88,107.94,62400.0,84.8432,85.1185,84.8432,84.8904,62400.0
2014-04-07 13:00:00,107.94,107.94,107.39,107.63,52300.0,84.8904,84.8904,84.4579,84.6466,52300.0
2014-04-07 13:30:00,107.64,107.72,107.37,107.55,58800.0,84.6545,84.7174,84.4421,84.5837,58800.0
2014-04-07 14:00:00,107.54,107.82,107.5,107.57,52300.0,84.5758,84.796,84.5444,84.5994,52300.0
2014-04-07 14:30:00,107.59,108.07,107.53,107.89,60500.0,84.6152,84.9927,84.568,84.8511,60500.0
2014-04-07 15:00:00,107.92,108.26,107.76,108.21,73100.0,84.8747,85.1421,84.7489,85.1028,73100.0
2014-04-07 15:30:00,108.21,108.21,107.59,107.61,167900.0,85.1028,85.1028,84.6152,84.6309,167900.0
2014-04-08 09:30:00,107.61,108.02,107.18,107.23,80700.0,84.6309,84.9533,84.2927,84.332,80700.0
2014-04-08 10:00:00,107.16,107.5,106.7,106.77,95800.0,84.277,84.5444,83.9152,83.9703,95800.0
2014-04-08 10:30:00,106.79,107.44,106.7,107.1,127700.0,83.986,84.4972,83.9152,84.2298,127700.0
2014-04-08 11:00:00,107.15,107.8,107.13,107.58,97700.0,84.2691,84.7803,84.2534,84.6073,97700.0
2014-04-08 11:30:00,107.54,107.69,107.06,107.63,138500.0,84.5758,84.6938,84.1983,84.6466,138500.0
2014-04-08 12:00:00,107.59,107.85,107.52,107.79,99100.0,84.6152,84.8196,84.5601,84.7725,99100.0
2014-04-08 12:30:00,107.83,107.83,107.14,107.19,78300.0,84.8039,84.8039,84.2613,84.3006,78300.0
2014-04-08 13:00:00,107.2,108.09,107.2,107.96,100600.0,84.3084,85.0084,84.3084,84.9062,100600.0
2014-04-08 13:30:00,107.99,107.99,107.61,107.82,110300.0,84.9297,84.9297,84.6309,84.796,110300.0
2014-04-08 14:00:00,107.8,107.8,107.08,107.2,60500.0,84.7803,84.7803,84.2141,84.3084,60500.0
2014-04-08 14:30:00,107.21,107.29,106.95,107.19,76200.0,84.3163,84.3792,84.1118,84.3006,76200.0
2014-04-08 15:00:00,107.16,107.69,107.09,107.62,68900.0,84.277,84.6938,84.2219,84.6388,68900.0
2014-04-08 15:30:00,107.61,107.62,107.39,107.51,135700.0,84.6309,84.6388,84.4579,84.5522,135700.0
2014-04-09 09:30:00,108.16,108.44,107.47,107.96,139700.0,85.0634,85.2837,84.5208,84.9062,139700.0
2014-04-09 10:00:00,107.84,108.09,107.47,107.67,133700.0,84.8118,85.0084,84.5208,84.6781,133700.0
2014-04-09 10:30:00,107.72,107.89,107.33,107.37,106900.0,84.7174,84.8511,84.4107,84.4421,106900.0
2014-04-09 11:00:00,107.36,107.82,107.36,107.74,91900.0,84.4343,84.796,84.4343,84.7331,91900.0
2014-04-09 11:30:00,107.73,107.91,107.71,107.83,111600.0,84.7253,84.8668,84.7095,84.8039,111600.0
2014-04-09 12:00:00,107.83,108.34,107.77,108.32,46500.0,84.8039,85.205,84.7567,85.1893,46500.0
2014-04-09 12:30:00,108.27,108.42,108.16,108.31,42400.0,85.15,85.2679,85.0634,85.1814,42400.0
2014-04-09 13:00:00,108.36,108.43,108.13,108.25,36700.0,85.2207,85.2758,85.0399,85.1342,36700.0
2014-04-09 13:30:00,108.24,108.5,108.14,108.37,34800.0,85.1264,85.3308,85.0477,85.2286,34800.0
2014-04-09 14:00:00,108.36,109.07,108.36,109.0,57200.0,85.2207,85.7791,85.2207,85.7241,57200.0
2014-04-09 14:30:00,109.06,109.16,108.82,108.85,62500.0,85.7713,85.8499,85.5825,85.6061,62500.0
2014-04-09 15:00:00,108.83,109.12,108.79,109.03,57800.0,85.5904,85.8184,85.5589,85.7477,57800.0
2014-04-09 15:30:00,109.03,109.3,108.97,109.26,136400.0,85.7477,85.96,85.7005,85.9286,136400.0
2014-04-10 09:30:00,109.06,109.4,108.54,108.71,92600.0,85.7713,86.0387,85.3623,85.496,92600.0
2014-04-10 10:00:00,108.74,108.84,108.36,108.84,102200.0,85.5196,85.5982,85.2207,85.5982,102200.0
2014-04-10 10:30:00,108.85,109.07,108.2,108.23,115700.0,85.6061,85.7791,85.0949,85.1185,115700.0
2014-04-10 11:00:00,108.21,108.21,107.59,107.59,59100.0,85.1028,85.1028,84.6152,84.6152,59100.0
2014-04-10 11:30:00,107.62,107.76,107.48,107.49,49600.0,84.6388,84.7489,84.5287,84.5365,49600.0
2014-04-10 12:00:00,107.39,107.52,106.75,106.81,69900.0,84.4579,84.5601,83.9545,84.0017,69900.0
2014-04-10 12:30:00,106.84,106.95,106.57,106.61,45400.0,84.0253,84.1118,83.813,83.8444,45400.0
2014-04-10 13:00:00,106.68,106.89,106.11,106.27,74800.0,83.8995,84.0646,83.4512,83.577,74800.0
2014-04-10 13:30:00,106.25,106.43,106.09,106.35,80100.0,83.5613,83.7029,83.4355,83.64,80100.0
2014-04-10 14:00:00,106.3,106.4,106.1,106.13,149000.0,83.6006,83.6793,83.4433,83.4669,149000.0
2014-04-10 14:30:00,106.11,106.16,105.74,105.88,80700.0,83.4512,83.4905,83.1602,83.2703,80700.0
2014-04-10 15:00:00,105.9,105.91,105.23,105.32,133700.0,83.286,83.2939,82.7591,82.8299,133700.0
2014-04-10 15:30:00,105.32,105.46,105.04,105.05,328700.0,82.8299,82.94,82.6097,82.6176,328700.0
2014-04-11 09:30:00,103.8,103.98,102.02,102.87,301100.0,81.6345,81.776,80.2346,80.9031,301100.0
2014-04-11 10:00:00,102.87,103.1,102.32,102.93,152500.0,80.9031,81.084,80.4705,80.9503,152500.0
2014-04-11 10:30:00,102.89,103.27,102.86,103.22,165900.0,80.9188,81.2177,80.8952,81.1783,165900.0
2014-04-11 11:00:00,103.22,103.56,103.02,103.1,196600.0,81.1783,81.4457,81.021,81.084,196600.0
2014-04-11 11:30:00,103.13,103.33,102.96,103.07,88800.0,81.1076,81.2648,80.9739,81.0604,88800.0
2014-04-11 12:00:00,103.11,103.25,102.81,102.95,73100.0,81.0918,81.2019,80.8559,80.966,73100.0
2014-04-11 12:30:00,102.94,103.27,102.94,103.2,43700.0,80.9581,81.2177,80.9581,81.1626,43700.0
2014-04-11 13:00:00,103.22,103.22,102.61,102.64,67000.0,81.1783,81.1783,80.6986,80.7222,67000.0
2014-04-11 13:30:00,102.64,103.13,102.48,102.79,57400.0,80.7222,81.1076,80.5964,80.8402,57400.0
2014-04-11 14:00:00,102.8,103.03,102.29,102.4,92500.0,80.848,81.0289,80.4469,80.5334,92500.0
2014-04-11 14:30:00,102.35,102.38,101.78,102.07,91300.0,80.4941,80.5177,80.0458,80.2739,91300.0
2014-04-11 15:00:00,102.06,102.46,101.87,102.27,132600.0,80.266,80.5806,80.1166,80.4312,132600.0
2014-04-11 15:30:00,102.25,102.28,101.7,101.75,354000.0,80.4155,80.4391,79.9829,80.0222,354000.0
2014-04-14 09:30:00,102.92,102.93,101.96,102.05,109400.0,80.9424,80.9503,80.1874,80.2582,109400.0
2014-04-14 10:00:00,102.08,102.35,101.65,101.89,100800.0,80.2818,80.4941,79.9436,80.1323,100800.0
2014-04-14 10:30:00,101.88,102.72,101.71,102.72,94900.0,80.1245,80.7851,79.9908,80.7851,94900.0
2014-04-14 11:00:00,102.72,102.75,102.34,102.67,88000.0,80.7851,80.8087,80.4863,80.7458,88000.0
2014-04-14 11:30:00,102.71,102.76,102.45,102.45,60900.0,80.7772,80.8166,80.5728,80.5728,60900.0
2014-04-14 12:00:00,102.44,102.66,102.43,102.66,33900.0,80.5649,80.7379,80.557,80.7379,33900.0
2014-04-14 12:30:00,102.69,102.9,102.63,102.8,63800.0,80.7615,80.9267,80.7143,80.848,63800.0
2014-04-14 13:00:00,102.79,102.89,102.59,102.59,25700.0,80.8402,80.9188,80.6829,80.6829,25700.0
2014-04-14 13:30:00,102.62,102.8,102.49,102.5,26200.0,80.7065,80.848,80.6042,80.6121,26200.0
2014-04-14 14:00:00,102.51,102.62,102.05,102.05,42300.0,80.6199,80.7065,80.2582,80.2582,42300.0
2014-04-14 14:30:00,102.04,102.09,101.54,101.66,76700.0,80.2503,80.2896,79.8571,79.9515,76700.0
2014-04-14 15:00:00,101.68,101.68,100.94,101.32,74600.0,79.9672,79.9672,79.3852,79.6841,74600.0
2014-04-14 15:30:00,101.34,102.0,101.33,101.9,261900.0,79.6998,80.2189,79.6919,80.1402,261900.0
2014-04-15 09:30:00,102.18,102.84,101.93,102.77,203100.0,80.3604,80.8795,80.1638,80.8244,203100.0
2014-04-15 10:00:00,102.73,103.12,102.17,102.49,163500.0,80.793,81.0997,80.3526,80.6042,163500.0
2014-04-15 10:30:00,102.45,102.76,102.1,102.16,304300.0,80.5728,80.8166,80.2975,80.3447,304300.0
2014-04-15 11:00:00,102.13,102.16,101.5,101.89,100300.0,80.3211,80.3447,79.8256,80.1323,100300.0
2014-04-15 11:30:00,101.94,102.21,101.39,101.68,98800.0,80.1717,80.384,79.7391,79.9672,98800.0
2014-04-15 12:00:00,101.63,101.63,101.19,101.52,59000.0,79.9279,79.9279,79.5818,79.8414,59000.0
2014-04-15 12:30:00,101.51,101.59,101.23,101.33,74300.0,79.8335,79.8964,79.6133,79.6919,74300.0
2014-04-15 13:00:00,101.32,101.49,101.16,101.48,90200.0,79.6841,79.8178,79.5582,79.8099,90200.0
2014-04-15 13:30:00,101.5,102.27,101.37,102.24,170500.0,79.8256,80.4312,79.7234,80.4076,170500.0
2014-04-15 14:00:00,102.23,102.63,102.21,102.5,152100.0,80.3997,80.7143,80.384,80.6121,152100.0
2014-04-15 14:30:00,102.5,103.13,102.5,102.95,99100.0,80.6121,81.1076,80.6121,80.966,99100.0
2014-04-15 15:00:00,102.91,103.38,102.86,103.29,100400.0,80.9345,81.3042,80.8952,81.2334,100400.0
2014-04-15 15:30:00,103.3,103.49,103.06,103.37,227100.0,81.2413,81.3907,81.0525,81.2963,227100.0
2014-04-16 09:30:00,104.39,104.68,103.65,104.03,85100.0,82.0985,82.3266,81.5165,81.8154,85100.0
2014-04-16 10:00:00,104.01,104.05,103.52,103.63,137100.0,81.7996,81.8311,81.4143,81.5008,137100.0
2014-04-16 10:30:00,103.69,104.08,103.58,103.69,40600.0,81.548,81.8547,81.4615,81.548,40600.0
2014-04-16 11:00:00,103.67,104.21,103.63,104.21,48200.0,81.5322,81.9569,81.5008,81.9569,48200.0
2014-04-16 11:30:00,104.23,104.45,104.01,104.31,34000.0,81.9727,82.1457,81.7996,82.0356,34000.0
2014-04-16 12:00:00,104.31,104.89,104.28,104.66,72600.0,82.0356,82.4917,82.012,82.3108,72600.0
2014-04-16 12:30:00,104.66,104.67,104.3,104.3,38700.0,82.3108,82.3187,82.0277,82.0277,38700.0
2014-04-16 13:00:00,104.3,104.56,104.0,104.56,27900.0,82.0277,82.2322,81.7918,82.2322,27900.0
2014-04-16 13:30:00,104.51,104.58,104.29,104.49,28100.0,82.1929,82.2479,82.0198,82.1771,28100.0
2014-04-16 14:00:00,104.57,104.57,104.06,104.26,26700.0,82.2401,82.2401,81.839,81.9963,26700.0
2014-04-16 14:30:00,104.29,104.73,104.28,104.73,33600.0,82.0198,82.3659,82.012,82.3659,33600.0
2014-04-16 15:00:00,104.73,104.88,104.56,104.88,44600.0,82.3659,82.4839,82.2322,82.4839,44600.0
2014-04-16 15:30:00,104.88,104.89,104.7,104.83,172100.0,82.4839,82.4917,82.3423,82.4445,172100.0
2014-04-17 09:30:00,105.15,105.9,105.09,105.79,148200.0,82.6962,83.286,82.649,83.1995,148200.0
2014-04-17 10:00:00,105.8,105.84,105.5,105.8,65200.0,83.2074,83.2389,82.9715,83.2074,65200.0
2014-04-17 10:30:00,105.85,106.39,105.72,106.34,91700.0,83.2467,83.6714,83.1445,83.6321,91700.0
2014-04-17 11:00:00,106.36,106.48,106.08,106.27,50200.0,83.6478,83.7422,83.4276,83.577,50200.0
2014-04-17 11:30:00,106.28,106.3,105.86,105.96,34600.0,83.5849,83.6006,83.2546,83.3332,34600.0
2014-04-17 12:00:00,105.93,106.19,105.8,105.95,52900.0,83.3096,83.5141,83.2074,83.3254,52900.0
2014-04-17 12:30:00,105.96,106.15,105.88,106.14,41600.0,83.3332,83.4827,83.2703,83.4748,41600.0
2014-04-17 13:00:00,106.14,106.36,106.05,106.29,32400.0,83.4748,83.6478,83.404,83.5928,32400.0
2014-04-17 13:30:00,106.29,106.58,106.27,106.55,33400.0,83.5928,83.8208,83.577,83.7972,33400.0
2014-04-17 14:00:00,106.52,106.57,106.41,106.5,24500.0,83.7737,83.813,83.6871,83.7579,24500.0
2014-04-17 14:30:00,106.5,106.53,106.21,106.39,80300.0,83.7579,83.7815,83.5298,83.6714,80300.0
2014-04-17 15:00:00,106.39,106.49,106.29,106.31,55500.0,83.6714,83.7501,83.5928,83.6085,55500.0
2014-04-17 15:30:00,106.31,106.31,106.01,106.02,116700.0,83.6085,83.6085,83.3726,83.3804,116700.0
2014-04-21 09:30:00,106.02,106.45,105.52,106.39,42000.0,83.3804,83.7186,82.9872,83.6714,42000.0
2014-04-21 10:00:00,106.42,106.48,106.01,106.05,45300.0,83.695,83.7422,83.3726,83.404,45300.0
2014-04-21 10:30:00,106.01,106.08,105.67,105.97,29700.0,83.3726,83.4276,83.1052,83.3411,29700.0
2014-04-21 11:00:00,106.01,106.25,105.95,106.15,31900.0,83.3726,83.5613,83.3254,83.4827,31900.0
2014-04-21 11:30:00,106.14,106.31,106.13,106.19,40000.0,83.4748,83.6085,83.4669,83.5141,40000.0
2014-04-21 12:00:00,106.24,106.24,106.08,106.17,33400.0,83.5534,83.5534,83.4276,83.4984,33400.0
2014-04-21 12:30:00,106.12,106.2,106.07,106.15,28600.0,83.4591,83.522,83.4197,83.4827,28600.0
2014-04-21 13:00:00,106.15,106.18,106.04,106.1,11600.0,83.4827,83.5063,83.3962,83.4433,11600.0
2014-04-21 13:30:00,106.1,106.1,105.97,106.09,26800.0,83.4433,83.4433,83.3411,83.4355,26800.0
2014-04-21 14:00:00,106.11,106.13,105.95,106.03,20400.0,83.4512,83.4669,83.3254,83.3883,20400.0
2014-04-21 14:30:00,106.05,106.18,106.04,106.17,26300.0,83.404,83.5063,83.3962,83.4984,26300.0
2014-04-21 15:00:00,106.13,106.17,105.99,106.04,26400.0,83.4669,83.4984,83.3568,83.3962,26400.0
2014-04-21 15:30:00,106.02,106.16,105.92,106.12,91900.0,83.3804,83.4905,83.3018,83.4591,91900.0
2014-04-22 09:30:00,106.0,106.59,105.84,106.47,45600.0,83.3647,83.8287,83.2389,83.7343,45600.0
2014-04-22 10:00:00,106.47,106.69,106.43,106.64,51000.0,83.7343,83.9074,83.7029,83.868,51000.0
2014-04-22 10:30:00,106.66,106.75,106.5,106.68,48900.0,83.8838,83.9545,83.7579,83.8995,48900.0
2014-04-22 11:00:00,106.68,107.05,106.68,106.98,43600.0,83.8995,84.1905,83.8995,84.1354,43600.0
2014-04-22 11:30:00,106.98,107.05,106.86,106.95,52900.0,84.1354,84.1905,84.041,84.1118,52900.0
2014-04-22 12:00:00,107.0,107.29,106.93,107.22,25300.0,84.1512,84.3792,84.0961,84.3242,25300.0
2014-04-22 12:30:00,107.21,107.23,106.98,107.03,22100.0,84.3163,84.332,84.1354,84.1747,22100.0
2014-04-22 13:00:00,107.04,107.15,106.93,107.08,23100.0,84.1826,84.2691,84.0961,84.2141,23100.0
2014-04-22 13:30:00,107.06,107.21,107.06,107.14,19800.0,84.1983,84.3163,84.1983,84.2613,19800.0
2014-04-22 14:00:00,107.14,107.17,106.99,107.1,36000.0,84.2613,84.2849,84.1433,84.2298,36000.0
2014-04-22 14:30:00,107.09,107.22,107.07,107.16,22900.0,84.2219,84.3242,84.2062,84.277,22900.0
2014-04-22 15:00:00,107.12,107.14,106.85,106.85,40800.0,84.2455,84.2613,84.0332,84.0332,40800.0
2014-04-22 15:30:00,106.85,106.98,106.76,106.8,190600.0,84.0332,84.1354,83.9624,83.9939,190600.0
2014-04-23 09:30:00,106.64,107.22,106.48,106.75,68800.0,83.868,84.3242,83.7422,83.9545,68800.0
2014-04-23 10:00:00,106.7,106.86,106.41,106.78,58900.0,83.9152,84.041,83.6871,83.9781,58900.0
2014-04-23 10:30:00,106.75,107.01,106.56,106.78,31000.0,83.9545,84.159,83.8051,83.9781,31000.0
2014-04-23 11:00:00,106.8,106.85,106.19,106.37,35100.0,83.9939,84.0332,83.5141,83.6557,35100.0
2014-04-23 11:30:00,106.36,106.52,106.36,106.46,32300.0,83.6478,83.7737,83.6478,83.7265,32300.0
2014-04-23 12:00:00,106.48,106.48,106.11,106.14,21400.0,83.7422,83.7422,83.4512,83.4748,21400.0
2014-04-23 12:30:00,106.13,106.63,106.13,106.52,16900.0,83.4669,83.8602,83.4669,83.7737,16900.0
2014-04-23 13:00:00,106.54,106.64,106.45,106.62,16700.0,83.7894,83.868,83.7186,83.8523,16700.0
2014-04-23 13:30:00,106.62,106.69,106.42,106.67,10600.0,83.8523,83.9074,83.695,83.8916,10600.0
2014-04-23 14:00:00,106.68,106.78,106.5,106.65,15300.0,83.8995,83.9781,83.7579,83.8759,15300.0
2014-04-23 14:30:00,106.69,106.81,106.57,106.75,24300.0,83.9074,84.0017,83.813,83.9545,24300.0
2014-04-23 15:00:00,106.75,106.81,106.54,106.54,27200.0,83.9545,84.0017,83.7894,83.7894,27200.0
2014-04-23 15:30:00,106.56,106.62,106.42,106.44,106500.0,83.8051,83.8523,83.695,83.7107,106500.0
2014-04-24 09:30:00,107.1,107.25,105.8,106.34,86000.0,84.2298,84.3478,83.2074,83.6321,86000.0
2014-04-24 10:00:00,106.33,106.66,105.67,106.66,71300.0,83.6242,83.8838,83.1052,83.8838,71300.0
2014-04-24 10:30:00,106.72,106.89,106.15,106.38,61500.0,83.9309,84.0646,83.4827,83.6635,61500.0
2014-04-24 11:00:00,106.33,106.61,106.25,106.53,104500.0,83.6242,83.8444,83.5613,83.7815,104500.0
2014-04-24 11:30:00,106.57,106.71,106.1,106.34,34500.0,83.813,83.9231,83.4433,83.6321,34500.0
2014-04-24 12:00:00,106.33,106.43,106.17,106.17,30500.0,83.6242,83.7029,83.4984,83.4984,30500.0
2014-04-24 12:30:00,106.2,106.43,106.15,106.43,25800.0,83.522,83.7029,83.4827,83.7029,25800.0
2014-04-24 13:00:00,106.42,106.44,106.23,106.23,26500.0,83.695,83.7107,83.5456,83.5456,26500.0
2014-04-24 13:30:00,106.21,106.23,105.6,105.66,32100.0,83.5298,83.5456,83.0501,83.0973,32100.0
2014-04-24 14:00:00,105.63,105.92,105.61,105.81,31400.0,83.0737,83.3018,83.058,83.2153,31400.0
2014-04-24 14:30:00,105.84,105.98,105.6,105.71,49400.0,83.2389,83.349,83.0501,83.1366,49400.0
2014-04-24 15:00:00,105.74,105.96,105.73,105.79,38500.0,83.1602,83.3332,83.1523,83.1995,38500.0
2014-04-24 15:30:00,105.82,105.93,105.72,105.85,81500.0,83.2231,83.3096,83.1445,83.2467,81500.0
2014-04-25 09:30:00,105.61,105.97,104.57,104.67,66900.0,83.058,83.3411,82.2401,82.3187,66900.0
2014-04-25 10:00:00,104.67,104.97,104.32,104.45,205000.0,82.3187,82.5546,82.0434,82.1457,205000.0
2014-04-25 10:30:00,104.41,104.52,104.04,104.14,51700.0,82.1142,82.2007,81.8232,81.9019,51700.0
2014-04-25 11:00:00,104.11,104.19,103.82,104.01,87900.0,81.8783,81.9412,81.6502,81.7996,87900.0
2014-04-25 11:30:00,104.01,104.31,103.86,104.02,46600.0,81.7996,82.0356,81.6817,81.8075,46600.0
2014-04-25 12:00:00,104.05,104.25,103.97,104.18,52000.0,81.8311,81.9884,81.7682,81.9333,52000.0
2014-04-25 12:30:00,104.18,104.23,103.91,103.97,49600.0,81.9333,81.9727,81.721,81.7682,49600.0
2014-04-25 13:00:00,103.97,104.0,103.69,103.74,49900.0,81.7682,81.7918,81.548,81.5873,49900.0
2014-04-25 13:30:00,103.74,103.79,103.51,103.65,92100.0,81.5873,81.6266,81.4064,81.5165,92100.0
2014-04-25 14:00:00,103.64,103.75,103.52,103.68,65100.0,81.5086,81.5952,81.4143,81.5401,65100.0
2014-04-25 14:30:00,103.69,103.69,103.26,103.3,129400.0,81.548,81.548,81.2098,81.2413,129400.0
2014-04-25 15:00:00,103.27,103.73,103.27,103.73,66700.0,81.2177,81.5794,81.2177,81.5794,66700.0
2014-04-25 15:30:00,103.74,103.8,103.44,103.56,182000.0,81.5873,81.6345,81.3514,81.4457,182000.0
2014-04-28 09:30:00,104.0,104.64,103.08,103.79,97200.0,81.7918,82.2951,81.0682,81.6266,97200.0
2014-04-28 10:00:00,103.84,104.38,103.59,104.11,69200.0,81.6659,82.0906,81.4693,81.8783,69200.0
2014-04-28 10:30:00,104.12,104.38,103.44,103.54,82000.0,81.8861,82.0906,81.3514,81.43,82000.0
2014-04-28 11:00:00,103.54,103.68,102.72,102.76,54400.0,81.43,81.5401,80.7851,80.8166,54400.0
2014-04-28 11:30:00,102.73,103.13,102.48,102.49,82200.0,80.793,81.1076,80.5964,80.6042,82200.0
2014-04-28 12:00:00,102.49,102.82,102.35,102.74,56700.0,80.6042,80.8638,80.4941,80.8008,56700.0
2014-04-28 12:30:00,102.7,102.85,102.53,102.56,38100.0,80.7694,80.8873,80.6357,80.6593,38100.0
2014-04-28 13:00:00,102.52,102.57,101.92,102.06,60300.0,80.6278,80.6671,80.1559,80.266,60300.0
2014-04-28 13:30:00,101.99,102.21,101.76,101.85,100500.0,80.211,80.384,80.0301,80.1009,100500.0
2014-04-28 14:00:00,101.88,102.64,101.67,102.54,56300.0,80.1245,80.7222,79.9593,80.6435,56300.0
2014-04-28 14:30:00,102.59,102.92,102.39,102.65,71800.0,80.6829,80.9424,80.5256,80.7301,71800.0
2014-04-28 15:00:00,102.69,103.77,102.67,103.64,145300.0,80.7615,81.6109,80.7458,81.5086,145300.0
2014-04-28 15:30:00,103.6,103.84,103.31,103.43,288700.0,81.4772,81.6659,81.2491,81.3435,288700.0
2014-04-29 09:30:00,107.77,109.73,106.98,108.97,367000.0,84.7567,86.2982,84.1354,85.7005,367000.0
2014-04-29 10:00:00,108.97,109.33,108.1,108.48,274900.0,85.7005,85.9836,85.0163,85.3151,274900.0
2014-04-29 10:30:00,108.42,108.9,108.42,108.61,109700.0,85.2679,85.6454,85.2679,85.4174,109700.0
2014-04-29 11:00:00,108.6,109.27,108.6,109.21,87200.0,85.4095,85.9364,85.4095,85.8892,87200.0
2014-04-29 11:30:00,109.16,109.67,109.08,109.45,104800.0,85.8499,86.251,85.787,86.078,104800.0
2014-04-29 12:00:00,109.46,109.9,109.45,109.81,89400.0,86.0858,86.4319,86.078,86.3611,89400.0
2014-04-29 12:30:00,109.82,109.91,109.7,109.73,38100.0,86.369,86.4397,86.2746,86.2982,38100.0
2014-04-29 13:00:00,109.75,109.75,109.32,109.57,51100.0,86.3139,86.3139,85.9757,86.1724,51100.0
2014-04-29 13:30:00,109.58,109.87,109.49,109.75,45600.0,86.1802,86.4083,86.1094,86.3139,45600.0
2014-04-29 14:00:00,109.76,109.91,109.5,109.5,65500.0,86.3218,86.4397,86.1173,86.1173,65500.0
2014-04-29 14:30:00,109.5,109.5,109.09,109.19,86900.0,86.1173,86.1173,85.7949,85.8735,86900.0
2014-04-29 15:00:00,109.23,109.8,109.2,109.68,111800.0,85.905,86.3532,85.8814,86.2589,111800.0
2014-04-29 15:30:00,109.68,109.7,109.48,109.52,255200.0,86.2589,86.2746,86.1016,86.133,255200.0
2014-04-30 09:30:00,109.24,109.45,108.55,108.67,111600.0,85.9128,86.078,85.3702,85.4645,111600.0
2014-04-30 10:00:00,108.65,109.51,108.47,109.42,98000.0,85.4488,86.1252,85.3072,86.0544,98000.0
2014-04-30 10:30:00,109.41,110.4,109.41,110.38,152300.0,86.0465,86.8251,86.0465,86.8094,152300.0
2014-04-30 11:00:00,110.37,110.54,110.11,110.14,164800.0,86.8015,86.9352,86.597,86.6206,164800.0
2014-04-30 11:30:00,110.14,110.76,110.14,110.19,78100.0,86.6206,87.1082,86.6206,86.66,78100.0
2014-04-30 12:00:00,110.21,110.42,110.12,110.2,57300.0,86.6757,86.8408,86.6049,86.6678,57300.0
2014-04-30 12:30:00,110.21,110.38,110.07,110.37,94700.0,86.6757,86.8094,86.5656,86.8015,94700.0
2014-04-30 13:00:00,110.36,110.78,110.31,110.78,54300.0,86.7937,87.124,86.7543,87.124,54300.0
2014-04-30 13:30:00,110.79,110.91,110.71,110.9,52400.0,87.1318,87.2262,87.0689,87.2183,52400.0
2014-04-30 14:00:00,110.9,111.47,110.82,111.41,161100.0,87.2183,87.6666,87.1554,87.6194,161100.0
2014-04-30 14:30:00,111.42,111.94,111.2,111.82,128000.0,87.6273,88.0363,87.4543,87.9419,128000.0
2014-04-30 15:00:00,111.82,111.84,111.25,111.59,130600.0,87.9419,87.9576,87.4936,87.761,130600.0
2014-04-30 15:30:00,111.58,111.75,111.38,111.58,232800.0,87.7531,87.8868,87.5958,87.7531,232800.0
2014-05-01 09:30:00,111.79,111.88,110.64,110.95,92800.0,87.9183,87.9891,87.0139,87.2577,92800.0
2014-05-01 10:00:00,111.0,111.22,110.52,111.15,75900.0,87.297,87.47,86.9195,87.415,75900.0
2014-05-01 10:30:00,111.17,111.88,111.17,111.62,80600.0,87.4307,87.9891,87.4307,87.7846,80600.0
2014-05-01 11:00:00,111.65,111.65,111.19,111.48,43900.0,87.8082,87.8082,87.4464,87.6745,43900.0
2014-05-01 11:30:00,111.48,111.65,111.39,111.53,86100.0,87.6745,87.8082,87.6037,87.7138,86100.0
2014-05-01 12:00:00,111.54,111.79,111.44,111.67,43500.0,87.7217,87.9183,87.643,87.8239,43500.0
2014-05-01 12:30:00,111.64,111.64,111.3,111.36,27900.0,87.8003,87.8003,87.5329,87.5801,27900.0
2014-05-01 13:00:00,111.35,111.44,111.04,111.12,45900.0,87.5723,87.643,87.3284,87.3914,45900.0
2014-05-01 13:30:00,111.13,111.24,110.86,110.97,68600.0,87.3992,87.4857,87.1869,87.2734,68600.0
2014-05-01 14:00:00,110.94,111.28,110.94,111.25,42600.0,87.2498,87.5172,87.2498,87.4936,42600.0
2014-05-01 14:30:00,111.3,111.36,110.92,111.23,66800.0,87.5329,87.5801,87.2341,87.4779,66800.0
2014-05-01 15:00:00,111.21,111.66,111.15,111.53,101000.0,87.4621,87.8161,87.415,87.7138,101000.0
2014-05-01 15:30:00,111.53,111.64,111.34,111.6,221400.0,87.7138,87.8003,87.5644,87.7689,221400.0
2014-05-02 09:30:00,111.63,113.0,111.63,112.85,55900.0,87.7925,88.8699,87.7925,88.7519,55900.0
2014-05-02 10:00:00,113.0,113.14,112.53,112.57,49600.0,88.8699,88.98,88.5003,88.5317,49600.0
2014-05-02 10:30:00,112.57,112.73,111.74,112.0,38000.0,88.5317,88.6576,87.879,88.0834,38000.0
2014-05-02 11:00:00,111.98,112.21,111.84,111.85,43900.0,88.0677,88.2486,87.9576,87.9655,43900.0
2014-05-02 11:30:00,111.91,112.29,111.83,112.2,71400.0,88.0127,88.3115,87.9498,88.2407,71400.0
2014-05-02 12:00:00,112.2,112.3,112.04,112.09,75600.0,88.2407,88.3194,88.1149,88.1542,75600.0
2014-05-02 12:30:00,112.07,112.42,112.05,112.21,29200.0,88.1385,88.4138,88.1228,88.2486,29200.0
2014-05-02 13:00:00,112.23,112.29,111.91,112.05,19200.0,88.2643,88.3115,88.0127,88.1228,19200.0
2014-05-02 13:30:00,112.04,112.13,111.82,111.88,50600.0,88.1149,88.1857,87.9419,87.9891,50600.0
2014-05-02 14:00:00,111.86,111.93,111.7,111.81,38700.0,87.9733,88.0284,87.8475,87.934,38700.0
2014-05-02 14:30:00,111.81,112.13,111.75,112.12,39100.0,87.934,88.1857,87.8868,88.1778,39100.0
2014-05-02 15:00:00,112.08,112.35,112.08,112.31,48500.0,88.1464,88.3587,88.1464,88.3273,48500.0
2014-05-02 15:30:00,112.33,112.44,112.24,112.34,165800.0,88.343,88.4295,88.2722,88.3508,165800.0
2014-05-05 09:30:00,111.24,111.65,110.18,111.12,64800.0,87.4857,87.8082,86.6521,87.3914,64800.0
2014-05-05 10:00:00,111.27,111.77,111.11,111.4,51700.0,87.5093,87.9026,87.3835,87.6116,51700.0
2014-05-05 10:30:00,111.47,111.94,111.47,111.74,79700.0,87.6666,88.0363,87.6666,87.879,79700.0
2014-05-05 11:00:00,111.76,111.94,111.57,111.82,59000.0,87.8947,88.0363,87.7453,87.9419,59000.0
2014-05-05 11:30:00,111.82,112.05,111.65,111.99,75200.0,87.9419,88.1228,87.8082,88.0756,75200.0
2014-05-05 12:00:00,111.91,112.26,111.91,112.24,44200.0,88.0127,88.2879,88.0127,88.2722,44200.0
2014-05-05 12:30:00,112.26,112.47,112.11,112.11,37100.0,88.2879,88.4531,88.17,88.17,37100.0
2014-05-05 13:00:00,112.05,112.08,111.79,111.85,17500.0,88.1228,88.1464,87.9183,87.9655,17500.0
2014-05-05 13:30:00,111.87,111.98,111.83,111.86,20300.0,87.9812,88.0677,87.9498,87.9733,20300.0
2014-05-05 14:00:00,111.88,111.93,111.79,111.89,29200.0,87.9891,88.0284,87.9183,87.9969,29200.0
2014-05-05 14:30:00,111.89,112.28,111.88,112.2,31800.0,87.9969,88.3037,87.9891,88.2407,31800.0
2014-05-05 15:00:00,112.2,112.2,112.04,112.18,46200.0,88.2407,88.2407,88.1149,88.225,46200.0
2014-05-05 15:30:00,112.19,112.29,112.03,112.16,89000.0,88.2329,88.3115,88.107,88.2093,89000.0
2014-05-06 09:30:00,111.14,111.85,110.31,110.94,104700.0,87.4071,87.9655,86.7543,87.2498,104700.0
2014-05-06 10:00:00,110.83,111.5,110.72,111.49,49100.0,87.1633,87.6902,87.0768,87.6824,49100.0
2014-05-06 10:30:00,111.56,111.83,111.05,111.06,47200.0,87.7374,87.9498,87.3363,87.3442,47200.0
2014-05-06 11:00:00,111.04,111.51,110.96,111.42,61700.0,87.3284,87.6981,87.2655,87.6273,61700.0
2014-05-06 11:30:00,111.39,111.55,111.32,111.47,37700.0,87.6037,87.7295,87.5487,87.6666,37700.0
2014-05-06 12:00:00,111.49,111.61,111.33,111.43,94700.0,87.6824,87.7767,87.5565,87.6352,94700.0
2014-05-06 12:30:00,111.42,111.51,111.35,111.42,39800.0,87.6273,87.6981,87.5723,87.6273,39800.0
2014-05-06 13:00:00,111.44,111.44,111.1,111.18,44200.0,87.643,87.643,87.3756,87.4386,44200.0
2014-05-06 13:30:00,111.17,111.2,110.78,110.87,21000.0,87.4307,87.4543,87.124,87.1948,21000.0
2014-05-06 14:00:00,110.86,110.99,110.65,110.82,29800.0,87.1869,87.2891,87.0217,87.1554,29800.0
2014-05-06 14:30:00,110.81,111.1,110.78,110.85,37900.0,87.1476,87.3756,87.124,87.179,37900.0
2014-05-06 15:00:00,110.85,111.12,110.61,110.89,52400.0,87.179,87.3914,86.9903,87.2105,52400.0
2014-05-06 15:30:00,110.92,111.0,110.53,110.61,159600.0,87.2341,87.297,86.9274,86.9903,159600.0
2014-05-07 09:30:00,110.37,110.9,110.17,110.25,63700.0,87.2527,87.6717,87.0946,87.1579,63700.0
2014-05-07 10:00:00,110.3,110.58,109.3,110.2,64900.0,87.1974,87.4187,86.4068,87.1183,64900.0
2014-05-07 10:30:00,110.11,110.48,109.89,110.02,52600.0,87.0472,87.3397,86.8733,86.976,52600.0
2014-05-07 11:00:00,109.99,110.26,109.75,110.02,33100.0,86.9523,87.1658,86.7626,86.976,33100.0
2014-05-07 11:30:00,110.01,110.91,110.0,110.76,30500.0,86.9681,87.6796,86.9602,87.561,30500.0
2014-05-07 12:00:00,110.67,111.0,110.48,110.81,15100.0,87.4899,87.7508,87.3397,87.6006,15100.0
2014-05-07 12:30:00,110.81,110.89,110.43,110.43,27300.0,87.6006,87.6638,87.3002,87.3002,27300.0
2014-05-07 13:00:00,110.42,110.7,110.3,110.54,22000.0,87.2922,87.5136,87.1974,87.3871,22000.0
2014-05-07 13:30:00,110.65,110.84,110.39,110.39,32800.0,87.4741,87.6243,87.2685,87.2685,32800.0
2014-05-07 14:00:00,110.35,111.07,110.33,111.05,36500.0,87.2369,87.8061,87.2211,87.7903,36500.0
2014-05-07 14:30:00,111.06,111.25,110.94,111.08,38700.0,87.7982,87.9484,87.7033,87.814,38700.0
2014-05-07 15:00:00,111.11,111.11,110.86,111.04,64200.0,87.8377,87.8377,87.6401,87.7824,64200.0
2014-05-07 15:30:00,111.04,111.69,111.02,111.58,234900.0,87.7824,88.2962,87.7666,88.2093,234900.0
2014-05-08 09:30:00,111.14,112.5,111.14,112.5,58000.0,87.8614,88.9366,87.8614,88.9366,58000.0
2014-05-08 10:00:00,112.52,112.71,112.29,112.52,41300.0,88.9524,89.1026,88.7706,88.9524,41300.0
2014-05-08 10:30:00,112.5,112.56,112.27,112.32,39000.0,88.9366,88.984,88.7548,88.7943,39000.0
2014-05-08 11:00:00,112.29,112.47,112.24,112.34,50900.0,88.7706,88.9129,88.731,88.8101,50900.0
2014-05-08 11:30:00,112.4,112.48,112.16,112.27,53200.0,88.8575,88.9208,88.6678,88.7548,53200.0
2014-05-08 12:00:00,112.28,112.35,112.18,112.32,27900.0,88.7627,88.818,88.6836,88.7943,27900.0
2014-05-08 12:30:00,112.33,112.39,112.15,112.28,28700.0,88.8022,88.8496,88.6599,88.7627,28700.0
2014-05-08 13:00:00,112.29,112.4,112.01,112.32,33000.0,88.7706,88.8575,88.5492,88.7943,33000.0
2014-05-08 13:30:00,112.32,112.35,111.82,111.98,35100.0,88.7943,88.818,88.399,88.5255,35100.0
2014-05-08 14:00:00,112.0,112.0,111.38,111.62,54100.0,88.5413,88.5413,88.0512,88.2409,54100.0
2014-05-08 14:30:00,111.62,111.75,111.26,111.4,47600.0,88.2409,88.3437,87.9563,88.067,47600.0
2014-05-08 15:00:00,111.39,111.5,111.01,111.45,59500.0,88.0591,88.146,87.7587,88.1065,59500.0
2014-05-08 15:30:00,111.44,111.54,111.18,111.34,83100.0,88.0986,88.1777,87.8931,88.0196,83100.0
2014-05-09 09:30:00,111.23,111.61,110.48,110.93,64700.0,87.9326,88.233,87.3397,87.6954,64700.0
2014-05-09 10:00:00,110.81,111.39,110.61,110.96,47800.0,87.6006,88.0591,87.4425,87.7191,47800.0
2014-05-09 10:30:00,111.02,111.24,110.54,110.59,84400.0,87.7666,87.9405,87.3871,87.4266,84400.0
2014-05-09 11:00:00,110.5,110.69,110.34,110.52,31100.0,87.3555,87.5057,87.229,87.3713,31100.0
2014-05-09 11:30:00,110.52,110.98,110.49,110.95,17600.0,87.3713,87.735,87.3476,87.7112,17600.0
2014-05-09 12:00:00,110.95,111.04,110.73,110.83,23500.0,87.7112,87.7824,87.5373,87.6164,23500.0
2014-05-09 12:30:00,110.82,111.35,110.78,111.27,31900.0,87.6085,88.0275,87.5768,87.9642,31900.0
2014-05-09 13:00:00,111.27,111.32,111.0,111.04,47700.0,87.9642,88.0037,87.7508,87.7824,47700.0
2014-05-09 13:30:00,111.01,111.1,110.73,110.73,30500.0,87.7587,87.8298,87.5373,87.5373,30500.0
2014-05-09 14:00:00,110.77,110.9,110.5,110.58,41400.0,87.5689,87.6717,87.3555,87.4187,41400.0
2014-05-09 14:30:00,110.58,111.07,110.57,110.97,44300.0,87.4187,87.8061,87.4108,87.727,44300.0
2014-05-09 15:00:00,110.95,111.12,110.69,110.81,57100.0,87.7112,87.8456,87.5057,87.6006,57100.0
2014-05-09 15:30:00,110.8,111.23,110.8,111.23,147600.0,87.5927,87.9326,87.5927,87.9326,147600.0
2014-05-12 09:30:00,111.98,112.63,111.6,112.06,93500.0,88.5255,89.0394,88.2251,88.5887,93500.0
2014-05-12 10:00:00,112.1,112.25,111.96,112.04,78800.0,88.6204,88.7389,88.5097,88.5729,78800.0
2014-05-12 10:30:00,112.04,112.3,111.93,112.1,59200.0,88.5729,88.7785,88.486,88.6204,59200.0
2014-05-12 11:00:00,112.08,112.34,112.08,112.34,45000.0,88.6046,88.8101,88.6046,88.8101,45000.0
2014-05-12 11:30:00,112.36,112.49,112.15,112.19,35100.0,88.8259,88.9287,88.6599,88.6915,35100.0
2014-05-12 12:00:00,112.22,112.34,112.15,112.16,28000.0,88.7152,88.8101,88.6599,88.6678,28000.0
2014-05-12 12:30:00,112.15,112.29,112.03,112.11,31000.0,88.6599,88.7706,88.565,88.6283,31000.0
2014-05-12 13:00:00,112.13,112.49,112.13,112.49,18800.0,88.6441,88.9287,88.6441,88.9287,18800.0
2014-05-12 13:30:00,112.48,112.55,112.4,112.51,27900.0,88.9208,88.9761,88.8575,88.9445,27900.0
2014-05-12 14:00:00,112.49,112.55,112.38,112.49,39300.0,88.9287,88.9761,88.8417,88.9287,39300.0
2014-05-12 14:30:00,112.5,112.75,112.45,112.73,48400.0,88.9366,89.1342,88.8971,89.1184,48400.0
2014-05-12 15:00:00,112.72,112.76,112.62,112.65,31400.0,89.1105,89.1421,89.0315,89.0552,31400.0
2014-05-12 15:30:00,112.64,112.83,112.64,112.7,125300.0,89.0473,89.1975,89.0473,89.0947,125300.0
2014-05-13 09:30:00,112.72,113.3,112.58,113.08,77400.0,89.1105,89.569,88.9998,89.3951,77400.0
2014-05-13 10:00:00,113.08,113.12,112.55,112.71,42500.0,89.3951,89.4267,88.9761,89.1026,42500.0
2014-05-13 10:30:00,112.66,112.98,112.64,112.72,34500.0,89.0631,89.316,89.0473,89.1105,34500.0
2014-05-13 11:00:00,112.74,112.8,112.32,112.47,21200.0,89.1263,89.1738,88.7943,88.9129,21200.0
2014-05-13 11:30:00,112.55,112.63,112.1,112.12,33300.0,88.9761,89.0394,88.6204,88.6362,33300.0
2014-05-13 12:00:00,112.12,112.18,111.89,112.05,68800.0,88.6362,88.6836,88.4544,88.5808,68800.0
2014-05-13 12:30:00,112.05,112.12,111.87,111.9,82300.0,88.5808,88.6362,88.4385,88.4623,82300.0
2014-05-13 13:00:00,111.9,112.11,111.89,112.03,44200.0,88.4623,88.6283,88.4544,88.565,44200.0
2014-05-13 13:30:00,112.01,112.07,111.87,112.05,29400.0,88.5492,88.5967,88.4385,88.5808,29400.0
2014-05-13 14:00:00,112.04,112.05,111.85,111.99,102900.0,88.5729,88.5808,88.4227,88.5334,102900.0
2014-05-13 14:30:00,111.99,112.1,111.98,112.09,44700.0,88.5334,88.6204,88.5255,88.6125,44700.0
2014-05-13 15:00:00,112.07,112.11,111.77,111.92,99100.0,88.5967,88.6283,88.3595,88.4781,99100.0
2014-05-13 15:30:00,111.95,112.05,111.81,111.92,118000.0,88.5018,88.5808,88.3911,88.4781,118000.0
2014-05-14 09:30:00,112.14,112.14,111.04,111.27,50700.0,88.652,88.652,87.7824,87.9642,50700.0
2014-05-14 10:00:00,111.29,111.43,110.54,110.79,71800.0,87.98,88.0907,87.3871,87.5848,71800.0
2014-05-14 10:30:00,110.88,111.29,110.79,110.95,55700.0,87.6559,87.98,87.5848,87.7112,55700.0
2014-05-14 11:00:00,110.99,111.1,110.86,110.88,34400.0,87.7429,87.8298,87.6401,87.6559,34400.0
2014-05-14 11:30:00,110.84,111.05,110.82,110.84,22000.0,87.6243,87.7903,87.6085,87.6243,22000.0
2014-05-14 12:00:00,110.83,111.04,110.83,110.95,19600.0,87.6164,87.7824,87.6164,87.7112,19600.0
2014-05-14 12:30:00,110.93,111.06,110.86,111.03,20500.0,87.6954,87.7982,87.6401,87.7745,20500.0
2014-05-14 13:00:00,111.07,111.42,111.07,111.28,28200.0,87.8061,88.0828,87.8061,87.9721,28200.0
2014-05-14 13:30:00,111.3,111.31,111.13,111.18,21700.0,87.9879,87.9958,87.8535,87.8931,21700.0
2014-05-14 14:00:00,111.18,111.24,111.07,111.15,17600.0,87.8931,87.9405,87.8061,87.8693,17600.0
2014-05-14 14:30:00,111.16,111.17,110.69,110.74,20000.0,87.8773,87.8852,87.5057,87.5452,20000.0
2014-05-14 15:00:00,110.74,110.77,110.48,110.59,44600.0,87.5452,87.5689,87.3397,87.4266,44600.0
2014-05-14 15:30:00,110.6,110.6,110.31,110.47,109200.0,87.4345,87.4345,87.2053,87.3318,109200.0
2014-05-15 09:30:00,109.99,110.19,108.11,108.38,109000.0,86.9523,87.1104,85.4661,85.6795,109000.0
2014-05-15 10:00:00,108.4,108.52,107.68,107.96,52900.0,85.6953,85.7902,85.1261,85.3475,52900.0
2014-05-15 10:30:00,108.02,108.09,107.63,108.01,58700.0,85.3949,85.4503,85.0866,85.387,58700.0
2014-05-15 11:00:00,108.05,108.11,107.48,107.76,60700.0,85.4187,85.4661,84.968,85.1894,60700.0
2014-05-15 11:30:00,107.71,108.13,107.21,107.27,64900.0,85.1499,85.4819,84.7546,84.802,64900.0
2014-05-15 12:00:00,107.26,107.5,107.24,107.34,36300.0,84.7941,84.9838,84.7783,84.8574,36300.0
2014-05-15 12:30:00,107.34,107.56,107.28,107.5,29800.0,84.8574,85.0313,84.8099,84.9838,29800.0
2014-05-15 13:00:00,107.51,107.57,107.3,107.39,32800.0,84.9918,85.0392,84.8257,84.8969,32800.0
2014-05-15 13:30:00,107.41,107.62,107.29,107.59,19000.0,84.9127,85.0787,84.8178,85.055,19000.0
2014-05-15 14:00:00,107.63,108.06,107.59,107.73,38200.0,85.0866,85.4266,85.055,85.1657,38200.0
2014-05-15 14:30:00,107.8,108.19,107.77,108.09,46700.0,85.221,85.5293,85.1973,85.4503,46700.0
2014-05-15 15:00:00,108.06,108.15,107.9,108.08,82200.0,85.4266,85.4977,85.3001,85.4424,82200.0
2014-05-15 15:30:00,108.08,108.37,108.02,108.23,154700.0,85.4424,85.6716,85.3949,85.5609,154700.0
2014-05-16 09:30:00,108.47,109.25,107.81,108.23,178000.0,85.7507,86.3673,85.2289,85.5609,178000.0
2014-05-16 10:00:00,108.24,108.29,107.11,107.19,109500.0,85.5689,85.6084,84.6755,84.7388,109500.0
2014-05-16 10:30:00,107.18,108.04,107.16,107.9,85200.0,84.7309,85.4107,84.7151,85.3001,85200.0
2014-05-16 11:00:00,107.86,108.62,107.86,108.5,40200.0,85.2684,85.8693,85.2684,85.7744,40200.0
2014-05-16 11:30:00,108.54,108.72,108.19,108.36,21700.0,85.806,85.9483,85.5293,85.6637,21700.0
2014-05-16 12:00:00,108.35,108.4,108.13,108.19,16800.0,85.6558,85.6953,85.4819,85.5293,16800.0
2014-05-16 12:30:00,108.18,108.26,108.07,108.19,14300.0,85.5214,85.5847,85.4345,85.5293,14300.0
2014-05-16 13:00:00,108.18,108.27,108.02,108.15,20700.0,85.5214,85.5926,85.3949,85.4977,20700.0
2014-05-16 13:30:00,108.18,108.28,108.05,108.22,27700.0,85.5214,85.6005,85.4187,85.553,27700.0
2014-05-16 14:00:00,108.22,108.29,108.08,108.29,31100.0,85.553,85.6084,85.4424,85.6084,31100.0
2014-05-16 14:30:00,108.29,108.76,108.25,108.76,27700.0,85.6084,85.9799,85.5768,85.9799,27700.0
2014-05-16 15:00:00,108.8,108.99,108.72,108.77,33300.0,86.0116,86.1618,85.9483,85.9878,33300.0
2014-05-16 15:30:00,108.77,108.93,108.75,108.87,83600.0,85.9878,86.1143,85.972,86.0669,83600.0
2014-05-19 09:30:00,108.28,109.24,108.24,108.82,45900.0,85.6005,86.3594,85.5689,86.0274,45900.0
2014-05-19 10:00:00,108.81,109.37,108.63,109.32,33900.0,86.0195,86.4622,85.8772,86.4226,33900.0
2014-05-19 10:30:00,109.2,109.29,109.08,109.17,32600.0,86.3278,86.3989,86.2329,86.3041,32600.0
2014-05-19 11:00:00,109.14,109.75,109.12,109.36,25400.0,86.2803,86.7626,86.2645,86.4543,25400.0
2014-05-19 11:30:00,109.34,109.54,109.23,109.53,16300.0,86.4385,86.5966,86.3515,86.5887,16300.0
2014-05-19 12:00:00,109.56,109.69,109.46,109.55,19900.0,86.6124,86.7151,86.5333,86.6045,19900.0
2014-05-19 12:30:00,109.5,109.5,109.23,109.26,19800.0,86.5649,86.5649,86.3515,86.3752,19800.0
2014-05-19 13:00:00,109.27,109.58,109.27,109.47,22100.0,86.3831,86.6282,86.3831,86.5412,22100.0
2014-05-19 13:30:00,109.52,109.6,109.34,109.56,29600.0,86.5808,86.644,86.4385,86.6124,29600.0
2014-05-19 14:00:00,109.55,109.9,109.49,109.76,27500.0,86.6045,86.8812,86.557,86.7705,27500.0
2014-05-19 14:30:00,109.74,109.8,109.58,109.62,20900.0,86.7547,86.8021,86.6282,86.6598,20900.0
2014-05-19 15:00:00,109.67,109.72,109.36,109.59,30000.0,86.6993,86.7389,86.4543,86.6361,30000.0
2014-05-19 15:30:00,109.61,109.82,109.61,109.7,87900.0,86.6519,86.8179,86.6519,86.7231,87900.0
2014-05-20 09:30:00,109.62,109.74,108.73,108.88,50900.0,86.6598,86.7547,85.9562,86.0748,50900.0
2014-05-20 10:00:00,108.84,109.07,108.7,108.82,47500.0,86.0432,86.225,85.9325,86.0274,47500.0
2014-05-20 10:30:00,108.84,109.56,108.81,109.43,54800.0,86.0432,86.6124,86.0195,86.5096,54800.0
2014-05-20 11:00:00,109.46,109.55,108.99,109.01,55800.0,86.5333,86.6045,86.1618,86.1776,55800.0
2014-05-20 11:30:00,108.99,109.26,108.8,108.83,24000.0,86.1618,86.3752,86.0116,86.0353,24000.0
2014-05-20 12:00:00,108.81,108.81,108.37,108.44,53600.0,86.0195,86.0195,85.6716,85.727,53600.0
2014-05-20 12:30:00,108.37,108.53,108.31,108.51,39700.0,85.6716,85.7981,85.6242,85.7823,39700.0
2014-05-20 13:00:00,108.52,108.54,108.09,108.22,25300.0,85.7902,85.806,85.4503,85.553,25300.0
2014-05-20 13:30:00,108.21,108.22,107.74,107.74,26700.0,85.5451,85.553,85.1736,85.1736,26700.0
2014-05-20 14:00:00,107.79,108.2,107.79,108.09,35200.0,85.2131,85.5372,85.2131,85.4503,35200.0
2014-05-20 14:30:00,108.08,108.2,107.93,108.12,42500.0,85.4424,85.5372,85.3238,85.474,42500.0
2014-05-20 15:00:00,108.07,108.28,108.05,108.23,93800.0,85.4345,85.6005,85.4187,85.5609,93800.0
2014-05-20 15:30:00,108.25,108.64,108.24,108.41,118600.0,85.5768,85.8851,85.5689,85.7032,118600.0
2014-05-21 09:30:00,109.33,110.41,108.98,109.94,82000.0,86.4306,87.2843,86.1539,86.9128,82000.0
2014-05-21 10:00:00,109.97,110.35,109.85,110.04,53600.0,86.9365,87.2369,86.8416,86.9918,53600.0
2014-05-21 10:30:00,110.08,110.25,109.83,109.83,27500.0,87.0235,87.1579,86.8258,86.8258,27500.0
2014-05-21 11:00:00,109.83,110.14,109.66,109.7,57500.0,86.8258,87.0709,86.6914,86.7231,57500.0
2014-05-21 11:30:00,109.73,109.89,109.52,109.74,52100.0,86.7468,86.8733,86.5808,86.7547,52100.0
2014-05-21 12:00:00,109.71,109.95,109.7,109.93,34000.0,86.731,86.9207,86.7231,86.9049,34000.0
2014-05-21 12:30:00,109.94,110.02,109.82,109.84,26800.0,86.9128,86.976,86.8179,86.8337,26800.0
2014-05-21 13:00:00,109.86,110.08,109.86,109.92,23000.0,86.8495,87.0235,86.8495,86.897,23000.0
2014-05-21 13:30:00,109.92,110.2,109.83,110.09,37300.0,86.897,87.1183,86.8258,87.0314,37300.0
2014-05-21 14:00:00,110.07,110.41,109.79,110.1,48300.0,87.0156,87.2843,86.7942,87.0393,48300.0
2014-05-21 14:30:00,110.11,110.24,110.01,110.1,41900.0,87.0472,87.1499,86.9681,87.0393,41900.0
2014-05-21 15:00:00,110.1,110.27,110.05,110.15,74700.0,87.0393,87.1737,86.9997,87.0788,74700.0
2014-05-21 15:30:00,110.16,110.28,110.0,110.14,152200.0,87.0867,87.1816,86.9602,87.0709,152200.0
2014-05-22 09:30:00,110.14,110.66,109.73,110.6,41200.0,87.0709,87.482,86.7468,87.4345,41200.0
2014-05-22 10:00:00,110.6,110.85,110.35,110.55,37700.0,87.4345,87.6322,87.2369,87.395,37700.0
2014-05-22 10:30:00,110.6,110.78,110.55,110.62,40600.0,87.4345,87.5768,87.395,87.4504,40600.0
2014-05-22 11:00:00,110.62,110.9,110.54,110.88,35100.0,87.4504,87.6717,87.3871,87.6559,35100.0
2014-05-22 11:30:00,110.9,110.98,110.68,110.73,48800.0,87.6717,87.735,87.4978,87.5373,48800.0
2014-05-22 12:00:00,110.67,110.84,110.64,110.7,17100.0,87.4899,87.6243,87.4662,87.5136,17100.0
2014-05-22 12:30:00,110.73,110.75,110.6,110.61,14300.0,87.5373,87.5531,87.4345,87.4425,14300.0
2014-05-22 13:00:00,110.6,110.86,110.56,110.86,22100.0,87.4345,87.6401,87.4029,87.6401,22100.0
2014-05-22 13:30:00,110.88,111.06,110.84,111.0,28600.0,87.6559,87.7982,87.6243,87.7508,28600.0
2014-05-22 14:00:00,110.99,111.02,110.88,110.94,24400.0,87.7429,87.7666,87.6559,87.7033,24400.0
2014-05-22 14:30:00,110.96,110.99,110.85,110.97,28100.0,87.7191,87.7429,87.6322,87.727,28100.0
2014-05-22 15:00:00,110.99,110.99,110.76,110.81,36500.0,87.7429,87.7429,87.561,87.6006,36500.0
2014-05-22 15:30:00,110.79,110.89,110.56,110.57,76300.0,87.5848,87.6638,87.4029,87.4108,76300.0
2014-05-23 09:30:00,110.52,110.74,110.25,110.72,33200.0,87.3713,87.5452,87.1579,87.5294,33200.0
2014-05-23 10:00:00,110.72,111.33,110.63,111.31,43700.0,87.5294,88.0116,87.4583,87.9958,43700.0
2014-05-23 10:30:00,111.34,111.39,111.11,111.29,32000.0,88.0196,88.0591,87.8377,87.98,32000.0
2014-05-23 11:00:00,111.29,111.3,111.07,111.14,17900.0,87.98,87.9879,87.8061,87.8614,17900.0
2014-05-23 11:30:00,111.14,111.16,110.97,111.05,29200.0,87.8614,87.8773,87.727,87.7903,29200.0
2014-05-23 12:00:00,111.06,111.25,111.06,111.16,29800.0,87.7982,87.9484,87.7982,87.8773,29800.0
2014-05-23 12:30:00,111.2,111.23,111.0,111.02,24900.0,87.9089,87.9326,87.7508,87.7666,24900.0
2014-05-23 13:00:00,111.01,111.02,110.64,110.73,21000.0,87.7587,87.7666,87.4662,87.5373,21000.0
2014-05-23 13:30:00,110.75,110.85,110.71,110.8,21500.0,87.5531,87.6322,87.5215,87.5927,21500.0
2014-05-23 14:00:00,110.81,110.9,110.72,110.73,17200.0,87.6006,87.6717,87.5294,87.5373,17200.0
2014-05-23 14:30:00,110.75,110.82,110.73,110.79,23700.0,87.5531,87.6085,87.5373,87.5848,23700.0
2014-05-23 15:00:00,110.78,110.87,110.77,110.85,47200.0,87.5768,87.648,87.5689,87.6322,47200.0
2014-05-23 15:30:00,110.85,110.96,110.81,110.93,101100.0,87.6322,87.7191,87.6006,87.6954,101100.0
2014-05-27 09:30:00,111.2,111.7,110.98,111.66,64700.0,87.9089,88.3041,87.735,88.2725,64700.0
2014-05-27 10:00:00,111.65,112.22,111.47,112.18,66100.0,88.2646,88.7152,88.1223,88.6836,66100.0
2014-05-27 10:30:00,112.17,112.29,112.01,112.13,74400.0,88.6757,88.7706,88.5492,88.6441,74400.0
2014-05-27 11:00:00,112.13,112.14,111.55,111.58,61400.0,88.6441,88.652,88.1856,88.2093,61400.0
2014-05-27 11:30:00,111.61,111.93,111.59,111.9,24700.0,88.233,88.486,88.2172,88.4623,24700.0
2014-05-27 12:00:00,111.91,111.94,111.24,111.35,41300.0,88.4702,88.4939,87.9405,88.0275,41300.0
2014-05-27 12:30:00,111.37,111.48,111.29,111.34,32200.0,88.0433,88.1302,87.98,88.0196,32200.0
2014-05-27 13:00:00,111.33,111.33,111.15,111.24,50400.0,88.0116,88.0116,87.8693,87.9405,50400.0
2014-05-27 13:30:00,111.25,111.25,111.04,111.19,47000.0,87.9484,87.9484,87.7824,87.901,47000.0
2014-05-27 14:00:00,111.19,111.45,111.16,111.4,34500.0,87.901,88.1065,87.8773,88.067,34500.0
2014-05-27 14:30:00,111.4,111.41,111.24,111.33,48900.0,88.067,88.0749,87.9405,88.0116,48900.0
2014-05-27 15:00:00,111.32,111.48,111.31,111.37,57300.0,88.0037,88.1302,87.9958,88.0433,57300.0
2014-05-27 15:30:00,111.37,111.58,111.34,111.43,136100.0,88.0433,88.2093,88.0196,88.0907,136100.0
2014-05-28 09:30:00,111.11,111.99,110.64,111.48,76200.0,87.8377,88.5334,87.4662,88.1302,76200.0
2014-05-28 10:00:00,111.42,111.52,111.14,111.49,55700.0,88.0828,88.1618,87.8614,88.1381,55700.0
2014-05-28 10:30:00,111.48,111.52,111.07,111.22,28200.0,88.1302,88.1618,87.8061,87.9247,28200.0
2014-05-28 11:00:00,111.21,111.37,111.18,111.32,25200.0,87.9168,88.0433,87.8931,88.0037,25200.0
2014-05-28 11:30:00,111.34,111.52,111.09,111.16,23600.0,88.0196,88.1618,87.8219,87.8773,23600.0
2014-05-28 12:00:00,111.15,111.26,111.07,111.18,73800.0,87.8693,87.9563,87.8061,87.8931,73800.0
2014-05-28 12:30:00,111.18,111.21,111.09,111.15,27900.0,87.8931,87.9168,87.8219,87.8693,27900.0
2014-05-28 13:00:00,111.17,111.33,111.16,111.2,35900.0,87.8852,88.0116,87.8773,87.9089,35900.0
2014-05-28 13:30:00,111.21,111.42,111.21,111.39,30300.0,87.9168,88.0828,87.9168,88.0591,30300.0
2014-05-28 14:00:00,111.4,111.41,111.26,111.38,35900.0,88.067,88.0749,87.9563,88.0512,35900.0
2014-05-28 14:30:00,111.38,111.57,111.34,111.55,52800.0,88.0512,88.2014,88.0196,88.1856,52800.0
2014-05-28 15:00:00,111.54,111.57,111.4,111.4,46900.0,88.1777,88.2014,88.067,88.067,46900.0
2014-05-28 15:30:00,111.41,111.54,111.16,111.19,206700.0,88.0749,88.1777,87.8773,87.901,206700.0
2014-05-29 09:30:00,112.18,112.92,111.67,112.04,234500.0,88.6836,89.2686,88.2804,88.5729,234500.0
2014-05-29 10:00:00,112.05,112.08,111.59,111.78,69500.0,88.5808,88.6046,88.2172,88.3674,69500.0
2014-05-29 10:30:00,111.81,111.95,111.58,111.75,38500.0,88.3911,88.5018,88.2093,88.3437,38500.0
2014-05-29 11:00:00,111.82,112.05,111.68,112.0,39500.0,88.399,88.5808,88.2883,88.5413,39500.0
2014-05-29 11:30:00,112.01,112.26,111.97,112.24,79400.0,88.5492,88.7469,88.5176,88.731,79400.0
2014-05-29 12:00:00,112.23,112.54,112.0,112.31,97100.0,88.7231,88.9682,88.5413,88.7864,97100.0
2014-05-29 12:30:00,112.34,112.39,112.12,112.2,25300.0,88.8101,88.8496,88.6362,88.6994,25300.0
2014-05-29 13:00:00,112.2,112.2,111.94,112.0,25500.0,88.6994,88.6994,88.4939,88.5413,25500.0
2014-05-29 13:30:00,112.01,112.17,111.94,112.17,21500.0,88.5492,88.6757,88.4939,88.6757,21500.0
2014-05-29 14:00:00,112.18,112.37,112.12,112.31,45400.0,88.6836,88.8338,88.6362,88.7864,45400.0
2014-05-29 14:30:00,112.3,112.54,112.3,112.47,54700.0,88.7785,88.9682,88.7785,88.9129,54700.0
2014-05-29 15:00:00,112.48,112.84,112.46,112.84,103200.0,88.9208,89.2054,88.905,89.2054,103200.0
2014-05-29 15:30:00,112.82,112.87,112.62,112.83,140800.0,89.1896,89.2291,89.0315,89.1975,140800.0
2014-05-30 09:30:00,112.33,113.03,112.33,112.95,67700.0,88.8022,89.3556,88.8022,89.2923,67700.0
2014-05-30 10:00:00,112.86,113.11,112.55,112.55,71100.0,89.2212,89.4188,88.9761,88.9761,71100.0
2014-05-30 10:30:00,112.6,112.6,112.09,112.35,60500.0,89.0156,89.0156,88.6125,88.818,60500.0
2014-05-30 11:00:00,112.36,112.49,112.27,112.42,38600.0,88.8259,88.9287,88.7548,88.8733,38600.0
2014-05-30 11:30:00,112.43,112.45,112.26,112.29,18200.0,88.8812,88.8971,88.7469,88.7706,18200.0
2014-05-30 12:00:00,112.29,112.4,112.22,112.33,17700.0,88.7706,88.8575,88.7152,88.8022,17700.0
2014-05-30 12:30:00,112.3,112.3,111.9,112.02,28900.0,88.7785,88.7785,88.4623,88.5571,28900.0
2014-05-30 13:00:00,111.99,112.22,111.96,112.14,17300.0,88.5334,88.7152,88.5097,88.652,17300.0
2014-05-30 13:30:00,112.07,112.11,111.96,112.09,21700.0,88.5967,88.6283,88.5097,88.6125,21700.0
2014-05-30 14:00:00,112.09,112.38,112.07,112.38,29000.0,88.6125,88.8417,88.5967,88.8417,29000.0
2014-05-30 14:30:00,112.39,112.45,112.23,112.23,32100.0,88.8496,88.8971,88.7231,88.7231,32100.0
2014-05-30 15:00:00,112.2,112.31,112.14,112.25,31800.0,88.6994,88.7864,88.652,88.7389,31800.0
2014-05-30 15:30:00,112.26,112.7,112.26,112.59,124200.0,88.7469,89.0947,88.7469,89.0077,124200.0
2014-06-02 09:30:00,112.99,113.28,112.62,112.75,118600.0,89.324,89.5532,89.0315,89.1342,118600.0
2014-06-02 10:00:00,112.77,112.79,112.09,112.55,81600.0,89.15,89.1658,88.6125,88.9761,81600.0
2014-06-02 10:30:00,112.55,112.66,112.17,112.43,18500.0,88.9761,89.0631,88.6757,88.8812,18500.0
2014-06-02 11:00:00,112.46,113.17,112.43,113.14,51800.0,88.905,89.4663,88.8812,89.4425,51800.0
2014-06-02 11:30:00,113.13,113.42,113.07,113.41,35300.0,89.4346,89.6639,89.3872,89.656,35300.0
2014-06-02 12:00:00,113.4,113.68,113.37,113.68,39900.0,89.6481,89.8694,89.6244,89.8694,39900.0
2014-06-02 12:30:00,113.66,113.84,113.61,113.81,25000.0,89.8536,89.9959,89.8141,89.9722,25000.0
2014-06-02 13:00:00,113.81,113.86,113.67,113.86,20600.0,89.9722,90.0117,89.8615,90.0117,20600.0
2014-06-02 13:30:00,113.86,113.89,113.71,113.84,30700.0,90.0117,90.0354,89.8931,89.9959,30700.0
2014-06-02 14:00:00,113.85,113.98,113.78,113.91,45200.0,90.0038,90.1066,89.9485,90.0513,45200.0
2014-06-02 14:30:00,113.9,113.98,113.84,113.89,60000.0,90.0434,90.1066,89.9959,90.0354,60000.0
2014-06-02 15:00:00,113.89,113.89,113.61,113.77,68000.0,90.0354,90.0354,89.8141,89.9406,68000.0
2014-06-02 15:30:00,113.78,113.97,113.78,113.93,133500.0,89.9485,90.0987,89.9485,90.0671,133500.0
2014-06-03 09:30:00,113.47,113.87,113.31,113.55,75100.0,89.7034,90.0196,89.5769,89.7667,75100.0
2014-06-03 10:00:00,113.58,114.05,113.58,113.81,87300.0,89.7904,90.1619,89.7904,89.9722,87300.0
2014-06-03 10:30:00,113.84,113.96,113.29,113.33,50100.0,89.9959,90.0908,89.5611,89.5927,50100.0
2014-06-03 11:00:00,113.32,113.55,113.23,113.45,49000.0,89.5848,89.7667,89.5137,89.6876,49000.0
2014-06-03 11:30:00,113.44,113.56,113.17,113.36,24100.0,89.6797,89.7746,89.4663,89.6165,24100.0
2014-06-03 12:00:00,113.35,113.78,113.34,113.78,35300.0,89.6086,89.9485,89.6006,89.9485,35300.0
2014-06-03 12:30:00,113.78,113.78,113.65,113.72,20700.0,89.9485,89.9485,89.8457,89.9011,20700.0
2014-06-03 13:00:00,113.72,113.9,113.69,113.9,21300.0,89.9011,90.0434,89.8773,90.0434,21300.0
2014-06-03 13:30:00,113.95,114.08,113.75,114.04,64900.0,90.0829,90.1857,89.9248,90.154,64900.0
2014-06-03 14:00:00,114.05,114.49,114.05,114.36,64800.0,90.1619,90.5098,90.1619,90.407,64800.0
2014-06-03 14:30:00,114.35,114.69,114.34,114.59,63200.0,90.3991,90.6679,90.3912,90.5888,63200.0
2014-06-03 15:00:00,114.56,114.74,114.44,114.73,50600.0,90.5651,90.7074,90.4702,90.6995,50600.0
2014-06-03 15:30:00,114.73,114.81,114.67,114.71,174500.0,90.6995,90.7628,90.6521,90.6837,174500.0
2014-06-04 09:30:00,114.76,114.78,113.8,113.96,192600.0,90.7232,90.739,89.9643,90.0908,192600.0
2014-06-04 10:00:00,113.96,114.45,113.94,114.27,124000.0,90.0908,90.4782,90.075,90.3359,124000.0
2014-06-04 10:30:00,114.26,114.65,114.16,114.59,56500.0,90.3279,90.6363,90.2489,90.5888,56500.0
2014-06-04 11:00:00,114.6,114.85,114.45,114.78,33900.0,90.5967,90.7944,90.4782,90.739,33900.0
2014-06-04 11:30:00,114.77,114.79,114.59,114.68,22200.0,90.7311,90.7469,90.5888,90.66,22200.0
2014-06-04 12:00:00,114.71,114.86,114.65,114.68,77400.0,90.6837,90.8023,90.6363,90.66,77400.0
2014-06-04 12:30:00,114.68,114.72,114.59,114.65,22000.0,90.66,90.6916,90.5888,90.6363,22000.0
2014-06-04 13:00:00,114.69,114.78,114.6,114.63,30600.0,90.6679,90.739,90.5967,90.6205,30600.0
2014-06-04 13:30:00,114.62,114.79,114.6,114.78,26900.0,90.6125,90.7469,90.5967,90.739,26900.0
2014-06-04 14:00:00,114.78,114.9,114.74,114.83,124500.0,90.739,90.8339,90.7074,90.7786,124500.0
2014-06-04 14:30:00,114.83,114.83,114.66,114.74,24600.0,90.7786,90.7786,90.6442,90.7074,24600.0
2014-06-04 15:00:00,114.73,114.95,114.71,114.92,38600.0,90.6995,90.8734,90.6837,90.8497,38600.0
2014-06-04 15:30:00,114.93,115.14,114.89,115.11,162100.0,90.8576,91.0236,90.826,90.9999,162100.0
2014-06-05 09:30:00,115.0,115.41,114.76,115.04,57600.0,90.913,91.2371,90.7232,90.9446,57600.0
2014-06-05 10:00:00,115.04,115.13,114.44,114.96,53300.0,90.9446,91.0157,90.4702,90.8813,53300.0
2014-06-05 10:30:00,114.98,115.06,114.82,115.01,42100.0,90.8971,90.9604,90.7707,90.9209,42100.0
2014-06-05 11:00:00,115.0,115.56,114.94,115.44,26000.0,90.913,91.3557,90.8655,91.2608,26000.0
2014-06-05 11:30:00,115.41,115.7,115.38,115.64,41000.0,91.2371,91.4663,91.2134,91.4189,41000.0
2014-06-05 12:00:00,115.66,115.79,115.51,115.62,47100.0,91.4347,91.5375,91.3161,91.4031,47100.0
2014-06-05 12:30:00,115.61,115.7,115.48,115.48,35400.0,91.3952,91.4663,91.2924,91.2924,35400.0
2014-06-05 13:00:00,115.48,115.64,115.48,115.6,25400.0,91.2924,91.4189,91.2924,91.3873,25400.0
2014-06-05 13:30:00,115.64,115.68,115.48,115.67,21900.0,91.4189,91.4505,91.2924,91.4426,21900.0
2014-06-05 14:00:00,115.67,115.94,115.6,115.75,62800.0,91.4426,91.6561,91.3873,91.5059,62800.0
2014-06-05 14:30:00,115.75,115.95,115.59,115.65,43600.0,91.5059,91.664,91.3794,91.4268,43600.0
2014-06-05 15:00:00,115.69,115.82,115.6,115.66,64000.0,91.4584,91.5612,91.3873,91.4347,64000.0
2014-06-05 15:30:00,115.65,115.91,115.62,115.79,95700.0,91.4268,91.6324,91.4031,91.5375,95700.0
2014-06-06 09:30:00,115.99,117.1,115.8,117.07,128900.0,91.6956,92.5731,91.5454,92.5494,128900.0
2014-06-06 10:00:00,117.09,117.64,117.05,117.64,52300.0,92.5652,93.0,92.5336,93.0,52300.0
2014-06-06 10:30:00,117.64,117.89,117.42,117.87,84700.0,93.0,93.1976,92.8261,93.1818,84700.0
2014-06-06 11:00:00,117.86,117.91,117.63,117.72,41700.0,93.1739,93.2134,92.9921,93.0632,41700.0
2014-06-06 11:30:00,117.7,117.73,117.41,117.41,84500.0,93.0474,93.0711,92.8182,92.8182,84500.0
2014-06-06 12:00:00,117.4,117.77,117.31,117.76,20200.0,92.8103,93.1028,92.7391,93.0949,20200.0
2014-06-06 12:30:00,117.78,117.92,117.75,117.75,23900.0,93.1107,93.2214,93.087,93.087,23900.0
2014-06-06 13:00:00,117.78,117.83,117.68,117.75,25000.0,93.1107,93.1502,93.0316,93.087,25000.0
2014-06-06 13:30:00,117.75,117.88,117.72,117.8,24300.0,93.087,93.1897,93.0632,93.1265,24300.0
2014-06-06 14:00:00,117.81,118.21,117.79,118.11,54900.0,93.1344,93.4506,93.1186,93.3716,54900.0
2014-06-06 14:30:00,118.11,118.11,117.83,117.83,37400.0,93.3716,93.3716,93.1502,93.1502,37400.0
2014-06-06 15:00:00,117.84,118.03,117.81,117.99,48600.0,93.1581,93.3083,93.1344,93.2767,48600.0
2014-06-06 15:30:00,117.97,118.08,117.82,118.03,158600.0,93.2609,93.3478,93.1423,93.3083,158600.0
2014-06-09 09:30:00,117.69,118.51,117.55,118.26,40600.0,93.0395,93.6878,92.9289,93.4901,40600.0
2014-06-09 10:00:00,118.27,118.33,118.06,118.31,52100.0,93.498,93.5455,93.332,93.5297,52100.0
2014-06-09 10:30:00,118.33,118.43,118.16,118.32,39900.0,93.5455,93.6245,93.4111,93.5376,39900.0
2014-06-09 11:00:00,118.3,118.34,118.08,118.24,35300.0,93.5218,93.5534,93.3478,93.4743,35300.0
2014-06-09 11:30:00,118.27,118.65,118.18,118.53,25000.0,93.498,93.7985,93.4269,93.7036,25000.0
2014-06-09 12:00:00,118.53,118.61,118.29,118.29,19900.0,93.7036,93.7668,93.5139,93.5139,19900.0
2014-06-09 12:30:00,118.25,118.36,118.06,118.07,10800.0,93.4822,93.5692,93.332,93.3399,10800.0
2014-06-09 13:00:00,118.07,118.14,117.88,117.88,16400.0,93.3399,93.3953,93.1897,93.1897,16400.0
2014-06-09 13:30:00,117.89,117.95,117.82,117.9,25800.0,93.1976,93.2451,93.1423,93.2055,25800.0
2014-06-09 14:00:00,117.85,117.9,117.44,117.44,16800.0,93.166,93.2055,92.8419,92.8419,16800.0
2014-06-09 14:30:00,117.47,117.66,117.27,117.57,41200.0,92.8656,93.0158,92.7075,92.9447,41200.0
2014-06-09 15:00:00,117.61,117.89,117.61,117.83,28200.0,92.9763,93.1976,92.9763,93.1502,28200.0
2014-06-09 15:30:00,117.84,117.86,117.67,117.78,84500.0,93.1581,93.1739,93.0237,93.1107,84500.0
2014-06-10 09:30:00,117.15,117.84,116.7,116.96,63400.0,92.6126,93.1581,92.2569,92.4624,63400.0
2014-06-10 10:00:00,116.87,116.97,116.54,116.77,43100.0,92.3913,92.4703,92.1304,92.3122,43100.0
2014-06-10 10:30:00,116.76,117.12,116.76,117.07,17900.0,92.3043,92.5889,92.3043,92.5494,17900.0
2014-06-10 11:00:00,117.12,117.23,116.93,117.14,41500.0,92.5889,92.6759,92.4387,92.6047,41500.0
2014-06-10 11:30:00,117.12,117.23,116.95,116.95,21100.0,92.5889,92.6759,92.4545,92.4545,21100.0
2014-06-10 12:00:00,116.95,117.06,116.78,117.06,34600.0,92.4545,92.5415,92.3201,92.5415,34600.0
2014-06-10 12:30:00,117.04,117.3,117.04,117.21,23700.0,92.5257,92.7312,92.5257,92.6601,23700.0
2014-06-10 13:00:00,117.21,117.23,116.95,117.06,60800.0,92.6601,92.6759,92.4545,92.5415,60800.0
2014-06-10 13:30:00,117.1,117.52,117.02,117.42,36100.0,92.5731,92.9051,92.5099,92.8261,36100.0
2014-06-10 14:00:00,117.42,117.45,117.19,117.32,18900.0,92.8261,92.8498,92.6443,92.747,18900.0
2014-06-10 14:30:00,117.32,117.38,117.25,117.36,31700.0,92.747,92.7945,92.6917,92.7786,31700.0
2014-06-10 15:00:00,117.32,117.53,117.29,117.52,36000.0,92.747,92.913,92.7233,92.9051,36000.0
2014-06-10 15:30:00,117.5,117.66,117.48,117.64,107000.0,92.8893,93.0158,92.8735,93.0,107000.0
2014-06-11 09:30:00,116.55,116.95,116.36,116.66,42900.0,92.1383,92.4545,91.9881,92.2253,42900.0
2014-06-11 10:00:00,116.67,116.89,116.61,116.62,26500.0,92.2332,92.4071,92.1857,92.1936,26500.0
2014-06-11 10:30:00,116.62,116.79,116.49,116.56,19200.0,92.1936,92.328,92.0909,92.1462,19200.0
2014-06-11 11:00:00,116.54,116.65,116.38,116.44,22600.0,92.1304,92.2174,92.0039,92.0513,22600.0
2014-06-11 11:30:00,116.46,116.91,116.46,116.87,19500.0,92.0672,92.4229,92.0672,92.3913,19500.0
2014-06-11 12:00:00,116.84,116.88,116.72,116.75,11600.0,92.3676,92.3992,92.2727,92.2964,11600.0
2014-06-11 12:30:00,116.75,116.89,116.75,116.85,10300.0,92.2964,92.4071,92.2964,92.3755,10300.0
2014-06-11 13:00:00,116.85,116.85,116.6,116.78,11700.0,92.3755,92.3755,92.1778,92.3201,11700.0
2014-06-11 13:30:00,116.78,116.83,116.53,116.56,14700.0,92.3201,92.3597,92.1225,92.1462,14700.0
2014-06-11 14:00:00,116.55,116.58,116.38,116.52,12300.0,92.1383,92.162,92.0039,92.1146,12300.0
2014-06-11 14:30:00,116.5,116.57,116.39,116.48,22900.0,92.0988,92.1541,92.0118,92.083,22900.0
2014-06-11 15:00:00,116.49,116.89,116.49,116.87,33700.0,92.0909,92.4071,92.0909,92.3913,33700.0
2014-06-11 15:30:00,116.88,117.06,116.7,116.79,99500.0,92.3992,92.5415,92.2569,92.328,99500.0
2014-06-12 09:30:00,116.8,116.81,116.43,116.78,50300.0,92.3359,92.3438,92.0434,92.3201,50300.0
2014-06-12 10:00:00,116.81,116.91,116.37,116.41,28600.0,92.3438,92.4229,91.996,92.0276,28600.0
2014-06-12 10:30:00,116.47,116.51,116.05,116.08,34400.0,92.0751,92.1067,91.743,91.7667,34400.0
2014-06-12 11:00:00,116.04,116.47,116.0,116.4,21500.0,91.7351,92.0751,91.7035,92.0197,21500.0
2014-06-12 11:30:00,116.41,116.62,116.41,116.51,14500.0,92.0276,92.1936,92.0276,92.1067,14500.0
2014-06-12 12:00:00,116.51,116.63,116.47,116.57,19700.0,92.1067,92.2015,92.0751,92.1541,19700.0
2014-06-12 12:30:00,116.57,116.57,116.06,116.18,17900.0,92.1541,92.1541,91.7509,91.8458,17900.0
2014-06-12 13:00:00,116.2,116.26,115.94,116.01,18100.0,91.8616,91.909,91.6561,91.7114,18100.0
2014-06-12 13:30:00,116.02,116.04,115.44,115.46,33500.0,91.7193,91.7351,91.2608,91.2766,33500.0
2014-06-12 14:00:00,115.5,115.77,115.5,115.64,23500.0,91.3082,91.5217,91.3082,91.4189,23500.0
2014-06-12 14:30:00,115.61,115.79,115.46,115.72,30400.0,91.3952,91.5375,91.2766,91.4821,30400.0
2014-06-12 15:00:00,115.72,115.81,115.47,115.64,30400.0,91.4821,91.5533,91.2845,91.4189,30400.0
2014-06-12 15:30:00,115.67,115.91,115.47,115.82,79300.0,91.4426,91.6324,91.2845,91.5612,79300.0
2014-06-13 09:30:00,116.04,116.63,115.9,116.06,73200.0,91.7351,92.2015,91.6244,91.7509,73200.0
2014-06-13 10:00:00,116.02,116.44,115.63,116.22,35400.0,91.7193,92.0513,91.411,91.8774,35400.0
2014-06-13 10:30:00,116.26,116.62,116.23,116.32,30300.0,91.909,92.1936,91.8853,91.9565,30300.0
2014-06-13 11:00:00,116.35,116.5,116.1,116.1,34300.0,91.9802,92.0988,91.7826,91.7826,34300.0
2014-06-13 11:30:00,116.15,116.25,115.91,116.1,28600.0,91.8221,91.9011,91.6324,91.7826,28600.0
2014-06-13 12:00:00,116.07,116.22,115.99,116.22,41900.0,91.7588,91.8774,91.6956,91.8774,41900.0
2014-06-13 12:30:00,116.21,116.29,115.96,115.96,23800.0,91.8695,91.9328,91.6719,91.6719,23800.0
2014-06-13 13:00:00,115.96,116.05,115.78,115.95,26500.0,91.6719,91.743,91.5296,91.664,26500.0
2014-06-13 13:30:00,115.95,116.18,115.86,116.03,34000.0,91.664,91.8458,91.5928,91.7272,34000.0
2014-06-13 14:00:00,116.06,116.16,115.96,116.06,16900.0,91.7509,91.83,91.6719,91.7509,16900.0
2014-06-13 14:30:00,116.07,116.12,115.98,116.02,16000.0,91.7588,91.7984,91.6877,91.7193,16000.0
2014-06-13 15:00:00,116.05,116.38,115.83,115.85,22700.0,91.743,92.0039,91.5691,91.5849,22700.0
2014-06-13 15:30:00,115.83,116.08,115.75,116.06,85800.0,91.5691,91.7667,91.5059,91.7509,85800.0
2014-06-16 09:30:00,115.76,116.02,115.5,115.57,33700.0,91.5138,91.7193,91.3082,91.3636,33700.0
2014-06-16 10:00:00,115.66,116.18,115.59,116.07,25600.0,91.4347,91.8458,91.3794,91.7588,25600.0
2014-06-16 10:30:00,116.06,116.23,115.92,115.98,46600.0,91.7509,91.8853,91.6403,91.6877,46600.0
2014-06-16 11:00:00,115.97,116.01,115.5,115.58,18600.0,91.6798,91.7114,91.3082,91.3715,18600.0
2014-06-16 11:30:00,115.56,115.56,115.18,115.29,20500.0,91.3557,91.3557,91.0553,91.1422,20500.0
2014-06-16 12:00:00,115.29,115.65,115.23,115.63,19400.0,91.1422,91.4268,91.0948,91.411,19400.0
2014-06-16 12:30:00,115.62,115.63,115.38,115.57,11100.0,91.4031,91.411,91.2134,91.3636,11100.0
2014-06-16 13:00:00,115.57,115.85,115.46,115.82,22900.0,91.3636,91.5849,91.2766,91.5612,22900.0
2014-06-16 13:30:00,115.85,116.02,115.81,115.81,14900.0,91.5849,91.7193,91.5533,91.5533,14900.0
2014-06-16 14:00:00,115.8,115.92,115.78,115.8,13700.0,91.5454,91.6403,91.5296,91.5454,13700.0
2014-06-16 14:30:00,115.82,115.86,115.65,115.65,13100.0,91.5612,91.5928,91.4268,91.4268,13100.0
2014-06-16 15:00:00,115.62,115.76,115.53,115.72,19200.0,91.4031,91.5138,91.3319,91.4821,19200.0
2014-06-16 15:30:00,115.7,115.79,115.62,115.75,66600.0,91.4663,91.5375,91.4031,91.5059,66600.0
2014-06-17 09:30:00,115.24,116.25,114.76,116.11,51600.0,91.1027,91.9011,90.7232,91.7905,51600.0
2014-06-17 10:00:00,116.17,116.68,116.06,116.67,54000.0,91.8379,92.2411,91.7509,92.2332,54000.0
2014-06-17 10:30:00,116.7,116.72,116.22,116.44,48600.0,92.2569,92.2727,91.8774,92.0513,48600.0
2014-06-17 11:00:00,116.4,116.73,116.34,116.69,50200.0,92.0197,92.2806,91.9723,92.249,50200.0
2014-06-17 11:30:00,116.71,117.04,116.69,117.01,31500.0,92.2648,92.5257,92.249,92.502,31500.0
2014-06-17 12:00:00,117.05,117.1,117.0,117.03,66400.0,92.5336,92.5731,92.494,92.5178,66400.0
2014-06-17 12:30:00,117.04,117.3,117.0,117.18,32800.0,92.5257,92.7312,92.494,92.6363,32800.0
2014-06-17 13:00:00,117.23,117.27,117.03,117.23,24900.0,92.6759,92.7075,92.5178,92.6759,24900.0
2014-06-17 13:30:00,117.24,117.33,117.15,117.28,35100.0,92.6838,92.7549,92.6126,92.7154,35100.0
2014-06-17 14:00:00,117.29,117.5,117.06,117.47,30100.0,92.7233,92.8893,92.5415,92.8656,30100.0
2014-06-17 14:30:00,117.49,117.52,117.35,117.37,23100.0,92.8814,92.9051,92.7707,92.7866,23100.0
2014-06-17 15:00:00,117.4,117.42,117.0,117.0,63100.0,92.8103,92.8261,92.494,92.494,63100.0
2014-06-17 15:30:00,117.03,117.23,116.81,116.92,208500.0,92.5178,92.6759,92.3438,92.4308,208500.0
2014-06-18 09:30:00,116.91,117.43,116.19,117.19,103200.0,92.4229,92.834,91.8537,92.6443,103200.0
2014-06-18 10:00:00,117.22,117.3,116.76,116.79,180900.0,92.668,92.7312,92.3043,92.328,180900.0
2014-06-18 10:30:00,116.85,117.01,116.46,116.46,27700.0,92.3755,92.502,92.0672,92.0672,27700.0
2014-06-18 11:00:00,116.41,116.88,116.38,116.77,60000.0,92.0276,92.3992,92.0039,92.3122,60000.0
2014-06-18 11:30:00,116.77,116.94,116.76,116.81,30400.0,92.3122,92.4466,92.3043,92.3438,30400.0
2014-06-18 12:00:00,116.81,116.94,116.72,116.8,17400.0,92.3438,92.4466,92.2727,92.3359,17400.0
2014-06-18 12:30:00,116.84,117.03,116.82,116.97,25300.0,92.3676,92.5178,92.3518,92.4703,25300.0
2014-06-18 13:00:00,116.97,117.22,116.95,117.09,117300.0,92.4703,92.668,92.4545,92.5652,117300.0
2014-06-18 13:30:00,117.08,117.1,116.79,117.01,72700.0,92.5573,92.5731,92.328,92.502,72700.0
2014-06-18 14:00:00,116.98,117.61,116.79,117.51,78100.0,92.4782,92.9763,92.328,92.8972,78100.0
2014-06-18 14:30:00,117.52,117.8,117.3,117.7,40400.0,92.9051,93.1265,92.7312,93.0474,40400.0
2014-06-18 15:00:00,117.68,118.06,117.65,117.99,67300.0,93.0316,93.332,93.0079,93.2767,67300.0
2014-06-18 15:30:00,117.99,118.4,117.94,118.22,111700.0,93.2767,93.6008,93.2372,93.4585,111700.0
2014-06-19 09:30:00,118.38,118.64,117.68,117.96,68600.0,93.585,93.7905,93.0316,93.253,68600.0
2014-06-19 10:00:00,117.96,118.1,117.7,117.93,69600.0,93.253,93.3637,93.0474,93.2293,69600.0
2014-06-19 10:30:00,117.95,117.98,117.32,117.36,84200.0,93.2451,93.2688,92.747,92.7786,84200.0
2014-06-19 11:00:00,117.39,117.51,117.27,117.32,23200.0,92.8024,92.8972,92.7075,92.747,23200.0
2014-06-19 11:30:00,117.32,117.57,117.29,117.4,18000.0,92.747,92.9447,92.7233,92.8103,18000.0
2014-06-19 12:00:00,117.4,117.55,117.39,117.41,13300.0,92.8103,92.9289,92.8024,92.8182,13300.0
2014-06-19 12:30:00,117.41,117.6,117.4,117.52,12700.0,92.8182,92.9684,92.8103,92.9051,12700.0
2014-06-19 13:00:00,117.52,117.59,117.35,117.58,21000.0,92.9051,92.9605,92.7707,92.9526,21000.0
2014-06-19 13:30:00,117.6,117.61,117.4,117.55,38900.0,92.9684,92.9763,92.8103,92.9289,38900.0
2014-06-19 14:00:00,117.51,117.55,117.44,117.47,27000.0,92.8972,92.9289,92.8419,92.8656,27000.0
2014-06-19 14:30:00,117.45,117.55,117.39,117.53,24600.0,92.8498,92.9289,92.8024,92.913,24600.0
2014-06-19 15:00:00,117.5,117.7,117.46,117.63,77400.0,92.8893,93.0474,92.8577,92.9921,77400.0
2014-06-19 15:30:00,117.61,117.87,117.61,117.8,173000.0,92.9763,93.1818,92.9763,93.1265,173000.0
2014-06-20 09:30:00,118.08,118.44,117.91,118.44,252300.0,93.3478,93.6324,93.2134,93.6324,252300.0
2014-06-20 10:00:00,118.44,118.65,118.29,118.61,59500.0,93.6324,93.7985,93.5139,93.7668,59500.0
2014-06-20 10:30:00,118.62,119.12,118.62,119.11,40800.0,93.7747,94.17,93.7747,94.1621,40800.0
2014-06-20 11:00:00,119.12,119.35,119.03,119.23,53500.0,94.17,94.3518,94.0989,94.257,53500.0
2014-06-20 11:30:00,119.23,119.37,119.15,119.27,31700.0,94.257,94.3676,94.1937,94.2886,31700.0
2014-06-20 12:00:00,119.28,119.34,119.07,119.1,32200.0,94.2965,94.3439,94.1305,94.1542,32200.0
2014-06-20 12:30:00,119.07,119.23,119.0,119.11,31000.0,94.1305,94.257,94.0751,94.1621,31000.0
2014-06-20 13:00:00,119.11,119.12,118.98,119.01,43300.0,94.1621,94.17,94.0593,94.0831,43300.0
2014-06-20 13:30:00,119.0,119.03,118.9,119.0,187300.0,94.0751,94.0989,93.9961,94.0751,187300.0
2014-06-20 14:00:00,119.0,119.01,118.86,118.88,31600.0,94.0751,94.0831,93.9645,93.9803,31600.0
2014-06-20 14:30:00,118.88,119.01,118.86,118.98,28900.0,93.9803,94.0831,93.9645,94.0593,28900.0
2014-06-20 15:00:00,118.99,119.01,118.91,118.97,43500.0,94.0672,94.0831,94.004,94.0514,43500.0
2014-06-20 15:30:00,118.97,119.23,118.97,119.15,153600.0,94.0514,94.257,94.0514,94.1937,153600.0
2014-06-23 09:30:00,119.04,119.35,118.61,119.29,42900.0,94.1068,94.3518,93.7668,94.3044,42900.0
2014-06-23 10:00:00,119.33,119.46,118.95,119.17,31100.0,94.336,94.4388,94.0356,94.2095,31100.0
2014-06-23 10:30:00,119.17,119.28,118.97,119.15,56000.0,94.2095,94.2965,94.0514,94.1937,56000.0
2014-06-23 11:00:00,119.15,119.21,118.93,118.98,27500.0,94.1937,94.2412,94.0198,94.0593,27500.0
2014-06-23 11:30:00,118.98,119.11,118.96,119.0,29600.0,94.0593,94.1621,94.0435,94.0751,29600.0
2014-06-23 12:00:00,119.01,119.2,118.99,119.09,19000.0,94.0831,94.2333,94.0672,94.1463,19000.0
2014-06-23 12:30:00,119.09,119.17,118.98,119.03,18000.0,94.1463,94.2095,94.0593,94.0989,18000.0
2014-06-23 13:00:00,119.04,119.04,118.9,118.94,25500.0,94.1068,94.1068,93.9961,94.0277,25500.0
2014-06-23 13:30:00,118.92,119.04,118.83,118.9,36400.0,94.0119,94.1068,93.9408,93.9961,36400.0
2014-06-23 14:00:00,118.92,119.11,118.9,119.04,20200.0,94.0119,94.1621,93.9961,94.1068,20200.0
2014-06-23 14:30:00,119.11,119.29,119.05,119.29,20700.0,94.1621,94.3044,94.1147,94.3044,20700.0
2014-06-23 15:00:00,119.27,119.35,119.15,119.26,26100.0,94.2886,94.3518,94.1937,94.2807,26100.0
2014-06-23 15:30:00,119.27,119.57,119.24,119.38,78500.0,94.2886,94.5258,94.2649,94.3756,78500.0
2014-06-24 09:30:00,118.61,119.18,118.61,118.9,81500.0,93.7668,94.2174,93.7668,93.9961,81500.0
2014-06-24 10:00:00,118.9,119.5,118.9,119.5,34300.0,93.9961,94.4704,93.9961,94.4704,34300.0
2014-06-24 10:30:00,119.49,119.56,119.38,119.55,14700.0,94.4625,94.5179,94.3756,94.5099,14700.0
2014-06-24 11:00:00,119.58,119.73,119.54,119.62,11500.0,94.5337,94.6522,94.502,94.5653,11500.0
2014-06-24 11:30:00,119.71,119.73,119.44,119.58,18000.0,94.6364,94.6522,94.423,94.5337,18000.0
2014-06-24 12:00:00,119.56,119.59,119.37,119.54,25600.0,94.5179,94.5416,94.3676,94.502,25600.0
2014-06-24 12:30:00,119.56,119.56,119.41,119.45,15500.0,94.5179,94.5179,94.3993,94.4309,15500.0
2014-06-24 13:00:00,119.42,119.42,118.96,119.23,46400.0,94.4072,94.4072,94.0435,94.257,46400.0
2014-06-24 13:30:00,119.2,119.47,119.19,119.22,27000.0,94.2333,94.4467,94.2253,94.2491,27000.0
2014-06-24 14:00:00,119.21,119.46,119.08,119.16,40700.0,94.2412,94.4388,94.1384,94.2016,40700.0
2014-06-24 14:30:00,119.14,119.15,118.91,118.91,46800.0,94.1858,94.1937,94.004,94.004,46800.0
2014-06-24 15:00:00,118.89,118.89,118.41,118.59,106900.0,93.9882,93.9882,93.6087,93.751,106900.0
2014-06-24 15:30:00,118.6,118.79,118.37,118.51,179900.0,93.7589,93.9091,93.5771,93.6878,179900.0
2014-06-25 09:30:00,117.8,118.62,117.78,118.54,58100.0,93.1265,93.7747,93.1107,93.7115,58100.0
2014-06-25 10:00:00,118.54,118.78,118.34,118.61,35200.0,93.7115,93.9012,93.5534,93.7668,35200.0
2014-06-25 10:30:00,118.62,119.12,118.5,119.08,28800.0,93.7747,94.17,93.6799,94.1384,28800.0
2014-06-25 11:00:00,119.15,119.21,118.7,118.83,27800.0,94.1937,94.2412,93.838,93.9408,27800.0
2014-06-25 11:30:00,118.83,118.85,118.32,118.71,35000.0,93.9408,93.9566,93.5376,93.8459,35000.0
2014-06-25 12:00:00,118.7,118.9,118.58,118.79,26100.0,93.838,93.9961,93.7431,93.9091,26100.0
2014-06-25 12:30:00,118.79,118.96,118.76,118.86,16100.0,93.9091,94.0435,93.8854,93.9645,16100.0
2014-06-25 13:00:00,118.82,119.16,118.82,119.06,21400.0,93.9328,94.2016,93.9328,94.1226,21400.0
2014-06-25 13:30:00,119.06,119.25,119.0,119.24,18300.0,94.1226,94.2728,94.0751,94.2649,18300.0
2014-06-25 14:00:00,119.23,119.31,119.09,119.25,22100.0,94.257,94.3202,94.1463,94.2728,22100.0
2014-06-25 14:30:00,119.23,119.36,119.03,119.06,23000.0,94.257,94.3597,94.0989,94.1226,23000.0
2014-06-25 15:00:00,119.06,119.22,119.03,119.12,37600.0,94.1226,94.2491,94.0989,94.17,37600.0
2014-06-25 15:30:00,119.13,119.63,119.13,119.25,180700.0,94.1779,94.5732,94.1779,94.2728,180700.0
2014-06-26 09:30:00,119.0,119.0,117.85,118.1,86800.0,94.0751,94.0751,93.166,93.3637,86800.0
2014-06-26 10:00:00,118.12,118.87,118.02,118.54,48800.0,93.3795,93.9724,93.3004,93.7115,48800.0
2014-06-26 10:30:00,118.6,118.6,118.3,118.35,20200.0,93.7589,93.7589,93.5218,93.5613,20200.0
2014-06-26 11:00:00,118.36,118.72,118.24,118.47,27400.0,93.5692,93.8538,93.4743,93.6562,27400.0
2014-06-26 11:30:00,118.51,118.76,118.37,118.72,28600.0,93.6878,93.8854,93.5771,93.8538,28600.0
2014-06-26 12:00:00,118.77,118.78,118.52,118.66,32500.0,93.8933,93.9012,93.6957,93.8064,32500.0
2014-06-26 12:30:00,118.65,118.77,118.59,118.6,17300.0,93.7985,93.8933,93.751,93.7589,17300.0
2014-06-26 13:00:00,118.58,119.1,118.58,119.01,16800.0,93.7431,94.1542,93.7431,94.0831,16800.0
2014-06-26 13:30:00,119.03,119.09,118.93,118.95,20400.0,94.0989,94.1463,94.0198,94.0356,20400.0
2014-06-26 14:00:00,118.97,119.08,118.9,119.08,25500.0,94.0514,94.1384,93.9961,94.1384,25500.0
2014-06-26 14:30:00,119.07,119.12,118.99,119.05,33400.0,94.1305,94.17,94.0672,94.1147,33400.0
2014-06-26 15:00:00,119.04,119.18,118.95,119.04,41400.0,94.1068,94.2174,94.0356,94.1068,41400.0
2014-06-26 15:30:00,119.01,119.24,119.01,119.16,80100.0,94.0831,94.2649,94.0831,94.2016,80100.0
2014-06-27 09:30:00,118.94,119.73,118.76,119.61,56500.0,94.0277,94.6522,93.8854,94.5574,56500.0
2014-06-27 10:00:00,119.63,119.7,119.44,119.57,64700.0,94.5732,94.6285,94.423,94.5258,64700.0
2014-06-27 10:30:00,119.61,119.69,119.43,119.6,18600.0,94.5574,94.6206,94.4151,94.5495,18600.0
2014-06-27 11:00:00,119.61,119.77,119.44,119.52,18700.0,94.5574,94.6839,94.423,94.4862,18700.0
2014-06-27 11:30:00,119.53,119.74,119.51,119.7,22500.0,94.4941,94.6601,94.4783,94.6285,22500.0
2014-06-27 12:00:00,119.7,119.7,119.46,119.53,15100.0,94.6285,94.6285,94.4388,94.4941,15100.0
2014-06-27 12:30:00,119.53,119.65,119.44,119.63,17100.0,94.4941,94.589,94.423,94.5732,17100.0
2014-06-27 13:00:00,119.63,119.63,119.26,119.39,21200.0,94.5732,94.5732,94.2807,94.3835,21200.0
2014-06-27 13:30:00,119.39,119.51,119.26,119.44,21000.0,94.3835,94.4783,94.2807,94.423,21000.0
2014-06-27 14:00:00,119.42,119.57,119.38,119.46,32000.0,94.4072,94.5258,94.3756,94.4388,32000.0
2014-06-27 14:30:00,119.48,119.58,119.33,119.35,29100.0,94.4546,94.5337,94.336,94.3518,29100.0
2014-06-27 15:00:00,119.35,119.76,119.35,119.75,54700.0,94.3518,94.676,94.3518,94.6681,54700.0
2014-06-27 15:30:00,119.76,119.93,119.73,119.82,144200.0,94.676,94.8104,94.6522,94.7234,144200.0
2014-06-30 09:30:00,119.75,120.32,119.51,119.78,77900.0,94.6681,95.1187,94.4783,94.6918,77900.0
2014-06-30 10:00:00,119.79,120.32,119.78,120.06,85800.0,94.6997,95.1187,94.6918,94.9131,85800.0
2014-06-30 10:30:00,120.06,120.09,119.53,119.53,41300.0,94.9131,94.9368,94.4941,94.4941,41300.0
2014-06-30 11:00:00,119.53,119.81,119.41,119.71,55200.0,94.4941,94.7155,94.3993,94.6364,55200.0
2014-06-30 11:30:00,119.75,119.77,119.61,119.64,29200.0,94.6681,94.6839,94.5574,94.5811,29200.0
2014-06-30 12:00:00,119.66,119.76,119.62,119.73,38400.0,94.5969,94.676,94.5653,94.6522,38400.0
2014-06-30 12:30:00,119.72,119.85,119.69,119.82,20600.0,94.6443,94.7471,94.6206,94.7234,20600.0
2014-06-30 13:00:00,119.78,119.88,119.78,119.81,18900.0,94.6918,94.7708,94.6918,94.7155,18900.0
2014-06-30 13:30:00,119.79,119.86,119.68,119.8,29500.0,94.6997,94.755,94.6127,94.7076,29500.0
2014-06-30 14:00:00,119.82,120.18,119.82,120.16,25400.0,94.7234,95.008,94.7234,94.9922,25400.0
2014-06-30 14:30:00,120.18,120.2,119.8,119.8,28700.0,95.008,95.0238,94.7076,94.7076,28700.0
2014-06-30 15:00:00,119.79,119.91,119.73,119.86,34700.0,94.6997,94.7945,94.6522,94.755,34700.0
2014-06-30 15:30:00,119.86,120.07,119.72,120.0,125300.0,94.755,94.921,94.6443,94.8657,125300.0
2014-07-01 09:30:00,120.2,121.31,120.15,121.11,158500.0,95.0238,95.9013,94.9843,95.7432,158500.0
2014-07-01 10:00:00,121.07,121.38,120.84,120.85,280100.0,95.7116,95.9566,95.5298,95.5377,280100.0
2014-07-01 10:30:00,120.86,121.3,120.86,121.17,25700.0,95.5456,95.8934,95.5456,95.7906,25700.0
2014-07-01 11:00:00,121.14,121.84,121.14,121.8,18300.0,95.7669,96.3203,95.7669,96.2887,18300.0
2014-07-01 11:30:00,121.82,122.0,121.76,121.82,106000.0,96.3045,96.4468,96.2571,96.3045,106000.0
2014-07-01 12:00:00,121.84,121.97,121.7,121.73,13500.0,96.3203,96.4231,96.2096,96.2333,13500.0
2014-07-01 12:30:00,121.72,121.82,121.66,121.72,27700.0,96.2254,96.3045,96.178,96.2254,27700.0
2014-07-01 13:00:00,121.7,121.89,121.69,121.79,63500.0,96.2096,96.3598,96.2017,96.2808,63500.0
2014-07-01 13:30:00,121.82,121.91,121.73,121.83,17400.0,96.3045,96.3756,96.2333,96.3124,17400.0
2014-07-01 14:00:00,121.8,121.8,121.51,121.51,27300.0,96.2887,96.2887,96.0594,96.0594,27300.0
2014-07-01 14:30:00,121.58,121.6,121.33,121.51,28100.0,96.1148,96.1306,95.9171,96.0594,28100.0
2014-07-01 15:00:00,121.52,121.65,121.33,121.61,29500.0,96.0673,96.1701,95.9171,96.1385,29500.0
2014-07-01 15:30:00,121.59,121.68,121.46,121.53,156600.0,96.1227,96.1938,96.0199,96.0752,156600.0
2014-07-02 09:30:00,118.64,121.74,118.64,121.66,65300.0,93.7905,96.2412,93.7905,96.178,65300.0
2014-07-02 10:00:00,121.76,121.94,121.3,121.31,85300.0,96.2571,96.3994,95.8934,95.9013,85300.0
2014-07-02 10:30:00,121.28,121.34,121.06,121.07,47500.0,95.8776,95.925,95.7037,95.7116,47500.0
2014-07-02 11:00:00,121.07,121.24,120.81,121.04,22900.0,95.7116,95.846,95.506,95.6879,22900.0
2014-07-02 11:30:00,121.04,121.2,120.91,120.91,17300.0,95.6879,95.8143,95.5851,95.5851,17300.0
2014-07-02 12:00:00,120.88,121.25,120.8,121.13,30100.0,95.5614,95.8539,95.4981,95.759,30100.0
2014-07-02 12:30:00,121.14,121.36,121.0,121.35,29100.0,95.7669,95.9408,95.6562,95.9329,29100.0
2014-07-02 13:00:00,121.37,121.39,121.15,121.29,23700.0,95.9487,95.9646,95.7748,95.8855,23700.0
2014-07-02 13:30:00,121.28,121.31,121.13,121.17,16200.0,95.8776,95.9013,95.759,95.7906,16200.0
2014-07-02 14:00:00,121.14,121.21,121.03,121.13,18700.0,95.7669,95.8223,95.68,95.759,18700.0
2014-07-02 14:30:00,121.13,121.17,120.93,120.98,23100.0,95.759,95.7906,95.6009,95.6404,23100.0
2014-07-02 15:00:00,120.99,121.05,120.87,120.97,29100.0,95.6483,95.6958,95.5535,95.6325,29100.0
2014-07-02 15:30:00,120.98,121.13,120.96,121.12,101100.0,95.6404,95.759,95.6246,95.7511,101100.0
2014-07-03 09:30:00,121.94,122.66,121.94,122.04,45600.0,96.3994,96.9685,96.3994,96.4784,45600.0
2014-07-03 10:00:00,122.03,122.53,121.97,122.28,57800.0,96.4705,96.8658,96.4231,96.6681,57800.0
2014-07-03 10:30:00,122.26,122.63,122.26,122.48,48400.0,96.6523,96.9448,96.6523,96.8262,48400.0
2014-07-03 11:00:00,122.5,122.6,122.22,122.45,24800.0,96.8421,96.9211,96.6207,96.8025,24800.0
2014-07-03 11:30:00,122.5,122.54,122.35,122.5,18500.0,96.8421,96.8737,96.7235,96.8421,18500.0
2014-07-03 12:00:00,122.53,122.7,122.48,122.49,28700.0,96.8658,97.0002,96.8262,96.8342,28700.0
2014-07-03 12:30:00,122.5,122.54,122.3,122.44,62300.0,96.8421,96.8737,96.684,96.7946,62300.0
2014-07-07 09:30:00,121.65,122.04,121.49,121.99,37000.0,96.1701,96.4784,96.0436,96.4389,37000.0
2014-07-07 10:00:00,121.9,122.09,121.74,121.99,23200.0,96.3677,96.5179,96.2412,96.4389,23200.0
2014-07-07 10:30:00,122.01,122.04,121.6,121.67,43100.0,96.4547,96.4784,96.1306,96.1859,43100.0
2014-07-07 11:00:00,121.69,121.7,121.45,121.53,27500.0,96.2017,96.2096,96.012,96.0752,27500.0
2014-07-07 11:30:00,121.48,121.62,121.43,121.6,19600.0,96.0357,96.1464,95.9962,96.1306,19600.0
2014-07-07 12:00:00,121.61,121.98,121.61,121.94,8200.0,96.1385,96.431,96.1385,96.3994,8200.0
2014-07-07 12:30:00,121.92,121.97,121.76,121.84,10400.0,96.3835,96.4231,96.2571,96.3203,10400.0
2014-07-07 13:00:00,121.86,121.94,121.81,121.86,13400.0,96.3361,96.3994,96.2966,96.3361,13400.0
2014-07-07 13:30:00,121.93,122.1,121.84,121.97,11900.0,96.3914,96.5258,96.3203,96.4231,11900.0
2014-07-07 14:00:00,121.96,122.02,121.91,121.96,15200.0,96.4152,96.4626,96.3756,96.4152,15200.0
2014-07-07 14:30:00,121.97,121.97,121.68,121.83,13700.0,96.4231,96.4231,96.1938,96.3124,13700.0
2014-07-07 15:00:00,121.82,121.94,121.77,121.91,25000.0,96.3045,96.3994,96.265,96.3756,25000.0
2014-07-07 15:30:00,121.91,122.07,121.75,121.99,62100.0,96.3756,96.5021,96.2492,96.4389,62100.0
2014-07-08 09:30:00,121.76,121.95,121.15,121.54,41300.0,96.2571,96.4073,95.7748,96.0831,41300.0
2014-07-08 10:00:00,121.54,121.58,121.18,121.3,71100.0,96.0831,96.1148,95.7985,95.8934,71100.0
2014-07-08 10:30:00,121.26,121.43,121.01,121.29,36500.0,95.8618,95.9962,95.6641,95.8855,36500.0
2014-07-08 11:00:00,121.3,121.31,120.88,121.01,46200.0,95.8934,95.9013,95.5614,95.6641,46200.0
2014-07-08 11:30:00,120.99,121.27,120.97,121.17,20700.0,95.6483,95.8697,95.6325,95.7906,20700.0
2014-07-08 12:00:00,121.18,121.21,120.95,121.13,22600.0,95.7985,95.8223,95.6167,95.759,22600.0
2014-07-08 12:30:00,121.15,121.31,120.97,121.3,20100.0,95.7748,95.9013,95.6325,95.8934,20100.0
2014-07-08 13:00:00,121.31,121.58,121.16,121.51,18100.0,95.9013,96.1148,95.7827,96.0594,18100.0
2014-07-08 13:30:00,121.49,121.8,121.44,121.6,48700.0,96.0436,96.2887,96.0041,96.1306,48700.0
2014-07-08 14:00:00,121.52,121.57,121.24,121.31,40200.0,96.0673,96.1069,95.846,95.9013,40200.0
2014-07-08 14:30:00,121.26,121.31,121.03,121.05,83600.0,95.8618,95.9013,95.68,95.6958,83600.0
2014-07-08 15:00:00,121.04,121.15,120.87,121.05,23600.0,95.6879,95.7748,95.5535,95.6958,23600.0
2014-07-08 15:30:00,121.05,121.2,120.96,121.11,119300.0,95.6958,95.8143,95.6246,95.7432,119300.0
2014-07-09 09:30:00,121.17,121.64,120.83,121.4,78300.0,95.7906,96.1622,95.5218,95.9725,78300.0
2014-07-09 10:00:00,121.47,121.72,121.36,121.62,123700.0,96.0278,96.2254,95.9408,96.1464,123700.0
2014-07-09 10:30:00,121.65,121.91,121.58,121.69,21700.0,96.1701,96.3756,96.1148,96.2017,21700.0
2014-07-09 11:00:00,121.7,121.7,121.18,121.35,18900.0,96.2096,96.2096,95.7985,95.9329,18900.0
2014-07-09 11:30:00,121.35,121.35,120.86,120.96,33200.0,95.9329,95.9329,95.5456,95.6246,33200.0
2014-07-09 12:00:00,120.98,121.13,120.93,121.01,51200.0,95.6404,95.759,95.6009,95.6641,51200.0
2014-07-09 12:30:00,121.01,121.04,120.86,120.96,14500.0,95.6641,95.6879,95.5456,95.6246,14500.0
2014-07-09 13:00:00,120.95,121.06,120.82,120.83,31700.0,95.6167,95.7037,95.5139,95.5218,31700.0
2014-07-09 13:30:00,120.84,121.03,120.84,120.96,32600.0,95.5298,95.68,95.5298,95.6246,32600.0
2014-07-09 14:00:00,120.96,121.1,120.63,121.04,46200.0,95.6246,95.7353,95.3637,95.6879,46200.0
2014-07-09 14:30:00,121.04,121.24,121.0,121.08,21100.0,95.6879,95.846,95.6562,95.7195,21100.0
2014-07-09 15:00:00,121.06,121.29,120.99,121.18,90500.0,95.7037,95.8855,95.6483,95.7985,90500.0
2014-07-09 15:30:00,121.2,121.32,121.07,121.18,118200.0,95.8143,95.9092,95.7116,95.7985,118200.0
2014-07-10 09:30:00,118.98,119.69,118.87,119.54,106400.0,94.0593,94.6206,93.9724,94.502,106400.0
2014-07-10 10:00:00,119.47,119.79,119.2,119.67,84800.0,94.4467,94.6997,94.2333,94.6048,84800.0
2014-07-10 10:30:00,119.7,119.7,119.33,119.63,23900.0,94.6285,94.6285,94.336,94.5732,23900.0
2014-07-10 11:00:00,119.64,119.87,119.61,119.68,26300.0,94.5811,94.7629,94.5574,94.6127,26300.0
2014-07-10 11:30:00,119.6,119.75,119.46,119.61,18600.0,94.5495,94.6681,94.4388,94.5574,18600.0
2014-07-10 12:00:00,119.6,120.17,119.6,120.13,16100.0,94.5495,95.0001,94.5495,94.9685,16100.0
2014-07-10 12:30:00,120.16,120.16,119.88,120.03,10300.0,94.9922,94.9922,94.7708,94.8894,10300.0
2014-07-10 13:00:00,120.0,120.46,120.0,120.36,11600.0,94.8657,95.2293,94.8657,95.1503,11600.0
2014-07-10 13:30:00,120.36,120.57,120.23,120.33,12500.0,95.1503,95.3163,95.0475,95.1266,12500.0
2014-07-10 14:00:00,120.28,120.64,120.28,120.59,46100.0,95.087,95.3716,95.087,95.3321,46100.0
2014-07-10 14:30:00,120.59,120.59,120.02,120.02,16000.0,95.3321,95.3321,94.8815,94.8815,16000.0
2014-07-10 15:00:00,120.03,120.43,119.86,120.41,82800.0,94.8894,95.2056,94.755,95.1898,82800.0
2014-07-10 15:30:00,120.38,120.56,120.23,120.28,91900.0,95.1661,95.3084,95.0475,95.087,91900.0
2014-07-11 09:30:00,120.01,120.3,119.41,120.18,75000.0,94.8736,95.1029,94.3993,95.008,75000.0
2014-07-11 10:00:00,120.08,120.66,119.84,120.48,34400.0,94.9289,95.3875,94.7392,95.2452,34400.0
2014-07-11 10:30:00,120.5,120.5,119.91,120.22,46200.0,95.261,95.261,94.7945,95.0396,46200.0
2014-07-11 11:00:00,120.27,120.62,120.23,120.5,17300.0,95.0791,95.3558,95.0475,95.261,17300.0
2014-07-11 11:30:00,120.53,120.71,120.35,120.4,15100.0,95.2847,95.427,95.1424,95.1819,15100.0
2014-07-11 12:00:00,120.36,120.74,120.36,120.61,13500.0,95.1503,95.4507,95.1503,95.3479,13500.0
2014-07-11 12:30:00,120.58,120.88,120.55,120.83,16900.0,95.3242,95.5614,95.3005,95.5218,16900.0
2014-07-11 13:00:00,120.84,121.05,120.81,120.95,22400.0,95.5298,95.6958,95.506,95.6167,22400.0
2014-07-11 13:30:00,120.96,120.96,120.71,120.75,8300.0,95.6246,95.6246,95.427,95.4586,8300.0
2014-07-11 14:00:00,120.76,121.02,120.76,121.02,11200.0,95.4665,95.6721,95.4665,95.6721,11200.0
2014-07-11 14:30:00,121.02,121.17,121.0,121.15,17000.0,95.6721,95.7906,95.6562,95.7748,17000.0
2014-07-11 15:00:00,121.12,121.2,121.1,121.18,22800.0,95.7511,95.8143,95.7353,95.7985,22800.0
2014-07-11 15:30:00,121.19,121.19,120.98,121.07,103300.0,95.8064,95.8064,95.6404,95.7116,103300.0
2014-07-14 09:30:00,122.39,122.39,121.56,122.02,196300.0,96.7551,96.7551,96.0989,96.4626,196300.0
2014-07-14 10:00:00,122.07,122.3,121.78,121.83,45200.0,96.5021,96.684,96.2729,96.3124,45200.0
2014-07-14 10:30:00,121.86,122.05,121.79,121.88,30500.0,96.3361,96.4863,96.2808,96.3519,30500.0
2014-07-14 11:00:00,121.84,122.08,121.83,122.03,33400.0,96.3203,96.51,96.3124,96.4705,33400.0
2014-07-14 11:30:00,122.03,122.07,121.9,121.93,30800.0,96.4705,96.5021,96.3677,96.3914,30800.0
2014-07-14 12:00:00,121.92,122.04,121.88,121.89,22500.0,96.3835,96.4784,96.3519,96.3598,22500.0
2014-07-14 12:30:00,121.88,121.93,121.66,121.75,20500.0,96.3519,96.3914,96.178,96.2492,20500.0
2014-07-14 13:00:00,121.72,121.76,121.56,121.69,20700.0,96.2254,96.2571,96.0989,96.2017,20700.0
2014-07-14 13:30:00,121.68,121.8,121.67,121.74,25100.0,96.1938,96.2887,96.1859,96.2412,25100.0
2014-07-14 14:00:00,121.74,121.76,121.52,121.71,40600.0,96.2412,96.2571,96.0673,96.2175,40600.0
2014-07-14 14:30:00,121.71,121.77,121.65,121.73,33600.0,96.2175,96.265,96.1701,96.2333,33600.0
2014-07-14 15:00:00,121.73,121.76,121.54,121.59,43200.0,96.2333,96.2571,96.0831,96.1227,43200.0
2014-07-14 15:30:00,121.57,121.82,121.53,121.76,125900.0,96.1069,96.3045,96.0752,96.2571,125900.0
2014-07-15 09:30:00,121.9,122.64,121.9,122.31,100600.0,96.3677,96.9527,96.3677,96.6919,100600.0
2014-07-15 10:00:00,122.36,122.54,121.91,122.14,44400.0,96.7314,96.8737,96.3756,96.5575,44400.0
2014-07-15 10:30:00,122.15,122.26,121.57,121.82,30400.0,96.5654,96.6523,96.1069,96.3045,30400.0
2014-07-15 11:00:00,121.8,122.41,121.76,122.29,19900.0,96.2887,96.7709,96.2571,96.676,19900.0
2014-07-15 11:30:00,122.28,122.28,121.6,121.63,21300.0,96.6681,96.6681,96.1306,96.1543,21300.0
2014-07-15 12:00:00,121.59,121.83,121.36,121.8,27500.0,96.1227,96.3124,95.9408,96.2887,27500.0
2014-07-15 12:30:00,121.8,122.11,121.79,121.93,13100.0,96.2887,96.5337,96.2808,96.3914,13100.0
2014-07-15 13:00:00,121.95,122.44,121.92,122.29,12300.0,96.4073,96.7946,96.3835,96.676,12300.0
2014-07-15 13:30:00,122.34,122.51,122.19,122.23,24900.0,96.7156,96.85,96.597,96.6286,24900.0
2014-07-15 14:00:00,122.25,122.51,122.22,122.45,19500.0,96.6444,96.85,96.6207,96.8025,19500.0
2014-07-15 14:30:00,122.45,122.47,122.34,122.41,32600.0,96.8025,96.8183,96.7156,96.7709,32600.0
2014-07-15 15:00:00,122.41,122.41,122.17,122.26,40700.0,96.7709,96.7709,96.5812,96.6523,40700.0
2014-07-15 15:30:00,122.28,122.39,122.19,122.32,142400.0,96.6681,96.7551,96.597,96.6998,142400.0
2014-07-16 09:30:00,123.08,123.3,122.2,122.47,41100.0,97.3006,97.4745,96.6049,96.8183,41100.0
2014-07-16 10:00:00,122.47,122.74,122.19,122.23,31700.0,96.8183,97.0318,96.597,96.6286,31700.0
2014-07-16 10:30:00,122.19,122.36,121.65,121.86,47700.0,96.597,96.7314,96.1701,96.3361,47700.0
2014-07-16 11:00:00,121.82,122.02,121.79,121.87,26700.0,96.3045,96.4626,96.2808,96.344,26700.0
2014-07-16 11:30:00,121.87,121.94,121.69,121.93,22600.0,96.344,96.3994,96.2017,96.3914,22600.0
2014-07-16 12:00:00,121.94,122.28,121.86,122.19,16700.0,96.3994,96.6681,96.3361,96.597,16700.0
2014-07-16 12:30:00,122.2,122.3,122.1,122.19,19900.0,96.6049,96.684,96.5258,96.597,19900.0
2014-07-16 13:00:00,122.18,122.29,122.1,122.29,10000.0,96.5891,96.676,96.5258,96.676,10000.0
2014-07-16 13:30:00,122.29,122.36,122.22,122.3,8500.0,96.676,96.7314,96.6207,96.684,8500.0
2014-07-16 14:00:00,122.36,122.47,122.33,122.38,15000.0,96.7314,96.8183,96.7077,96.7472,15000.0
2014-07-16 14:30:00,122.41,122.47,122.2,122.25,20200.0,96.7709,96.8183,96.6049,96.6444,20200.0
2014-07-16 15:00:00,122.24,122.3,122.09,122.17,69600.0,96.6365,96.684,96.5179,96.5812,69600.0
2014-07-16 15:30:00,122.19,122.34,122.15,122.19,174100.0,96.597,96.7156,96.5654,96.597,174100.0
2014-07-17 09:30:00,121.44,122.91,121.44,122.8,35200.0,96.0041,97.1662,96.0041,97.0792,35200.0
2014-07-17 10:00:00,122.86,122.97,122.62,122.81,49000.0,97.1267,97.2136,96.9369,97.0871,49000.0
2014-07-17 10:30:00,122.92,122.95,122.58,122.58,46900.0,97.1741,97.1978,96.9053,96.9053,46900.0
2014-07-17 11:00:00,122.6,122.63,121.8,121.81,21700.0,96.9211,96.9448,96.2887,96.2966,21700.0
2014-07-17 11:30:00,121.69,122.13,121.65,121.83,21300.0,96.2017,96.5496,96.1701,96.3124,21300.0
2014-07-17 12:00:00,121.81,121.83,121.45,121.75,17700.0,96.2966,96.3124,96.012,96.2492,17700.0
2014-07-17 12:30:00,121.77,122.02,121.74,121.82,10200.0,96.265,96.4626,96.2412,96.3045,10200.0
2014-07-17 13:00:00,121.81,122.17,121.81,121.89,14000.0,96.2966,96.5812,96.2966,96.3598,14000.0
2014-07-17 13:30:00,121.91,121.91,121.47,121.64,23800.0,96.3756,96.3756,96.0278,96.1622,23800.0
2014-07-17 14:00:00,121.61,121.8,121.37,121.5,25900.0,96.1385,96.2887,95.9487,96.0515,25900.0
2014-07-17 14:30:00,121.59,121.65,121.41,121.58,12700.0,96.1227,96.1701,95.9804,96.1148,12700.0
2014-07-17 15:00:00,121.56,121.56,120.83,120.92,30900.0,96.0989,96.0989,95.5218,95.593,30900.0
2014-07-17 15:30:00,120.96,121.0,120.46,120.71,151000.0,95.6246,95.6562,95.2293,95.427,151000.0
2014-07-18 09:30:00,121.21,122.12,120.94,121.65,97700.0,95.8223,96.5417,95.6088,96.1701,97700.0
2014-07-18 10:00:00,121.73,121.73,121.23,121.59,49200.0,96.2333,96.2333,95.8381,96.1227,49200.0
2014-07-18 10:30:00,121.66,121.9,121.43,121.82,35200.0,96.178,96.3677,95.9962,96.3045,35200.0
2014-07-18 11:00:00,121.89,122.13,121.85,122.09,20400.0,96.3598,96.5496,96.3282,96.5179,20400.0
2014-07-18 11:30:00,122.08,122.42,122.07,122.25,13900.0,96.51,96.7788,96.5021,96.6444,13900.0
2014-07-18 12:00:00,122.23,122.49,122.17,122.35,13700.0,96.6286,96.8342,96.5812,96.7235,13700.0
2014-07-18 12:30:00,122.36,122.41,122.24,122.25,22700.0,96.7314,96.7709,96.6365,96.6444,22700.0
2014-07-18 13:00:00,122.26,122.26,121.87,121.88,19300.0,96.6523,96.6523,96.344,96.3519,19300.0
2014-07-18 13:30:00,121.84,122.04,121.8,122.0,16200.0,96.3203,96.4784,96.2887,96.4468,16200.0
2014-07-18 14:00:00,121.98,122.06,121.84,122.04,12800.0,96.431,96.4942,96.3203,96.4784,12800.0
2014-07-18 14:30:00,122.03,122.13,122.0,122.11,12800.0,96.4705,96.5496,96.4468,96.5337,12800.0
2014-07-18 15:00:00,122.06,122.2,122.0,122.07,35100.0,96.4942,96.6049,96.4468,96.5021,35100.0
2014-07-18 15:30:00,122.05,122.2,121.98,122.18,66000.0,96.4863,96.6049,96.431,96.5891,66000.0
2014-07-21 09:30:00,121.64,122.22,121.4,122.14,38500.0,96.1622,96.6207,95.9725,96.5575,38500.0
2014-07-21 10:00:00,122.11,122.18,121.61,121.71,36700.0,96.5337,96.5891,96.1385,96.2175,36700.0
2014-07-21 10:30:00,121.7,121.76,121.2,121.27,20500.0,96.2096,96.2571,95.8143,95.8697,20500.0
2014-07-21 11:00:00,121.23,121.62,121.21,121.47,17600.0,95.8381,96.1464,95.8223,96.0278,17600.0
2014-07-21 11:30:00,121.46,121.5,121.28,121.43,17600.0,96.0199,96.0515,95.8776,95.9962,17600.0
2014-07-21 12:00:00,121.48,121.58,121.41,121.41,15900.0,96.0357,96.1148,95.9804,95.9804,15900.0
2014-07-21 12:30:00,121.45,121.5,121.29,121.37,12200.0,96.012,96.0515,95.8855,95.9487,12200.0
2014-07-21 13:00:00,121.37,121.73,121.35,121.73,30700.0,95.9487,96.2333,95.9329,96.2333,30700.0
2014-07-21 13:30:00,121.7,121.93,121.58,121.84,32600.0,96.2096,96.3914,96.1148,96.3203,32600.0
2014-07-21 14:00:00,121.85,121.97,121.7,121.7,36300.0,96.3282,96.4231,96.2096,96.2096,36300.0
2014-07-21 14:30:00,121.69,121.92,121.67,121.81,28600.0,96.2017,96.3835,96.1859,96.2966,28600.0
2014-07-21 15:00:00,121.83,121.86,121.69,121.79,38500.0,96.3124,96.3361,96.2017,96.2808,38500.0
2014-07-21 15:30:00,121.79,121.84,121.6,121.67,68500.0,96.2808,96.3203,96.1306,96.1859,68500.0
2014-07-22 09:30:00,122.03,122.65,122.03,122.4,56200.0,96.4705,96.9606,96.4705,96.763,56200.0
2014-07-22 10:00:00,122.44,122.74,122.39,122.73,44500.0,96.7946,97.0318,96.7551,97.0239,44500.0
2014-07-22 10:30:00,122.72,122.88,122.6,122.67,31000.0,97.016,97.1425,96.9211,96.9765,31000.0
2014-07-22 11:00:00,122.68,122.89,122.68,122.74,30000.0,96.9844,97.1504,96.9844,97.0318,30000.0
2014-07-22 11:30:00,122.72,122.92,122.72,122.83,33500.0,97.016,97.1741,97.016,97.1029,33500.0
2014-07-22 12:00:00,122.82,122.97,122.78,122.92,26200.0,97.095,97.2136,97.0634,97.1741,26200.0
2014-07-22 12:30:00,122.91,122.93,122.82,122.91,24100.0,97.1662,97.182,97.095,97.1662,24100.0
2014-07-22 13:00:00,122.91,122.99,122.84,122.88,13300.0,97.1662,97.2294,97.1108,97.1425,13300.0
2014-07-22 13:30:00,122.87,122.9,122.75,122.9,11200.0,97.1346,97.1583,97.0397,97.1583,11200.0
2014-07-22 14:00:00,122.91,122.96,122.82,122.91,17300.0,97.1662,97.2057,97.095,97.1662,17300.0
2014-07-22 14:30:00,122.9,122.92,122.55,122.61,13800.0,97.1583,97.1741,96.8816,96.929,13800.0
2014-07-22 15:00:00,122.62,122.79,122.57,122.79,22200.0,96.9369,97.0713,96.8974,97.0713,22200.0
2014-07-22 15:30:00,122.8,122.91,122.71,122.72,64800.0,97.0792,97.1662,97.0081,97.016,64800.0
2014-07-23 09:30:00,122.69,122.92,122.1,122.46,28000.0,96.9923,97.1741,96.5258,96.8104,28000.0
2014-07-23 10:00:00,122.35,122.64,122.29,122.53,25700.0,96.7235,96.9527,96.676,96.8658,25700.0
2014-07-23 10:30:00,122.57,122.78,122.39,122.43,24400.0,96.8974,97.0634,96.7551,96.7867,24400.0
2014-07-23 11:00:00,122.43,122.6,122.38,122.47,23500.0,96.7867,96.9211,96.7472,96.8183,23500.0
2014-07-23 11:30:00,122.49,122.57,122.37,122.56,22700.0,96.8342,96.8974,96.7393,96.8895,22700.0
2014-07-23 12:00:00,122.57,122.65,122.48,122.48,6000.0,96.8974,96.9606,96.8262,96.8262,6000.0
2014-07-23 12:30:00,122.42,122.48,122.26,122.4,11800.0,96.7788,96.8262,96.6523,96.763,11800.0
2014-07-23 13:00:00,122.35,122.42,122.3,122.33,15000.0,96.7235,96.7788,96.684,96.7077,15000.0
2014-07-23 13:30:00,122.36,122.59,122.36,122.5,6100.0,96.7314,96.9132,96.7314,96.8421,6100.0
2014-07-23 14:00:00,122.53,122.56,122.42,122.5,9700.0,96.8658,96.8895,96.7788,96.8421,9700.0
2014-07-23 14:30:00,122.48,122.58,122.45,122.51,8600.0,96.8262,96.9053,96.8025,96.85,8600.0
2014-07-23 15:00:00,122.53,122.62,122.49,122.61,11000.0,96.8658,96.9369,96.8342,96.929,11000.0
2014-07-23 15:30:00,122.61,122.66,122.54,122.63,62500.0,96.929,96.9685,96.8737,96.9448,62500.0
2014-07-24 09:30:00,122.78,123.12,122.5,122.82,63100.0,97.0634,97.3322,96.8421,97.095,63100.0
2014-07-24 10:00:00,122.78,123.09,122.6,122.96,27800.0,97.0634,97.3085,96.9211,97.2057,27800.0
2014-07-24 10:30:00,123.0,123.0,122.52,122.52,16800.0,97.2373,97.2373,96.8579,96.8579,16800.0
2014-07-24 11:00:00,122.53,122.81,122.47,122.79,25400.0,96.8658,97.0871,96.8183,97.0713,25400.0
2014-07-24 11:30:00,122.79,123.05,122.78,123.03,17300.0,97.0713,97.2769,97.0634,97.2611,17300.0
2014-07-24 12:00:00,123.03,123.05,122.67,122.69,20300.0,97.2611,97.2769,96.9765,96.9923,20300.0
2014-07-24 12:30:00,122.7,122.72,122.44,122.53,21100.0,97.0002,97.016,96.7946,96.8658,21100.0
2014-07-24 13:00:00,122.54,122.61,122.27,122.57,19800.0,96.8737,96.929,96.6602,96.8974,19800.0
2014-07-24 13:30:00,122.6,122.7,122.51,122.66,11900.0,96.9211,97.0002,96.85,96.9685,11900.0
2014-07-24 14:00:00,122.66,122.82,122.59,122.8,9500.0,96.9685,97.095,96.9132,97.0792,9500.0
2014-07-24 14:30:00,122.8,122.83,122.62,122.62,10800.0,97.0792,97.1029,96.9369,96.9369,10800.0
2014-07-24 15:00:00,122.58,122.73,122.57,122.61,39900.0,96.9053,97.0239,96.8974,96.929,39900.0
2014-07-24 15:30:00,122.6,122.68,122.49,122.52,84300.0,96.9211,96.9844,96.8342,96.8579,84300.0
2014-07-25 09:30:00,121.9,122.34,121.32,122.24,47400.0,96.3677,96.7156,95.9092,96.6365,47400.0
2014-07-25 10:00:00,122.29,122.33,122.02,122.18,25000.0,96.676,96.7077,96.4626,96.5891,25000.0
2014-07-25 10:30:00,122.16,122.4,122.15,122.18,36200.0,96.5733,96.763,96.5654,96.5891,36200.0
2014-07-25 11:00:00,122.16,122.16,121.66,121.94,20100.0,96.5733,96.5733,96.178,96.3994,20100.0
2014-07-25 11:30:00,121.93,122.25,121.92,122.16,14400.0,96.3914,96.6444,96.3835,96.5733,14400.0
2014-07-25 12:00:00,122.18,122.46,122.18,122.35,14100.0,96.5891,96.8104,96.5891,96.7235,14100.0
2014-07-25 12:30:00,122.31,122.47,122.3,122.38,9300.0,96.6919,96.8183,96.684,96.7472,9300.0
2014-07-25 13:00:00,122.36,122.43,122.25,122.27,12500.0,96.7314,96.7867,96.6444,96.6602,12500.0
2014-07-25 13:30:00,122.26,122.29,122.06,122.11,14600.0,96.6523,96.676,96.4942,96.5337,14600.0
2014-07-25 14:00:00,122.08,122.29,122.04,122.27,12200.0,96.51,96.676,96.4784,96.6602,12200.0
2014-07-25 14:30:00,122.3,122.36,122.15,122.27,15300.0,96.684,96.7314,96.5654,96.6602,15300.0
2014-07-25 15:00:00,122.29,122.37,122.16,122.2,22400.0,96.676,96.7393,96.5733,96.6049,22400.0
2014-07-25 15:30:00,122.2,122.37,122.14,122.28,77700.0,96.6049,96.7393,96.5575,96.6681,77700.0
2014-07-28 09:30:00,121.86,122.15,121.26,121.34,63200.0,96.3361,96.5654,95.8618,95.925,63200.0
2014-07-28 10:00:00,121.27,121.34,120.67,120.69,54400.0,95.8697,95.925,95.3954,95.4112,54400.0
2014-07-28 10:30:00,120.69,121.04,120.67,120.8,35100.0,95.4112,95.6879,95.3954,95.4981,35100.0
2014-07-28 11:00:00,120.79,121.01,120.6,121.0,49500.0,95.4902,95.6641,95.34,95.6562,49500.0
2014-07-28 11:30:00,121.0,121.04,120.92,121.02,39400.0,95.6562,95.6879,95.593,95.6721,39400.0
2014-07-28 12:00:00,121.0,121.08,120.85,120.92,31400.0,95.6562,95.7195,95.5377,95.593,31400.0
2014-07-28 12:30:00,120.92,121.05,120.88,120.99,26600.0,95.593,95.6958,95.5614,95.6483,26600.0
2014-07-28 13:00:00,120.96,121.24,120.95,121.22,34800.0,95.6246,95.846,95.6167,95.8302,34800.0
2014-07-28 13:30:00,121.22,121.62,121.22,121.52,31700.0,95.8302,96.1464,95.8302,96.0673,31700.0
2014-07-28 14:00:00,121.49,121.68,121.47,121.51,38000.0,96.0436,96.1938,96.0278,96.0594,38000.0
2014-07-28 14:30:00,121.51,121.57,121.42,121.5,46800.0,96.0594,96.1069,95.9883,96.0515,46800.0
2014-07-28 15:00:00,121.5,121.55,121.41,121.5,38600.0,96.0515,96.091,95.9804,96.0515,38600.0
2014-07-28 15:30:00,121.51,121.62,121.44,121.48,133700.0,96.0594,96.1464,96.0041,96.0357,133700.0
2014-07-29 09:30:00,121.56,122.0,121.35,121.51,47300.0,96.0989,96.4468,95.9329,96.0594,47300.0
2014-07-29 10:00:00,121.59,122.49,121.59,122.42,29300.0,96.1227,96.8342,96.1227,96.7788,29300.0
2014-07-29 10:30:00,122.42,122.46,122.12,122.25,53300.0,96.7788,96.8104,96.5417,96.6444,53300.0
2014-07-29 11:00:00,122.25,122.29,121.44,121.45,34200.0,96.6444,96.676,96.0041,96.012,34200.0
2014-07-29 11:30:00,121.38,121.81,121.04,121.81,23100.0,95.9566,96.2966,95.6879,96.2966,23100.0
2014-07-29 12:00:00,121.81,122.21,121.68,122.16,26100.0,96.2966,96.6128,96.1938,96.5733,26100.0
2014-07-29 12:30:00,122.16,122.47,122.11,122.12,52000.0,96.5733,96.8183,96.5337,96.5417,52000.0
2014-07-29 13:00:00,122.14,122.24,121.86,121.94,31900.0,96.5575,96.6365,96.3361,96.3994,31900.0
2014-07-29 13:30:00,121.91,121.98,121.77,121.78,25400.0,96.3756,96.431,96.265,96.2729,25400.0
2014-07-29 14:00:00,121.79,121.88,121.17,121.4,29100.0,96.2808,96.3519,95.7906,95.9725,29100.0
2014-07-29 14:30:00,121.4,121.53,121.34,121.34,22200.0,95.9725,96.0752,95.925,95.925,22200.0
2014-07-29 15:00:00,121.3,121.48,121.17,121.25,34600.0,95.8934,96.0357,95.7906,95.8539,34600.0
2014-07-29 15:30:00,121.24,121.3,120.84,120.86,112400.0,95.846,95.8934,95.5298,95.5456,112400.0
2014-07-30 09:30:00,123.9,127.0,121.93,123.76,192600.0,97.9488,100.3995,96.3914,97.8382,192600.0
2014-07-30 10:00:00,123.59,123.94,122.95,123.72,71700.0,97.7038,97.9804,97.1978,97.8065,71700.0
2014-07-30 10:30:00,123.72,124.21,123.22,123.48,58000.0,97.8065,98.1939,97.4113,97.6168,58000.0
2014-07-30 11:00:00,123.44,123.56,122.96,123.12,58700.0,97.5852,97.68,97.2057,97.3322,58700.0
2014-07-30 11:30:00,123.13,123.13,122.44,122.61,45700.0,97.3401,97.3401,96.7946,96.929,45700.0
2014-07-30 12:00:00,122.57,122.84,122.44,122.57,28000.0,96.8974,97.1108,96.7946,96.8974,28000.0
2014-07-30 12:30:00,122.54,122.86,122.53,122.83,24200.0,96.8737,97.1267,96.8658,97.1029,24200.0
2014-07-30 13:00:00,122.82,122.86,122.65,122.74,24700.0,97.095,97.1267,96.9606,97.0318,24700.0
2014-07-30 13:30:00,122.79,123.24,122.75,123.19,23800.0,97.0713,97.4271,97.0397,97.3875,23800.0
2014-07-30 14:00:00,123.24,123.83,123.01,123.65,88900.0,97.4271,97.8935,97.2452,97.7512,88900.0
2014-07-30 14:30:00,123.6,123.76,123.33,123.55,56200.0,97.7117,97.8382,97.4982,97.6721,56200.0
2014-07-30 15:00:00,123.61,123.9,123.41,123.9,145500.0,97.7196,97.9488,97.5615,97.9488,145500.0
2014-07-30 15:30:00,123.98,124.12,123.41,123.43,221600.0,98.0121,98.1227,97.5615,97.5773,221600.0
2014-07-31 09:30:00,122.17,122.58,121.9,122.1,97500.0,96.5812,96.9053,96.3677,96.5258,97500.0
2014-07-31 10:00:00,122.1,122.26,121.71,121.79,70800.0,96.5258,96.6523,96.2175,96.2808,70800.0
2014-07-31 10:30:00,121.77,121.87,120.63,120.66,87900.0,96.265,96.344,95.3637,95.3875,87900.0
2014-07-31 11:00:00,120.7,121.22,120.7,120.82,74900.0,95.4191,95.8302,95.4191,95.5139,74900.0
2014-07-31 11:30:00,120.82,121.05,120.59,120.72,51300.0,95.5139,95.6958,95.3321,95.4349,51300.0
2014-07-31 12:00:00,120.63,120.82,120.23,120.34,29800.0,95.3637,95.5139,95.0475,95.1345,29800.0
2014-07-31 12:30:00,120.38,120.79,120.3,120.45,42100.0,95.1661,95.4902,95.1029,95.2214,42100.0
2014-07-31 13:00:00,120.49,120.54,120.17,120.42,30700.0,95.2531,95.2926,95.0001,95.1977,30700.0
2014-07-31 13:30:00,120.42,120.81,120.37,120.56,22100.0,95.1977,95.506,95.1582,95.3084,22100.0
2014-07-31 14:00:00,120.58,120.76,120.28,120.48,62200.0,95.3242,95.4665,95.087,95.2452,62200.0
2014-07-31 14:30:00,120.47,120.51,119.88,119.89,48600.0,95.2372,95.2689,94.7708,94.7787,48600.0
2014-07-31 15:00:00,119.88,120.14,119.71,119.86,85300.0,94.7708,94.9764,94.6364,94.755,85300.0
2014-07-31 15:30:00,119.85,120.05,119.53,119.61,167700.0,94.7471,94.9052,94.4941,94.5574,167700.0
2014-08-01 09:30:00,119.6,120.0,118.61,119.72,63800.0,94.5495,94.8657,93.7668,94.6443,63800.0
2014-08-01 10:00:00,119.74,119.93,118.88,119.11,62400.0,94.6601,94.8104,93.9803,94.1621,62400.0
2014-08-01 10:30:00,119.09,119.13,118.35,118.41,67000.0,94.1463,94.1779,93.5613,93.6087,67000.0
2014-08-01 11:00:00,118.38,118.42,117.8,117.94,60700.0,93.585,93.6166,93.1265,93.2372,60700.0
2014-08-01 11:30:00,117.95,118.07,117.58,117.67,63700.0,93.2451,93.3399,92.9526,93.0237,63700.0
2014-08-01 12:00:00,117.7,117.89,117.51,117.59,89900.0,93.0474,93.1976,92.8972,92.9605,89900.0
2014-08-01 12:30:00,117.64,117.77,117.21,117.63,50500.0,93.0,93.1028,92.6601,92.9921,50500.0
2014-08-01 13:00:00,117.62,118.36,117.61,118.36,120500.0,92.9842,93.5692,92.9763,93.5692,120500.0
2014-08-01 13:30:00,118.37,118.71,118.1,118.7,68300.0,93.5771,93.8459,93.3637,93.838,68300.0
2014-08-01 14:00:00,118.72,119.09,118.48,118.75,80700.0,93.8538,94.1463,93.6641,93.8775,80700.0
2014-08-01 14:30:00,118.8,118.84,118.3,118.39,56400.0,93.917,93.9487,93.5218,93.5929,56400.0
2014-08-01 15:00:00,118.38,118.79,118.33,118.52,70500.0,93.585,93.9091,93.5455,93.6957,70500.0
2014-08-01 15:30:00,118.53,118.68,118.14,118.23,150100.0,93.7036,93.8222,93.3953,93.4664,150100.0
2014-08-04 09:30:00,118.2,119.04,118.2,118.71,59600.0,93.4427,94.1068,93.4427,93.8459,59600.0
2014-08-04 10:00:00,118.75,118.81,118.19,118.39,43300.0,93.8775,93.9249,93.4348,93.5929,43300.0
2014-08-04 10:30:00,118.44,118.54,117.63,117.66,87900.0,93.6324,93.7115,92.9921,93.0158,87900.0
2014-08-04 11:00:00,117.65,118.3,117.63,118.18,63400.0,93.0079,93.5218,92.9921,93.4269,63400.0
2014-08-04 11:30:00,118.22,118.29,117.97,118.1,22300.0,93.4585,93.5139,93.2609,93.3637,22300.0
2014-08-04 12:00:00,118.12,118.52,118.04,118.46,21600.0,93.3795,93.6957,93.3162,93.6482,21600.0
2014-08-04 12:30:00,118.47,118.52,118.29,118.31,18500.0,93.6562,93.6957,93.5139,93.5297,18500.0
2014-08-04 13:00:00,118.3,118.42,118.15,118.31,14000.0,93.5218,93.6166,93.4032,93.5297,14000.0
2014-08-04 13:30:00,118.3,118.65,118.28,118.54,18400.0,93.5218,93.7985,93.506,93.7115,18400.0
2014-08-04 14:00:00,118.6,118.65,118.52,118.59,17400.0,93.7589,93.7985,93.6957,93.751,17400.0
2014-08-04 14:30:00,118.59,119.0,118.59,118.96,36800.0,93.751,94.0751,93.751,94.0435,36800.0
2014-08-04 15:00:00,118.95,119.18,118.83,119.18,50700.0,94.0356,94.2174,93.9408,94.2174,50700.0
2014-08-04 15:30:00,119.18,119.51,119.06,119.09,151000.0,94.2174,94.4783,94.1226,94.1463,151000.0
2014-08-05 09:30:00,118.29,118.79,117.62,118.07,66100.0,93.5139,93.9091,92.9842,93.3399,66100.0
2014-08-05 10:00:00,118.08,118.41,117.77,118.33,40200.0,93.3478,93.6087,93.1028,93.5455,40200.0
2014-08-05 10:30:00,118.39,118.73,118.02,118.1,39400.0,93.5929,93.8617,93.3004,93.3637,39400.0
2014-08-05 11:00:00,118.14,118.65,117.96,118.37,28000.0,93.3953,93.7985,93.253,93.5771,28000.0
2014-08-05 11:30:00,118.41,118.45,117.96,118.08,34400.0,93.6087,93.6403,93.253,93.3478,34400.0
2014-08-05 12:00:00,118.12,118.2,117.88,118.14,23400.0,93.3795,93.4427,93.1897,93.3953,23400.0
2014-08-05 12:30:00,118.15,118.17,117.83,118.05,20600.0,93.4032,93.419,93.1502,93.3241,20600.0
2014-08-05 13:00:00,118.13,118.45,118.03,118.39,16900.0,93.3874,93.6403,93.3083,93.5929,16900.0
2014-08-05 13:30:00,118.34,118.36,117.24,117.45,59300.0,93.5534,93.5692,92.6838,92.8498,59300.0
2014-08-05 14:00:00,117.47,117.57,116.91,117.54,66800.0,92.8656,92.9447,92.4229,92.9209,66800.0
2014-08-05 14:30:00,117.57,117.78,117.29,117.38,31500.0,92.9447,93.1107,92.7233,92.7945,31500.0
2014-08-05 15:00:00,117.34,117.52,117.07,117.3,37700.0,92.7628,92.9051,92.5494,92.7312,37700.0
2014-08-05 15:30:00,117.34,117.74,117.28,117.39,128200.0,92.7628,93.0791,92.7154,92.8024,128200.0
2014-08-06 09:30:00,116.75,118.1,116.73,117.52,80500.0,92.2964,93.3637,92.2806,92.9051,80500.0
2014-08-06 10:00:00,117.58,118.03,117.21,117.94,55600.0,92.9526,93.3083,92.6601,93.2372,55600.0
2014-08-06 10:30:00,117.94,118.14,117.59,118.13,47800.0,93.2372,93.3953,92.9605,93.3874,47800.0
2014-08-06 11:00:00,118.12,118.27,117.97,118.13,19400.0,93.3795,93.498,93.2609,93.3874,19400.0
2014-08-06 11:30:00,118.13,118.79,118.13,118.51,47000.0,93.3874,93.9091,93.3874,93.6878,47000.0
2014-08-06 12:00:00,118.55,118.63,118.12,118.3,26500.0,93.7194,93.7826,93.3795,93.5218,26500.0
2014-08-06 12:30:00,118.35,118.58,118.17,118.23,19700.0,93.5613,93.7431,93.419,93.4664,19700.0
2014-08-06 13:00:00,118.24,118.26,117.97,118.0,17600.0,93.4743,93.4901,93.2609,93.2846,17600.0
2014-08-06 13:30:00,117.96,118.05,117.55,117.55,28700.0,93.253,93.3241,92.9289,92.9289,28700.0
2014-08-06 14:00:00,117.55,117.72,117.46,117.64,38200.0,92.9289,93.0632,92.8577,93.0,38200.0
2014-08-06 14:30:00,117.65,117.82,117.42,117.58,42400.0,93.0079,93.1423,92.8261,92.9526,42400.0
2014-08-06 15:00:00,117.58,117.83,117.47,117.55,55600.0,92.9526,93.1502,92.8656,92.9289,55600.0
2014-08-06 15:30:00,117.52,117.59,117.37,117.46,120600.0,92.9051,92.9605,92.7866,92.8577,120600.0
2014-08-07 09:30:00,117.62,118.13,117.2,117.41,80300.0,93.4471,93.8523,93.1134,93.2803,80300.0
2014-08-07 10:00:00,117.54,117.65,117.39,117.4,72600.0,93.3836,93.4709,93.2644,93.2723,72600.0
2014-08-07 10:30:00,117.48,117.68,117.0,117.23,75400.0,93.3359,93.4948,92.9545,93.1373,75400.0
2014-08-07 11:00:00,117.19,117.22,116.81,117.0,55900.0,93.1055,93.1293,92.8036,92.9545,55900.0
2014-08-07 11:30:00,117.05,117.15,116.5,116.66,57700.0,92.9943,93.0737,92.5573,92.6844,57700.0
2014-08-07 12:00:00,116.58,116.8,116.29,116.51,23800.0,92.6209,92.7956,92.3905,92.5652,23800.0
2014-08-07 12:30:00,116.5,116.8,116.24,116.8,43000.0,92.5573,92.7956,92.3507,92.7956,43000.0
2014-08-07 13:00:00,116.81,117.02,116.71,116.87,19600.0,92.8036,92.9704,92.7241,92.8513,19600.0
2014-08-07 13:30:00,116.92,117.15,116.86,117.04,13000.0,92.891,93.0737,92.8433,92.9863,13000.0
2014-08-07 14:00:00,117.03,117.04,116.46,116.61,33200.0,92.9784,92.9863,92.5255,92.6447,33200.0
2014-08-07 14:30:00,116.56,116.63,116.16,116.16,37900.0,92.605,92.6606,92.2872,92.2872,37900.0
2014-08-07 15:00:00,116.16,116.44,116.02,116.24,74600.0,92.2872,92.5096,92.1759,92.3507,74600.0
2014-08-07 15:30:00,116.21,116.65,116.15,116.51,184200.0,92.3269,92.6765,92.2792,92.5652,184200.0
2014-08-08 09:30:00,117.11,117.37,116.55,117.03,88800.0,93.0419,93.2485,92.597,92.9784,88800.0
2014-08-08 10:00:00,117.11,117.31,116.87,117.02,235700.0,93.0419,93.2008,92.8513,92.9704,235700.0
2014-08-08 10:30:00,116.97,117.92,116.95,117.66,44700.0,92.9307,93.6855,92.9148,93.4789,44700.0
2014-08-08 11:00:00,117.63,118.04,117.56,117.93,38900.0,93.4551,93.7808,93.3994,93.6934,38900.0
2014-08-08 11:30:00,117.96,118.0,117.61,117.77,28500.0,93.7172,93.749,93.4392,93.5663,28500.0
2014-08-08 12:00:00,117.79,117.83,117.39,117.46,22600.0,93.5822,93.614,93.2644,93.32,22600.0
2014-08-08 12:30:00,117.48,117.59,117.33,117.5,24500.0,93.3359,93.4233,93.2167,93.3518,24500.0
2014-08-08 13:00:00,117.51,118.42,117.49,118.29,39800.0,93.3597,94.0827,93.3438,93.9794,39800.0
2014-08-08 13:30:00,118.29,118.47,118.1,118.44,33700.0,93.9794,94.1224,93.8285,94.0986,33700.0
2014-08-08 14:00:00,118.47,118.62,118.29,118.48,29500.0,94.1224,94.2416,93.9794,94.1304,29500.0
2014-08-08 14:30:00,118.49,118.6,118.3,118.3,33100.0,94.1383,94.2257,93.9874,93.9874,33100.0
2014-08-08 15:00:00,118.28,118.56,118.19,118.54,36900.0,93.9715,94.1939,93.9,94.178,36900.0
2014-08-08 15:30:00,118.54,118.67,118.44,118.56,117800.0,94.178,94.2813,94.0986,94.1939,117800.0
2014-08-11 09:30:00,118.26,119.39,117.95,119.27,111400.0,93.9556,94.8534,93.7093,94.758,111400.0
2014-08-11 10:00:00,119.31,119.76,119.31,119.66,94900.0,94.7898,95.1473,94.7898,95.0679,94900.0
2014-08-11 10:30:00,119.68,120.12,119.63,119.93,58600.0,95.0838,95.4333,95.044,95.2824,58600.0
2014-08-11 11:00:00,119.89,120.08,119.81,119.91,26700.0,95.2506,95.4015,95.187,95.2665,26700.0
2014-08-11 11:30:00,119.85,119.87,119.44,119.45,26800.0,95.2188,95.2347,94.8931,94.901,26800.0
2014-08-11 12:00:00,119.46,119.53,119.31,119.49,23700.0,94.909,94.9646,94.7898,94.9328,23700.0
2014-08-11 12:30:00,119.49,119.59,119.4,119.4,14200.0,94.9328,95.0122,94.8613,94.8613,14200.0
2014-08-11 13:00:00,119.39,119.48,119.19,119.25,10500.0,94.8534,94.9249,94.6945,94.7421,10500.0
2014-08-11 13:30:00,119.25,119.35,119.13,119.15,43200.0,94.7421,94.8216,94.6468,94.6627,43200.0
2014-08-11 14:00:00,119.13,119.18,118.93,118.98,57800.0,94.6468,94.6865,94.4879,94.5276,57800.0
2014-08-11 14:30:00,118.95,119.12,118.89,118.99,25600.0,94.5038,94.6388,94.4561,94.5356,25600.0
2014-08-11 15:00:00,118.99,119.09,118.9,118.91,72700.0,94.5356,94.615,94.4641,94.472,72700.0
2014-08-11 15:30:00,118.88,118.98,118.68,118.85,154500.0,94.4482,94.5276,94.2893,94.4243,154500.0
2014-08-12 09:30:00,118.68,119.43,118.24,119.33,132100.0,94.2893,94.8851,93.9397,94.8057,132100.0
2014-08-12 10:00:00,119.34,119.51,118.94,119.31,62500.0,94.8136,94.9487,94.4958,94.7898,62500.0
2014-08-12 10:30:00,119.25,119.26,118.77,118.85,86600.0,94.7421,94.7501,94.3608,94.4243,86600.0
2014-08-12 11:00:00,118.83,118.85,118.42,118.82,48800.0,94.4084,94.4243,94.0827,94.4005,48800.0
2014-08-12 11:30:00,118.84,118.95,118.67,118.94,58700.0,94.4164,94.5038,94.2813,94.4958,58700.0
2014-08-12 12:00:00,118.88,119.01,118.75,118.96,19300.0,94.4482,94.5514,94.3449,94.5117,19300.0
2014-08-12 12:30:00,118.97,119.22,118.96,119.03,14400.0,94.5197,94.7183,94.5117,94.5673,14400.0
2014-08-12 13:00:00,119.02,119.16,119.0,119.12,18400.0,94.5594,94.6706,94.5435,94.6388,18400.0
2014-08-12 13:30:00,119.09,119.12,118.86,118.97,126400.0,94.615,94.6388,94.4323,94.5197,126400.0
2014-08-12 14:00:00,118.98,118.98,118.58,118.72,30300.0,94.5276,94.5276,94.2098,94.321,30300.0
2014-08-12 14:30:00,118.72,118.85,118.57,118.7,34700.0,94.321,94.4243,94.2019,94.3052,34700.0
2014-08-12 15:00:00,118.69,119.0,118.69,118.85,45200.0,94.2972,94.5435,94.2972,94.4243,45200.0
2014-08-12 15:30:00,118.86,119.24,118.85,119.03,91100.0,94.4323,94.7342,94.4243,94.5673,91100.0
2014-08-13 09:30:00,119.72,120.1,119.65,119.68,92100.0,95.1155,95.4174,95.0599,95.0838,92100.0
2014-08-13 10:00:00,119.69,119.94,119.48,119.64,83900.0,95.0917,95.2903,94.9249,95.052,83900.0
2014-08-13 10:30:00,119.69,119.85,119.62,119.79,31700.0,95.0917,95.2188,95.0361,95.1711,31700.0
2014-08-13 11:00:00,119.81,120.19,119.74,120.14,29000.0,95.187,95.4889,95.1314,95.4492,29000.0
2014-08-13 11:30:00,120.11,120.14,120.01,120.02,17300.0,95.4254,95.4492,95.3459,95.3539,17300.0
2014-08-13 12:00:00,119.98,120.0,119.74,119.95,24200.0,95.3221,95.338,95.1314,95.2983,24200.0
2014-08-13 12:30:00,120.0,120.06,119.87,119.98,32300.0,95.338,95.3857,95.2347,95.3221,32300.0
2014-08-13 13:00:00,120.0,120.05,119.92,120.02,10300.0,95.338,95.3777,95.2744,95.3539,10300.0
2014-08-13 13:30:00,119.99,120.13,119.98,120.07,14800.0,95.33,95.4413,95.3221,95.3936,14800.0
2014-08-13 14:00:00,120.06,120.11,119.88,119.99,26800.0,95.3857,95.4254,95.2426,95.33,26800.0
2014-08-13 14:30:00,119.99,120.03,119.93,119.97,91900.0,95.33,95.3618,95.2824,95.3142,91900.0
2014-08-13 15:00:00,119.97,120.05,119.93,119.93,30900.0,95.3142,95.3777,95.2824,95.2824,30900.0
2014-08-13 15:30:00,119.94,120.05,119.87,119.96,87600.0,95.2903,95.3777,95.2347,95.3062,87600.0
2014-08-14 09:30:00,120.04,120.67,119.93,120.5,66300.0,95.3698,95.8703,95.2824,95.7352,66300.0
2014-08-14 10:00:00,120.5,120.65,120.25,120.49,19100.0,95.7352,95.8544,95.5366,95.7273,19100.0
2014-08-14 10:30:00,120.52,120.6,120.43,120.48,15600.0,95.7511,95.8147,95.6796,95.7193,15600.0
2014-08-14 11:00:00,120.45,120.72,120.43,120.62,15000.0,95.6955,95.91,95.6796,95.8306,15000.0
2014-08-14 11:30:00,120.66,120.69,120.56,120.65,15700.0,95.8623,95.8862,95.7829,95.8544,15700.0
2014-08-14 12:00:00,120.66,120.78,120.58,120.68,13100.0,95.8623,95.9577,95.7988,95.8782,13100.0
2014-08-14 12:30:00,120.71,120.78,120.65,120.68,11900.0,95.9021,95.9577,95.8544,95.8782,11900.0
2014-08-14 13:00:00,120.66,120.75,120.54,120.62,15800.0,95.8623,95.9338,95.767,95.8306,15800.0
2014-08-14 13:30:00,120.58,120.61,120.37,120.43,23900.0,95.7988,95.8226,95.6319,95.6796,23900.0
2014-08-14 14:00:00,120.44,120.49,120.32,120.35,37800.0,95.6876,95.7273,95.5922,95.6161,37800.0
2014-08-14 14:30:00,120.38,120.41,120.17,120.18,54400.0,95.6399,95.6637,95.473,95.481,54400.0
2014-08-14 15:00:00,120.19,120.29,120.19,120.19,85400.0,95.4889,95.5684,95.4889,95.4889,85400.0
2014-08-14 15:30:00,120.2,120.43,120.19,120.4,161100.0,95.4969,95.6796,95.4889,95.6558,161100.0
2014-08-15 09:30:00,120.59,120.8,120.27,120.6,115800.0,95.8067,95.9736,95.5525,95.8147,115800.0
2014-08-15 10:00:00,120.65,120.97,120.59,120.72,28500.0,95.8544,96.1086,95.8067,95.91,28500.0
2014-08-15 10:30:00,120.72,120.93,119.31,119.84,61600.0,95.91,96.0769,94.7898,95.2109,61600.0
2014-08-15 11:00:00,119.75,120.12,119.68,119.8,72600.0,95.1394,95.4333,95.0838,95.1791,72600.0
2014-08-15 11:30:00,119.8,119.97,119.14,119.37,71800.0,95.1791,95.3142,94.6547,94.8375,71800.0
2014-08-15 12:00:00,119.35,119.93,119.2,119.9,49900.0,94.8216,95.2824,94.7024,95.2585,49900.0
2014-08-15 12:30:00,119.9,120.03,119.72,119.83,41100.0,95.2585,95.3618,95.1155,95.2029,41100.0
2014-08-15 13:00:00,119.79,119.87,119.66,119.86,53500.0,95.1711,95.2347,95.0679,95.2268,53500.0
2014-08-15 13:30:00,119.8,119.95,119.61,119.8,78200.0,95.1791,95.2983,95.0281,95.1791,78200.0
2014-08-15 14:00:00,119.76,120.1,119.72,120.1,61400.0,95.1473,95.4174,95.1155,95.4174,61400.0
2014-08-15 14:30:00,120.11,120.24,119.97,120.04,18400.0,95.4254,95.5287,95.3142,95.3698,18400.0
2014-08-15 15:00:00,120.05,120.11,119.92,120.0,28800.0,95.3777,95.4254,95.2744,95.338,28800.0
2014-08-15 15:30:00,120.01,120.36,120.0,120.22,58200.0,95.3459,95.624,95.338,95.5128,58200.0
2014-08-18 09:30:00,120.94,121.74,120.84,121.6,85100.0,96.0848,96.7204,96.0054,96.6092,85100.0
2014-08-18 10:00:00,121.56,121.61,121.18,121.25,62500.0,96.5774,96.6171,96.2755,96.3311,62500.0
2014-08-18 10:30:00,121.31,121.63,121.11,121.56,52300.0,96.3788,96.633,96.2199,96.5774,52300.0
2014-08-18 11:00:00,121.59,121.59,121.34,121.46,37300.0,96.6012,96.6012,96.4026,96.4979,37300.0
2014-08-18 11:30:00,121.47,121.5,121.35,121.44,21400.0,96.5059,96.5297,96.4105,96.482,21400.0
2014-08-18 12:00:00,121.41,121.5,121.3,121.42,78000.0,96.4582,96.5297,96.3708,96.4662,78000.0
2014-08-18 12:30:00,121.38,121.57,121.3,121.42,74500.0,96.4344,96.5853,96.3708,96.4662,74500.0
2014-08-18 13:00:00,121.39,121.45,121.27,121.45,86300.0,96.4423,96.49,96.347,96.49,86300.0
2014-08-18 13:30:00,121.45,121.54,121.38,121.5,16000.0,96.49,96.5615,96.4344,96.5297,16000.0
2014-08-18 14:00:00,121.48,121.51,121.34,121.4,19700.0,96.5138,96.5377,96.4026,96.4503,19700.0
2014-08-18 14:30:00,121.38,121.45,121.27,121.36,36200.0,96.4344,96.49,96.347,96.4185,36200.0
2014-08-18 15:00:00,121.36,121.46,121.35,121.37,36400.0,96.4185,96.4979,96.4105,96.4264,36400.0
2014-08-18 15:30:00,121.37,121.64,121.32,121.54,99600.0,96.4264,96.6409,96.3867,96.5615,99600.0
2014-08-19 09:30:00,121.73,122.3,121.63,122.11,44100.0,96.7124,97.1653,96.633,97.0143,44100.0
2014-08-19 10:00:00,122.17,122.23,122.02,122.04,51400.0,97.062,97.1097,96.9428,96.9587,51400.0
2014-08-19 10:30:00,122.03,122.26,121.96,122.15,21700.0,96.9508,97.1335,96.8952,97.0461,21700.0
2014-08-19 11:00:00,122.19,122.2,122.07,122.13,14600.0,97.0779,97.0858,96.9826,97.0302,14600.0
2014-08-19 11:30:00,122.14,122.16,122.03,122.08,26500.0,97.0382,97.0541,96.9508,96.9905,26500.0
2014-08-19 12:00:00,122.08,122.25,122.08,122.22,117700.0,96.9905,97.1256,96.9905,97.1017,117700.0
2014-08-19 12:30:00,122.23,122.24,121.96,122.0,106000.0,97.1097,97.1176,96.8952,96.927,106000.0
2014-08-19 13:00:00,122.02,122.04,121.91,121.92,32500.0,96.9428,96.9587,96.8554,96.8634,32500.0
2014-08-19 13:30:00,121.9,122.05,121.9,121.98,32400.0,96.8475,96.9667,96.8475,96.9111,32400.0
2014-08-19 14:00:00,121.98,122.06,121.95,122.02,35700.0,96.9111,96.9746,96.8872,96.9428,35700.0
2014-08-19 14:30:00,122.03,122.03,121.88,121.9,41000.0,96.9508,96.9508,96.8316,96.8475,41000.0
2014-08-19 15:00:00,121.92,121.95,121.79,121.84,32300.0,96.8634,96.8872,96.7601,96.7998,32300.0
2014-08-19 15:30:00,121.87,121.94,121.79,121.9,158300.0,96.8237,96.8793,96.7601,96.8475,158300.0
2014-08-20 09:30:00,121.88,122.17,121.5,122.07,67000.0,96.8316,97.062,96.5297,96.9826,67000.0
2014-08-20 10:00:00,122.03,122.25,122.01,122.21,80000.0,96.9508,97.1256,96.9349,97.0938,80000.0
2014-08-20 10:30:00,122.21,122.33,122.06,122.28,23400.0,97.0938,97.1891,96.9746,97.1494,23400.0
2014-08-20 11:00:00,122.33,122.48,122.32,122.4,21800.0,97.1891,97.3083,97.1812,97.2447,21800.0
2014-08-20 11:30:00,122.46,122.53,122.32,122.45,68300.0,97.2924,97.348,97.1812,97.2845,68300.0
2014-08-20 12:00:00,122.48,122.63,122.36,122.55,115400.0,97.3083,97.4275,97.213,97.3639,115400.0
2014-08-20 12:30:00,122.58,122.62,122.52,122.58,11900.0,97.3878,97.4195,97.3401,97.3878,11900.0
2014-08-20 13:00:00,122.6,122.6,122.47,122.56,11100.0,97.4036,97.4036,97.3004,97.3719,11100.0
2014-08-20 13:30:00,122.58,122.59,122.41,122.41,29300.0,97.3878,97.3957,97.2527,97.2527,29300.0
2014-08-20 14:00:00,122.4,122.58,122.1,122.56,93000.0,97.2447,97.3878,97.0064,97.3719,93000.0
2014-08-20 14:30:00,122.54,122.9,122.51,122.87,47100.0,97.356,97.642,97.3321,97.6182,47100.0
2014-08-20 15:00:00,122.91,123.1,122.88,122.98,41100.0,97.6499,97.8009,97.6261,97.7055,41100.0
2014-08-20 15:30:00,123.01,123.1,122.91,122.93,109400.0,97.7294,97.8009,97.6499,97.6658,109400.0
2014-08-21 09:30:00,122.78,123.03,122.65,122.91,52600.0,97.5466,97.7453,97.4434,97.6499,52600.0
2014-08-21 10:00:00,122.88,123.03,122.56,122.89,110700.0,97.6261,97.7453,97.3719,97.634,110700.0
2014-08-21 10:30:00,122.92,123.27,122.86,123.24,21900.0,97.6579,97.9359,97.6102,97.9121,21900.0
2014-08-21 11:00:00,123.25,123.4,123.25,123.35,27900.0,97.9201,98.0392,97.9201,97.9995,27900.0
2014-08-21 11:30:00,123.35,123.36,123.21,123.28,21200.0,97.9995,98.0074,97.8883,97.9439,21200.0
2014-08-21 12:00:00,123.25,123.51,123.25,123.43,22300.0,97.9201,98.1266,97.9201,98.0631,22300.0
2014-08-21 12:30:00,123.43,123.49,123.38,123.43,24400.0,98.0631,98.1107,98.0233,98.0631,24400.0
2014-08-21 13:00:00,123.41,123.71,123.41,123.66,24200.0,98.0472,98.2855,98.0472,98.2458,24200.0
2014-08-21 13:30:00,123.66,123.69,123.55,123.61,24300.0,98.2458,98.2696,98.1584,98.2061,24300.0
2014-08-21 14:00:00,123.59,123.67,123.53,123.62,30200.0,98.1902,98.2537,98.1425,98.214,30200.0
2014-08-21 14:30:00,123.62,123.7,123.59,123.61,42600.0,98.214,98.2776,98.1902,98.2061,42600.0
2014-08-21 15:00:00,123.66,123.72,123.58,123.6,39900.0,98.2458,98.2935,98.1822,98.1981,39900.0
2014-08-21 15:30:00,123.61,123.62,123.46,123.48,90200.0,98.2061,98.214,98.0869,98.1028,90200.0
2014-08-22 09:30:00,123.11,123.64,123.05,123.64,118900.0,97.8088,98.2299,97.7612,98.2299,118900.0
2014-08-22 10:00:00,123.69,124.04,123.47,123.95,29300.0,98.2696,98.5477,98.0948,98.4762,29300.0
2014-08-22 10:30:00,123.94,124.03,123.46,123.46,13900.0,98.4682,98.5398,98.0869,98.0869,13900.0
2014-08-22 11:00:00,123.54,123.54,123.1,123.26,61200.0,98.1505,98.1505,97.8009,97.928,61200.0
2014-08-22 11:30:00,123.3,123.39,123.15,123.25,50300.0,97.9598,98.0313,97.8406,97.9201,50300.0
2014-08-22 12:00:00,123.27,123.48,123.16,123.46,25800.0,97.9359,98.1028,97.8486,98.0869,25800.0
2014-08-22 12:30:00,123.47,123.48,123.35,123.35,9700.0,98.0948,98.1028,97.9995,97.9995,9700.0
2014-08-22 13:00:00,123.4,123.42,123.33,123.38,11800.0,98.0392,98.0551,97.9836,98.0233,11800.0
2014-08-22 13:30:00,123.38,123.41,123.29,123.35,14700.0,98.0233,98.0472,97.9518,97.9995,14700.0
2014-08-22 14:00:00,123.34,123.35,123.21,123.25,16900.0,97.9916,97.9995,97.8883,97.9201,16900.0
2014-08-22 14:30:00,123.21,123.34,123.17,123.25,45100.0,97.8883,97.9916,97.8565,97.9201,45100.0
2014-08-22 15:00:00,123.22,123.38,123.22,123.29,24400.0,97.8962,98.0233,97.8962,97.9518,24400.0
2014-08-22 15:30:00,123.28,123.3,123.16,123.18,113100.0,97.9439,97.9598,97.8486,97.8644,113100.0
2014-08-25 09:30:00,124.15,124.49,123.66,124.42,29200.0,98.6351,98.9052,98.2458,98.8496,29200.0
2014-08-25 10:00:00,124.41,124.68,124.36,124.63,31300.0,98.8417,99.0562,98.8019,99.0164,31300.0
2014-08-25 10:30:00,124.6,124.86,124.51,124.81,24600.0,98.9926,99.1992,98.9211,99.1594,24600.0
2014-08-25 11:00:00,124.84,124.96,124.81,124.9,17500.0,99.1833,99.2786,99.1594,99.231,17500.0
2014-08-25 11:30:00,124.96,124.96,124.77,124.92,28200.0,99.2786,99.2786,99.1277,99.2468,28200.0
2014-08-25 12:00:00,124.92,125.02,124.86,124.96,44200.0,99.2468,99.3263,99.1992,99.2786,44200.0
2014-08-25 12:30:00,124.96,125.0,124.88,125.0,48300.0,99.2786,99.3104,99.2151,99.3104,48300.0
2014-08-25 13:00:00,124.99,125.06,124.93,125.05,30300.0,99.3025,99.3581,99.2548,99.3501,30300.0
2014-08-25 13:30:00,125.04,125.12,124.96,125.01,18700.0,99.3422,99.4057,99.2786,99.3183,18700.0
2014-08-25 14:00:00,125.01,125.07,124.94,124.97,34500.0,99.3183,99.366,99.2627,99.2866,34500.0
2014-08-25 14:30:00,124.96,125.08,124.95,125.06,22500.0,99.2786,99.374,99.2707,99.3581,22500.0
2014-08-25 15:00:00,125.05,125.1,125.0,125.08,17000.0,99.3501,99.3898,99.3104,99.374,17000.0
2014-08-25 15:30:00,125.07,125.11,124.96,125.11,107300.0,99.366,99.3978,99.2786,99.3978,107300.0
2014-08-26 09:30:00,125.0,126.09,124.47,125.91,47400.0,99.3104,100.1764,98.8893,100.0334,47400.0
2014-08-26 10:00:00,125.87,125.96,125.59,125.89,32000.0,100.0016,100.0731,99.7791,100.0175,32000.0
2014-08-26 10:30:00,125.88,126.17,125.78,126.15,26600.0,100.0095,100.2399,99.9301,100.2241,26600.0
2014-08-26 11:00:00,126.19,126.26,126.12,126.24,30500.0,100.2558,100.3114,100.2002,100.2956,30500.0
2014-08-26 11:30:00,126.25,126.29,126.16,126.16,30700.0,100.3035,100.3353,100.232,100.232,30700.0
2014-08-26 12:00:00,126.2,126.36,126.18,126.23,32300.0,100.2638,100.3909,100.2479,100.2876,32300.0
2014-08-26 12:30:00,126.22,126.25,125.9,125.9,18800.0,100.2797,100.3035,100.0254,100.0254,18800.0
2014-08-26 13:00:00,125.94,126.01,125.78,125.95,22400.0,100.0572,100.1128,99.9301,100.0652,22400.0
2014-08-26 13:30:00,125.95,126.09,125.83,126.08,27000.0,100.0652,100.1764,99.9698,100.1684,27000.0
2014-08-26 14:00:00,126.08,126.17,126.05,126.05,22900.0,100.1684,100.2399,100.1446,100.1446,22900.0
2014-08-26 14:30:00,126.04,126.09,126.0,126.09,34500.0,100.1367,100.1764,100.1049,100.1764,34500.0
2014-08-26 15:00:00,126.11,126.16,126.05,126.1,64000.0,100.1923,100.232,100.1446,100.1843,64000.0
2014-08-26 15:30:00,126.1,126.23,126.02,126.09,158000.0,100.1843,100.2876,100.1208,100.1764,158000.0
2014-08-27 09:30:00,126.5,126.67,126.09,126.28,61300.0,100.5021,100.6372,100.1764,100.3273,61300.0
2014-08-27 10:00:00,126.27,126.45,126.17,126.21,59800.0,100.3194,100.4624,100.2399,100.2717,59800.0
2014-08-27 10:30:00,126.25,126.3,125.94,125.99,77500.0,100.3035,100.3432,100.0572,100.0969,77500.0
2014-08-27 11:00:00,126.0,126.04,125.71,125.76,27600.0,100.1049,100.1367,99.8745,99.9142,27600.0
2014-08-27 11:30:00,125.71,125.9,125.6,125.8,32500.0,99.8745,100.0254,99.7871,99.946,32500.0
2014-08-27 12:00:00,125.8,125.83,125.7,125.83,26300.0,99.946,99.9698,99.8665,99.9698,26300.0
2014-08-27 12:30:00,125.82,125.97,125.77,125.97,16500.0,99.9619,100.081,99.9222,100.081,16500.0
2014-08-27 13:00:00,125.98,126.09,125.97,126.09,18000.0,100.089,100.1764,100.081,100.1764,18000.0
2014-08-27 13:30:00,126.08,126.15,126.0,126.03,21900.0,100.1684,100.2241,100.1049,100.1287,21900.0
2014-08-27 14:00:00,126.0,126.03,125.88,125.88,27300.0,100.1049,100.1287,100.0095,100.0095,27300.0
2014-08-27 14:30:00,125.88,125.88,125.51,125.51,49500.0,100.0095,100.0095,99.7156,99.7156,49500.0
2014-08-27 15:00:00,125.51,125.78,125.51,125.74,40600.0,99.7156,99.9301,99.7156,99.8983,40600.0
2014-08-27 15:30:00,125.73,126.02,125.69,125.98,77200.0,99.8904,100.1208,99.8586,100.089,77200.0
2014-08-28 09:30:00,124.96,125.16,124.67,125.07,36000.0,99.2786,99.4375,99.0482,99.366,36000.0
2014-08-28 10:00:00,125.11,125.3,124.77,125.16,35500.0,99.3978,99.5487,99.1277,99.4375,35500.0
2014-08-28 10:30:00,125.14,125.29,125.03,125.25,15000.0,99.4216,99.5408,99.3342,99.509,15000.0
2014-08-28 11:00:00,125.29,125.29,125.04,125.1,43100.0,99.5408,99.5408,99.3422,99.3898,43100.0
2014-08-28 11:30:00,125.1,125.14,125.02,125.11,21800.0,99.3898,99.4216,99.3263,99.3978,21800.0
2014-08-28 12:00:00,125.15,125.26,125.02,125.03,51900.0,99.4296,99.517,99.3263,99.3342,51900.0
2014-08-28 12:30:00,125.03,125.24,125.01,125.2,23200.0,99.3342,99.5011,99.3183,99.4693,23200.0
2014-08-28 13:00:00,125.16,125.25,125.14,125.22,8700.0,99.4375,99.509,99.4216,99.4852,8700.0
2014-08-28 13:30:00,125.22,125.35,125.19,125.29,10200.0,99.4852,99.5885,99.4614,99.5408,10200.0
2014-08-28 14:00:00,125.29,125.36,125.26,125.33,11500.0,99.5408,99.5964,99.517,99.5726,11500.0
2014-08-28 14:30:00,125.29,125.47,125.29,125.34,19500.0,99.5408,99.6838,99.5408,99.5805,19500.0
2014-08-28 15:00:00,125.34,125.37,125.22,125.29,24700.0,99.5805,99.6044,99.4852,99.5408,24700.0
2014-08-28 15:30:00,125.28,125.46,125.1,125.23,72100.0,99.5329,99.6759,99.3898,99.4931,72100.0
2014-08-29 09:30:00,125.77,125.79,125.3,125.47,26500.0,99.9222,99.938,99.5487,99.6838,26500.0
2014-08-29 10:00:00,125.49,125.5,125.11,125.32,32400.0,99.6997,99.7076,99.3978,99.5646,32400.0
2014-08-29 10:30:00,125.33,125.62,125.31,125.6,23600.0,99.5726,99.803,99.5567,99.7871,23600.0
2014-08-29 11:00:00,125.64,125.96,125.59,125.83,15000.0,99.8189,100.0731,99.7791,99.9698,15000.0
2014-08-29 11:30:00,125.85,126.2,125.83,126.01,26100.0,99.9857,100.2638,99.9698,100.1128,26100.0
2014-08-29 12:00:00,126.0,126.14,125.89,125.93,13800.0,100.1049,100.2161,100.0175,100.0493,13800.0
2014-08-29 12:30:00,125.95,125.95,125.78,125.86,12700.0,100.0652,100.0652,99.9301,99.9937,12700.0
2014-08-29 13:00:00,125.83,125.88,125.66,125.68,13600.0,99.9698,100.0095,99.8348,99.8506,13600.0
2014-08-29 13:30:00,125.65,125.67,125.48,125.52,9600.0,99.8268,99.8427,99.6918,99.7235,9600.0
2014-08-29 14:00:00,125.5,125.59,125.49,125.57,24200.0,99.7076,99.7791,99.6997,99.7633,24200.0
2014-08-29 14:30:00,125.57,125.59,125.48,125.58,26500.0,99.7633,99.7791,99.6918,99.7712,26500.0
2014-08-29 15:00:00,125.58,125.65,125.54,125.62,27700.0,99.7712,99.8268,99.7394,99.803,27700.0
2014-08-29 15:30:00,125.61,125.84,125.56,125.77,108500.0,99.795,99.9778,99.7553,99.9222,108500.0
2014-09-02 09:30:00,126.45,127.26,126.45,127.24,140000.0,100.4624,101.1059,100.4624,101.09,140000.0
2014-09-02 10:00:00,127.23,127.82,127.2,127.6,69300.0,101.0821,101.5508,101.0583,101.3761,69300.0
2014-09-02 10:30:00,127.58,127.97,127.49,127.97,74300.0,101.3602,101.67,101.2887,101.67,74300.0
2014-09-02 11:00:00,128.0,128.18,127.36,127.36,73400.0,101.6939,101.8369,101.1854,101.1854,73400.0
2014-09-02 11:30:00,127.37,127.42,126.79,126.79,51000.0,101.1933,101.2331,100.7325,100.7325,51000.0
2014-09-02 12:00:00,126.83,127.12,126.77,127.1,28200.0,100.7643,100.9947,100.7166,100.9788,28200.0
2014-09-02 12:30:00,127.07,127.07,126.58,126.59,17800.0,100.955,100.955,100.5657,100.5736,17800.0
2014-09-02 13:00:00,126.59,126.78,126.55,126.68,23200.0,100.5736,100.7246,100.5418,100.6451,23200.0
2014-09-02 13:30:00,126.68,126.89,126.57,126.83,20600.0,100.6451,100.812,100.5577,100.7643,20600.0
2014-09-02 14:00:00,126.84,127.19,126.79,127.16,40100.0,100.7723,101.0503,100.7325,101.0265,40100.0
2014-09-02 14:30:00,127.16,127.39,127.14,127.37,35500.0,101.0265,101.2092,101.0106,101.1933,35500.0
2014-09-02 15:00:00,127.37,127.4,127.26,127.38,50200.0,101.1933,101.2172,101.1059,101.2013,50200.0
2014-09-02 15:30:00,127.38,127.81,127.34,127.75,215700.0,101.2013,101.5429,101.1695,101.4952,215700.0
2014-09-03 09:30:00,128.22,128.51,127.96,127.96,51400.0,101.8686,102.099,101.6621,101.6621,51400.0
2014-09-03 10:00:00,127.95,128.31,127.82,127.95,90700.0,101.6541,101.9401,101.5508,101.6541,90700.0
2014-09-03 10:30:00,128.02,128.03,127.59,127.59,31200.0,101.7097,101.7177,101.3681,101.3681,31200.0
2014-09-03 11:00:00,127.6,127.64,127.07,127.07,32500.0,101.3761,101.4078,100.955,100.955,32500.0
2014-09-03 11:30:00,127.05,127.18,126.7,126.71,45600.0,100.9391,101.0424,100.661,100.669,45600.0
2014-09-03 12:00:00,126.71,126.81,126.64,126.77,34700.0,100.669,100.7484,100.6134,100.7166,34700.0
2014-09-03 12:30:00,126.78,127.2,126.75,127.18,27400.0,100.7246,101.0583,100.7007,101.0424,27400.0
2014-09-03 13:00:00,127.16,127.24,127.02,127.16,43600.0,101.0265,101.09,100.9153,101.0265,43600.0
2014-09-03 13:30:00,127.17,127.24,126.79,126.89,26100.0,101.0344,101.09,100.7325,100.812,26100.0
2014-09-03 14:00:00,126.89,126.9,126.31,126.38,37600.0,100.812,100.8199,100.3512,100.4068,37600.0
2014-09-03 14:30:00,126.42,126.5,125.95,125.98,66100.0,100.4386,100.5021,100.0652,100.089,66100.0
2014-09-03 15:00:00,125.99,126.15,125.89,126.03,119100.0,100.0969,100.2241,100.0175,100.1287,119100.0
2014-09-03 15:30:00,126.03,126.05,125.89,126.0,201100.0,100.1287,100.1446,100.0175,100.1049,201100.0
2014-09-04 09:30:00,126.27,127.1,126.26,126.77,102800.0,100.3194,100.9788,100.3114,100.7166,102800.0
2014-09-04 10:00:00,126.77,126.82,126.25,126.46,90100.0,100.7166,100.7564,100.3035,100.4703,90100.0
2014-09-04 10:30:00,126.46,126.81,126.46,126.59,33800.0,100.4703,100.7484,100.4703,100.5736,33800.0
2014-09-04 11:00:00,126.68,126.85,126.37,126.37,24300.0,100.6451,100.7802,100.3988,100.3988,24300.0
2014-09-04 11:30:00,126.37,126.59,126.29,126.38,20200.0,100.3988,100.5736,100.3353,100.4068,20200.0
2014-09-04 12:00:00,126.4,126.5,126.17,126.2,12400.0,100.4227,100.5021,100.2399,100.2638,12400.0
2014-09-04 12:30:00,126.17,126.31,126.09,126.19,10800.0,100.2399,100.3512,100.1764,100.2558,10800.0
2014-09-04 13:00:00,126.19,126.2,126.04,126.09,14500.0,100.2558,100.2638,100.1367,100.1764,14500.0
2014-09-04 13:30:00,126.08,126.12,125.86,125.99,25600.0,100.1684,100.2002,99.9937,100.0969,25600.0
2014-09-04 14:00:00,126.0,126.27,125.97,126.03,20100.0,100.1049,100.3194,100.081,100.1287,20100.0
2014-09-04 14:30:00,126.03,126.03,125.57,125.6,27400.0,100.1287,100.1287,99.7633,99.7871,27400.0
2014-09-04 15:00:00,125.58,125.65,125.23,125.47,39600.0,99.7712,99.8268,99.4931,99.6838,39600.0
2014-09-04 15:30:00,125.5,125.66,125.31,125.61,118900.0,99.7076,99.8348,99.5567,99.795,118900.0
2014-09-05 09:30:00,125.33,125.51,124.41,125.16,87800.0,99.5726,99.7156,98.8417,99.4375,87800.0
2014-09-05 10:00:00,125.11,125.16,124.66,124.89,78400.0,99.3978,99.4375,99.0403,99.223,78400.0
2014-09-05 10:30:00,124.86,125.15,124.6,125.1,29400.0,99.1992,99.4296,98.9926,99.3898,29400.0
2014-09-05 11:00:00,125.14,125.47,125.08,125.31,39700.0,99.4216,99.6838,99.374,99.5567,39700.0
2014-09-05 11:30:00,125.34,125.66,125.2,125.62,16800.0,99.5805,99.8348,99.4693,99.803,16800.0
2014-09-05 12:00:00,125.63,125.85,125.5,125.8,38200.0,99.8109,99.9857,99.7076,99.946,38200.0
2014-09-05 12:30:00,125.8,126.08,125.79,125.94,30800.0,99.946,100.1684,99.938,100.0572,30800.0
2014-09-05 13:00:00,125.96,126.09,125.89,125.97,14100.0,100.0731,100.1764,100.0175,100.081,14100.0
2014-09-05 13:30:00,125.93,125.96,125.7,125.77,13900.0,100.0493,100.0731,99.8665,99.9222,13900.0
2014-09-05 14:00:00,125.77,126.1,125.77,126.07,27300.0,99.9222,100.1843,99.9222,100.1605,27300.0
2014-09-05 14:30:00,126.09,126.18,126.0,126.18,23100.0,100.1764,100.2479,100.1049,100.2479,23100.0
2014-09-05 15:00:00,126.18,126.31,126.13,126.27,38400.0,100.2479,100.3512,100.2082,100.3194,38400.0
2014-09-05 15:30:00,126.26,126.47,126.21,126.38,91300.0,100.3114,100.4783,100.2717,100.4068,91300.0
2014-09-08 09:30:00,125.94,126.73,125.94,126.6,54200.0,100.0572,100.6849,100.0572,100.5816,54200.0
2014-09-08 10:00:00,126.63,126.82,126.2,126.25,96900.0,100.6054,100.7564,100.2638,100.3035,96900.0
2014-09-08 10:30:00,126.22,126.34,125.82,126.34,42900.0,100.2797,100.375,99.9619,100.375,42900.0
2014-09-08 11:00:00,126.34,126.5,126.15,126.42,24300.0,100.375,100.5021,100.2241,100.4386,24300.0
2014-09-08 11:30:00,126.39,126.62,126.27,126.39,32000.0,100.4147,100.5975,100.3194,100.4147,32000.0
2014-09-08 12:00:00,126.35,126.48,126.24,126.33,19000.0,100.383,100.4862,100.2956,100.3671,19000.0
2014-09-08 12:30:00,126.38,126.49,126.3,126.43,15700.0,100.4068,100.4942,100.3432,100.4465,15700.0
2014-09-08 13:00:00,126.44,126.49,126.06,126.19,42400.0,100.4545,100.4942,100.1526,100.2558,42400.0
2014-09-08 13:30:00,126.15,126.27,126.02,126.12,34800.0,100.2241,100.3194,100.1208,100.2002,34800.0
2014-09-08 14:00:00,126.05,126.25,126.02,126.16,39100.0,100.1446,100.3035,100.1208,100.232,39100.0
2014-09-08 14:30:00,126.16,126.31,126.08,126.26,30300.0,100.232,100.3512,100.1684,100.3114,30300.0
2014-09-08 15:00:00,126.26,126.48,126.26,126.45,33200.0,100.3114,100.4862,100.3114,100.4624,33200.0
2014-09-08 15:30:00,126.46,126.58,126.3,126.32,133500.0,100.4703,100.5657,100.3432,100.3591,133500.0
2014-09-09 09:30:00,125.81,126.09,125.26,125.37,56300.0,99.9539,100.1764,99.517,99.6044,56300.0
2014-09-09 10:00:00,125.3,125.64,125.0,125.0,37700.0,99.5487,99.8189,99.3104,99.3104,37700.0
2014-09-09 10:30:00,125.08,125.14,124.87,124.98,104300.0,99.374,99.4216,99.2071,99.2945,104300.0
2014-09-09 11:00:00,125.0,125.3,124.97,125.24,40000.0,99.3104,99.5487,99.2866,99.5011,40000.0
2014-09-09 11:30:00,125.27,125.33,125.09,125.24,31600.0,99.5249,99.5726,99.3819,99.5011,31600.0
2014-09-09 12:00:00,125.22,125.28,125.12,125.25,42600.0,99.4852,99.5329,99.4057,99.509,42600.0
2014-09-09 12:30:00,125.26,125.27,124.99,125.01,38400.0,99.517,99.5249,99.3025,99.3183,38400.0
2014-09-09 13:00:00,125.02,125.08,124.93,125.07,34500.0,99.3263,99.374,99.2548,99.366,34500.0
2014-09-09 13:30:00,125.01,125.32,125.01,125.24,45900.0,99.3183,99.5646,99.3183,99.5011,45900.0
2014-09-09 14:00:00,125.22,125.26,124.84,124.84,40200.0,99.4852,99.517,99.1833,99.1833,40200.0
2014-09-09 14:30:00,124.84,125.04,124.78,124.96,48200.0,99.1833,99.3422,99.1356,99.2786,48200.0
2014-09-09 15:00:00,124.92,124.97,124.51,124.73,53900.0,99.2468,99.2866,98.9211,99.0959,53900.0
2014-09-09 15:30:00,124.75,124.79,124.59,124.74,90900.0,99.1118,99.1436,98.9847,99.1038,90900.0
2014-09-10 09:30:00,125.41,126.08,125.01,125.3,49700.0,99.6361,100.1684,99.3183,99.5487,49700.0
2014-09-10 10:00:00,125.33,125.5,125.04,125.36,48200.0,99.5726,99.7076,99.3422,99.5964,48200.0
2014-09-10 10:30:00,125.35,125.38,124.89,125.12,27300.0,99.5885,99.6123,99.223,99.4057,27300.0
2014-09-10 11:00:00,125.17,125.55,125.12,125.38,37100.0,99.4455,99.7474,99.4057,99.6123,37100.0
2014-09-10 11:30:00,125.44,125.62,125.39,125.42,32000.0,99.66,99.803,99.6202,99.6441,32000.0
2014-09-10 12:00:00,125.43,125.67,125.34,125.52,18100.0,99.652,99.8427,99.5805,99.7235,18100.0
2014-09-10 12:30:00,125.62,125.62,125.41,125.41,22300.0,99.803,99.803,99.6361,99.6361,22300.0
2014-09-10 13:00:00,125.47,125.95,125.46,125.72,17400.0,99.6838,100.0652,99.6759,99.8824,17400.0
2014-09-10 13:30:00,125.72,125.79,125.51,125.56,28200.0,99.8824,99.938,99.7156,99.7553,28200.0
2014-09-10 14:00:00,125.63,125.79,125.55,125.6,63600.0,99.8109,99.938,99.7474,99.7871,63600.0
2014-09-10 14:30:00,125.58,125.65,125.51,125.59,52800.0,99.7712,99.8268,99.7156,99.7791,52800.0
2014-09-10 15:00:00,125.61,125.76,125.57,125.66,42600.0,99.795,99.9142,99.7633,99.8348,42600.0
2014-09-10 15:30:00,125.65,125.75,125.58,125.6,79300.0,99.8268,99.9063,99.7712,99.7871,79300.0
2014-09-11 09:30:00,124.72,125.23,124.72,125.22,41300.0,99.0879,99.4931,99.0879,99.4852,41300.0
2014-09-11 10:00:00,125.22,125.27,125.06,125.08,27900.0,99.4852,99.5249,99.3581,99.374,27900.0
2014-09-11 10:30:00,125.06,125.12,124.77,124.99,125900.0,99.3581,99.4057,99.1277,99.3025,125900.0
2014-09-11 11:00:00,125.01,125.13,124.92,125.0,48000.0,99.3183,99.4137,99.2468,99.3104,48000.0
2014-09-11 11:30:00,125.05,125.22,124.91,125.03,15500.0,99.3501,99.4852,99.2389,99.3342,15500.0
2014-09-11 12:00:00,125.0,125.12,124.76,125.0,35600.0,99.3104,99.4057,99.1197,99.3104,35600.0
2014-09-11 12:30:00,125.0,125.02,124.74,124.78,31000.0,99.3104,99.3263,99.1038,99.1356,31000.0
2014-09-11 13:00:00,124.79,124.84,124.57,124.65,27800.0,99.1436,99.1833,98.9688,99.0323,27800.0
2014-09-11 13:30:00,124.66,124.96,124.66,124.87,23800.0,99.0403,99.2786,99.0403,99.2071,23800.0
2014-09-11 14:00:00,124.88,125.11,124.88,125.11,14000.0,99.2151,99.3978,99.2151,99.3978,14000.0
2014-09-11 14:30:00,125.11,125.13,124.68,124.84,38400.0,99.3978,99.4137,99.0562,99.1833,38400.0
2014-09-11 15:00:00,124.89,125.06,124.77,124.91,38000.0,99.223,99.3581,99.1277,99.2389,38000.0
2014-09-11 15:30:00,124.93,125.04,124.83,124.89,179100.0,99.2548,99.3422,99.1753,99.223,179100.0
2014-09-12 09:30:00,124.97,125.59,124.74,125.1,55300.0,99.2866,99.7791,99.1038,99.3898,55300.0
2014-09-12 10:00:00,125.1,125.51,124.89,125.26,38300.0,99.3898,99.7156,99.223,99.517,38300.0
2014-09-12 10:30:00,125.28,125.57,125.22,125.57,41000.0,99.5329,99.7633,99.4852,99.7633,41000.0
2014-09-12 11:00:00,125.54,125.59,125.14,125.23,17100.0,99.7394,99.7791,99.4216,99.4931,17100.0
2014-09-12 11:30:00,125.16,125.33,124.96,125.12,17900.0,99.4375,99.5726,99.2786,99.4057,17900.0
2014-09-12 12:00:00,125.01,125.13,124.83,124.97,17200.0,99.3183,99.4137,99.1753,99.2866,17200.0
2014-09-12 12:30:00,124.98,124.99,124.69,124.73,28800.0,99.2945,99.3025,99.0641,99.0959,28800.0
2014-09-12 13:00:00,124.76,124.84,124.46,124.64,15200.0,99.1197,99.1833,98.8814,99.0244,15200.0
2014-09-12 13:30:00,124.68,124.84,124.49,124.78,19500.0,99.0562,99.1833,98.9052,99.1356,19500.0
2014-09-12 14:00:00,124.79,124.9,124.65,124.65,28900.0,99.1436,99.231,99.0323,99.0323,28900.0
2014-09-12 14:30:00,124.7,124.75,124.32,124.48,38900.0,99.0721,99.1118,98.7702,98.8973,38900.0
2014-09-12 15:00:00,124.48,124.88,124.42,124.84,34400.0,98.8973,99.2151,98.8496,99.1833,34400.0
2014-09-12 15:30:00,124.83,124.95,124.76,124.85,100800.0,99.1753,99.2707,99.1197,99.1912,100800.0
2014-09-15 09:30:00,124.66,124.66,123.58,123.78,87000.0,99.0403,99.0403,98.1822,98.3411,87000.0
2014-09-15 10:00:00,123.75,124.36,123.53,124.3,43800.0,98.3173,98.8019,98.1425,98.7543,43800.0
2014-09-15 10:30:00,124.3,124.32,123.7,123.95,28400.0,98.7543,98.7702,98.2776,98.4762,28400.0
2014-09-15 11:00:00,123.89,123.97,123.52,123.54,31300.0,98.4285,98.4921,98.1346,98.1505,31300.0
2014-09-15 11:30:00,123.54,123.76,123.52,123.63,14500.0,98.1505,98.3252,98.1346,98.222,14500.0
2014-09-15 12:00:00,123.67,124.0,123.66,123.93,15300.0,98.2537,98.5159,98.2458,98.4603,15300.0
2014-09-15 12:30:00,123.91,124.0,123.78,123.9,18600.0,98.4444,98.5159,98.3411,98.4365,18600.0
2014-09-15 13:00:00,123.88,124.1,123.82,123.85,21000.0,98.4206,98.5954,98.3729,98.3967,21000.0
2014-09-15 13:30:00,123.86,123.89,123.49,123.49,23700.0,98.4047,98.4285,98.1107,98.1107,23700.0
2014-09-15 14:00:00,123.52,123.99,123.5,123.99,19200.0,98.1346,98.508,98.1187,98.508,19200.0
2014-09-15 14:30:00,123.99,124.31,123.91,123.91,61200.0,98.508,98.7622,98.4444,98.4444,61200.0
2014-09-15 15:00:00,123.91,124.01,123.79,123.87,61100.0,98.4444,98.5239,98.3491,98.4126,61100.0
2014-09-15 15:30:00,123.88,123.94,123.7,123.77,129600.0,98.4206,98.4682,98.2776,98.3332,129600.0
2014-09-16 09:30:00,124.14,124.24,123.51,124.17,84000.0,98.6271,98.7066,98.1266,98.651,84000.0
2014-09-16 10:00:00,124.11,124.62,124.03,124.21,29500.0,98.6033,99.0085,98.5398,98.6828,29500.0
2014-09-16 10:30:00,124.2,124.32,123.73,123.81,39500.0,98.6748,98.7702,98.3014,98.365,39500.0
2014-09-16 11:00:00,123.75,124.32,123.56,124.32,35500.0,98.3173,98.7702,98.1663,98.7702,35500.0
2014-09-16 11:30:00,124.28,124.78,124.28,124.65,36400.0,98.7384,99.1356,98.7384,99.0323,36400.0
2014-09-16 12:00:00,124.68,124.84,124.35,124.7,27300.0,99.0562,99.1833,98.794,99.0721,27300.0
2014-09-16 12:30:00,124.72,124.78,124.62,124.69,21600.0,99.0879,99.1356,99.0085,99.0641,21600.0
2014-09-16 13:00:00,124.77,124.98,124.63,124.96,13800.0,99.1277,99.2945,99.0164,99.2786,13800.0
2014-09-16 13:30:00,124.99,125.21,124.97,125.01,15100.0,99.3025,99.4772,99.2866,99.3183,15100.0
2014-09-16 14:00:00,125.0,125.08,124.92,125.01,28300.0,99.3104,99.374,99.2468,99.3183,28300.0
2014-09-16 14:30:00,125.01,125.1,124.71,124.84,40800.0,99.3183,99.3898,99.08,99.1833,40800.0
2014-09-16 15:00:00,124.88,124.98,124.72,124.75,32600.0,99.2151,99.2945,99.0879,99.1118,32600.0
2014-09-16 15:30:00,124.75,124.95,124.73,124.77,88200.0,99.1118,99.2707,99.0959,99.1277,88200.0
2014-09-17 09:30:00,125.26,126.44,125.11,126.44,87200.0,99.517,100.4545,99.3978,100.4545,87200.0
2014-09-17 10:00:00,126.44,126.62,126.09,126.18,52200.0,100.4545,100.5975,100.1764,100.2479,52200.0
2014-09-17 10:30:00,126.22,126.24,125.98,126.1,34400.0,100.2797,100.2956,100.089,100.1843,34400.0
2014-09-17 11:00:00,126.11,126.19,125.95,126.1,36200.0,100.1923,100.2558,100.0652,100.1843,36200.0
2014-09-17 11:30:00,126.12,126.18,125.93,126.08,41300.0,100.2002,100.2479,100.0493,100.1684,41300.0
2014-09-17 12:00:00,126.09,126.21,125.93,126.02,35200.0,100.1764,100.2717,100.0493,100.1208,35200.0
2014-09-17 12:30:00,126.03,126.16,125.94,126.13,22400.0,100.1287,100.232,100.0572,100.2082,22400.0
2014-09-17 13:00:00,126.1,126.19,126.04,126.09,25300.0,100.1843,100.2558,100.1367,100.1764,25300.0
2014-09-17 13:30:00,126.06,126.5,126.0,126.48,60300.0,100.1526,100.5021,100.1049,100.4862,60300.0
2014-09-17 14:00:00,126.49,127.16,125.7,126.99,112200.0,100.4942,101.0265,99.8665,100.8914,112200.0
2014-09-17 14:30:00,126.97,126.97,126.35,126.76,30800.0,100.8755,100.8755,100.383,100.7087,30800.0
2014-09-17 15:00:00,126.82,127.58,126.8,127.28,93700.0,100.7564,101.3602,100.7405,101.1218,93700.0
2014-09-17 15:30:00,127.24,127.25,126.43,126.56,115900.0,101.09,101.098,100.4465,100.5498,115900.0
2014-09-18 09:30:00,127.36,127.82,127.19,127.58,35300.0,101.1854,101.5508,101.0503,101.3602,35300.0
2014-09-18 10:00:00,127.6,127.88,127.39,127.48,39600.0,101.3761,101.5985,101.2092,101.2807,39600.0
2014-09-18 10:30:00,127.48,128.2,127.48,127.93,47300.0,101.2807,101.8527,101.2807,101.6382,47300.0
2014-09-18 11:00:00,127.96,128.01,127.69,127.79,25400.0,101.6621,101.7018,101.4476,101.527,25400.0
2014-09-18 11:30:00,127.77,127.92,127.52,127.66,26800.0,101.5111,101.6303,101.3125,101.4237,26800.0
2014-09-18 12:00:00,127.64,127.88,127.63,127.85,20200.0,101.4078,101.5985,101.3999,101.5747,20200.0
2014-09-18 12:30:00,127.87,127.99,127.78,127.92,23500.0,101.5906,101.6859,101.5191,101.6303,23500.0
2014-09-18 13:00:00,127.94,127.98,127.72,127.78,19800.0,101.6462,101.678,101.4714,101.5191,19800.0
2014-09-18 13:30:00,127.81,127.83,127.59,127.62,24200.0,101.5429,101.5588,101.3681,101.3919,24200.0
2014-09-18 14:00:00,127.63,127.88,127.63,127.69,33800.0,101.3999,101.5985,101.3999,101.4476,33800.0
2014-09-18 14:30:00,127.69,127.78,127.6,127.6,20500.0,101.4476,101.5191,101.3761,101.3761,20500.0
2014-09-18 15:00:00,127.62,127.87,127.6,127.82,40600.0,101.3919,101.5906,101.3761,101.5508,40600.0
2014-09-18 15:30:00,127.82,127.9,127.53,127.57,138100.0,101.5508,101.6144,101.3204,101.3522,138100.0
2014-09-19 09:30:00,128.14,128.37,127.29,127.31,220700.0,101.8051,101.9878,101.1298,101.1457,220700.0
2014-09-19 10:00:00,127.3,127.41,127.12,127.24,68900.0,101.1377,101.2251,100.9947,101.09,68900.0
2014-09-19 10:30:00,127.22,127.36,127.04,127.04,44400.0,101.0742,101.1854,100.9311,100.9311,44400.0
2014-09-19 11:00:00,127.07,127.25,126.72,126.75,34900.0,100.955,101.098,100.6769,100.7007,34900.0
2014-09-19 11:30:00,126.69,126.77,126.37,126.58,31400.0,100.6531,100.7166,100.3988,100.5657,31400.0
2014-09-19 12:00:00,126.58,126.6,126.25,126.53,27000.0,100.5657,100.5816,100.3035,100.526,27000.0
2014-09-19 12:30:00,126.47,126.6,126.23,126.38,31900.0,100.4783,100.5816,100.2876,100.4068,31900.0
2014-09-19 13:00:00,126.4,126.4,125.82,126.09,21100.0,100.4227,100.4227,99.9619,100.1764,21100.0
2014-09-19 13:30:00,126.1,126.54,126.1,126.51,35200.0,100.1843,100.5339,100.1843,100.5101,35200.0
2014-09-19 14:00:00,126.53,126.64,126.39,126.62,25300.0,100.526,100.6134,100.4147,100.5975,25300.0
2014-09-19 14:30:00,126.6,126.82,126.52,126.73,27400.0,100.5816,100.7564,100.518,100.6849,27400.0
2014-09-19 15:00:00,126.73,126.88,126.64,126.75,44300.0,100.6849,100.804,100.6134,100.7007,44300.0
2014-09-19 15:30:00,126.75,126.99,126.65,126.66,186600.0,100.7007,100.8914,100.6213,100.6292,186600.0
2014-09-22 09:30:00,126.22,126.34,125.69,126.22,49900.0,100.2797,100.375,99.8586,100.2797,49900.0
2014-09-22 10:00:00,126.11,126.43,125.45,125.54,38100.0,100.1923,100.4465,99.6679,99.7394,38100.0
2014-09-22 10:30:00,125.54,125.57,125.0,125.19,24100.0,99.7394,99.7633,99.3104,99.4614,24100.0
2014-09-22 11:00:00,125.12,125.45,125.05,125.34,47700.0,99.4057,99.6679,99.3501,99.5805,47700.0
2014-09-22 11:30:00,125.33,125.42,124.97,125.04,23100.0,99.5726,99.6441,99.2866,99.3422,23100.0
2014-09-22 12:00:00,124.99,125.01,124.75,124.78,31400.0,99.3025,99.3183,99.1118,99.1356,31400.0
2014-09-22 12:30:00,124.81,125.0,124.71,124.9,17700.0,99.1594,99.3104,99.08,99.231,17700.0
2014-09-22 13:00:00,124.98,125.1,124.8,124.98,38600.0,99.2945,99.3898,99.1515,99.2945,38600.0
2014-09-22 13:30:00,124.99,125.05,124.82,124.86,25200.0,99.3025,99.3501,99.1674,99.1992,25200.0
2014-09-22 14:00:00,124.84,125.02,124.63,124.76,19400.0,99.1833,99.3263,99.0164,99.1197,19400.0
2014-09-22 14:30:00,124.7,125.02,124.7,124.9,52600.0,99.0721,99.3263,99.0721,99.231,52600.0
2014-09-22 15:00:00,124.9,124.91,124.61,124.82,84100.0,99.231,99.2389,99.0006,99.1674,84100.0
2014-09-22 15:30:00,124.83,124.94,124.74,124.78,238400.0,99.1753,99.2627,99.1038,99.1356,238400.0
2014-09-23 09:30:00,124.61,125.15,124.06,125.15,67500.0,99.0006,99.4296,98.5636,99.4296,67500.0
2014-09-23 10:00:00,125.15,125.28,124.62,124.63,127300.0,99.4296,99.5329,99.0085,99.0164,127300.0
2014-09-23 10:30:00,124.63,124.75,124.42,124.46,29400.0,99.0164,99.1118,98.8496,98.8814,29400.0
2014-09-23 11:00:00,124.5,124.91,124.49,124.78,28000.0,98.9132,99.2389,98.9052,99.1356,28000.0
2014-09-23 11:30:00,124.76,124.93,124.69,124.7,19600.0,99.1197,99.2548,99.0641,99.0721,19600.0
2014-09-23 12:00:00,124.7,124.78,124.45,124.49,58100.0,99.0721,99.1356,98.8734,98.9052,58100.0
2014-09-23 12:30:00,124.49,124.75,124.44,124.47,23800.0,98.9052,99.1118,98.8655,98.8893,23800.0
2014-09-23 13:00:00,124.44,124.49,124.22,124.26,30800.0,98.8655,98.9052,98.6907,98.7225,30800.0
2014-09-23 13:30:00,124.3,124.37,123.86,123.87,29900.0,98.7543,98.8099,98.4047,98.4126,29900.0
2014-09-23 14:00:00,123.9,124.04,123.76,123.9,33700.0,98.4365,98.5477,98.3252,98.4365,33700.0
2014-09-23 14:30:00,123.88,124.19,123.88,124.16,80900.0,98.4206,98.6669,98.4206,98.643,80900.0
2014-09-23 15:00:00,124.17,124.36,124.07,124.25,51700.0,98.651,98.8019,98.5715,98.7145,51700.0
2014-09-23 15:30:00,124.25,124.52,123.88,123.88,82900.0,98.7145,98.929,98.4206,98.4206,82900.0
2014-09-24 09:30:00,123.9,124.5,123.37,123.95,34300.0,98.4365,98.9132,98.0154,98.4762,34300.0
2014-09-24 10:00:00,123.94,124.09,123.66,123.88,33100.0,98.4682,98.5874,98.2458,98.4206,33100.0
2014-09-24 10:30:00,123.85,124.18,123.85,124.08,23600.0,98.3967,98.6589,98.3967,98.5795,23600.0
2014-09-24 11:00:00,124.07,124.36,123.96,124.36,25600.0,98.5715,98.8019,98.4841,98.8019,25600.0
2014-09-24 11:30:00,124.4,124.47,124.22,124.29,24300.0,98.8337,98.8893,98.6907,98.7463,24300.0
2014-09-24 12:00:00,124.31,124.48,124.27,124.34,25000.0,98.7622,98.8973,98.7304,98.786,25000.0
2014-09-24 12:30:00,124.34,124.36,124.2,124.24,17900.0,98.786,98.8019,98.6748,98.7066,17900.0
2014-09-24 13:00:00,124.27,124.37,124.23,124.32,16700.0,98.7304,98.8099,98.6986,98.7702,16700.0
2014-09-24 13:30:00,124.38,124.58,124.34,124.56,32800.0,98.8178,98.9767,98.786,98.9608,32800.0
2014-09-24 14:00:00,124.56,124.84,124.51,124.82,17600.0,98.9608,99.1833,98.9211,99.1674,17600.0
2014-09-24 14:30:00,124.77,125.03,124.77,125.0,22000.0,99.1277,99.3342,99.1277,99.3104,22000.0
2014-09-24 15:00:00,125.04,125.23,125.0,125.15,40800.0,99.3422,99.4931,99.3104,99.4296,40800.0
2014-09-24 15:30:00,125.16,125.26,125.02,125.22,93400.0,99.4375,99.517,99.3263,99.4852,93400.0
2014-09-25 09:30:00,124.37,124.68,123.81,123.95,55200.0,98.8099,99.0562,98.365,98.4762,55200.0
2014-09-25 10:00:00,124.0,124.12,123.48,123.75,38200.0,98.5159,98.6113,98.1028,98.3173,38200.0
2014-09-25 10:30:00,123.71,123.71,122.8,123.22,50000.0,98.2855,98.2855,97.5625,97.8962,50000.0
2014-09-25 11:00:00,123.22,123.39,122.99,123.39,35700.0,97.8962,98.0313,97.7135,98.0313,35700.0
2014-09-25 11:30:00,123.39,123.49,123.17,123.36,46500.0,98.0313,98.1107,97.8565,98.0074,46500.0
2014-09-25 12:00:00,123.33,123.41,122.87,122.87,23900.0,97.9836,98.0472,97.6182,97.6182,23900.0
2014-09-25 12:30:00,122.86,123.21,122.84,122.99,21600.0,97.6102,97.8883,97.5943,97.7135,21600.0
2014-09-25 13:00:00,123.03,123.26,122.9,123.14,22100.0,97.7453,97.928,97.642,97.8327,22100.0
2014-09-25 13:30:00,123.14,123.17,122.71,122.79,23600.0,97.8327,97.8565,97.491,97.5546,23600.0
2014-09-25 14:00:00,122.84,123.16,122.76,123.08,37700.0,97.5943,97.8486,97.5308,97.785,37700.0
2014-09-25 14:30:00,123.09,123.43,123.02,123.19,35000.0,97.7929,98.0631,97.7373,97.8724,35000.0
2014-09-25 15:00:00,123.15,123.24,123.0,123.13,47800.0,97.8406,97.9121,97.7214,97.8247,47800.0
2014-09-25 15:30:00,123.13,123.44,122.91,122.95,203900.0,97.8247,98.071,97.6499,97.6817,203900.0
2014-09-26 09:30:00,123.57,124.39,123.43,123.81,65300.0,98.1743,98.8258,98.0631,98.365,65300.0
2014-09-26 10:00:00,123.82,124.12,123.6,123.6,51700.0,98.3729,98.6113,98.1981,98.1981,51700.0
2014-09-26 10:30:00,123.61,123.8,123.45,123.74,33400.0,98.2061,98.357,98.079,98.3094,33400.0
2014-09-26 11:00:00,123.78,123.85,123.06,123.18,67700.0,98.3411,98.3967,97.7691,97.8644,67700.0
2014-09-26 11:30:00,123.2,123.44,123.04,123.4,25600.0,97.8803,98.071,97.7532,98.0392,25600.0
2014-09-26 12:00:00,123.4,123.66,123.36,123.66,29900.0,98.0392,98.2458,98.0074,98.2458,29900.0
2014-09-26 12:30:00,123.65,123.7,123.51,123.52,47400.0,98.2378,98.2776,98.1266,98.1346,47400.0
2014-09-26 13:00:00,123.52,123.7,123.4,123.67,24300.0,98.1346,98.2776,98.0392,98.2537,24300.0
2014-09-26 13:30:00,123.68,123.94,123.65,123.9,44400.0,98.2617,98.4682,98.2378,98.4365,44400.0
2014-09-26 14:00:00,123.94,124.49,123.91,124.3,45100.0,98.4682,98.9052,98.4444,98.7543,45100.0
2014-09-26 14:30:00,124.31,124.51,124.29,124.36,65400.0,98.7622,98.9211,98.7463,98.8019,65400.0
2014-09-26 15:00:00,124.36,124.49,124.09,124.18,75300.0,98.8019,98.9052,98.5874,98.6589,75300.0
2014-09-26 15:30:00,124.16,124.27,124.04,124.14,146300.0,98.643,98.7304,98.5477,98.6271,146300.0
2014-09-29 09:30:00,122.45,123.13,122.19,122.99,63200.0,97.2845,97.8247,97.0779,97.7135,63200.0
2014-09-29 10:00:00,122.94,123.61,122.8,123.32,34300.0,97.6738,98.2061,97.5625,97.9757,34300.0
2014-09-29 10:30:00,123.32,123.72,123.25,123.63,23000.0,97.9757,98.2935,97.9201,98.222,23000.0
2014-09-29 11:00:00,123.62,124.01,123.52,123.84,19900.0,98.214,98.5239,98.1346,98.3888,19900.0
2014-09-29 11:30:00,123.82,123.87,123.6,123.8,29500.0,98.3729,98.4126,98.1981,98.357,29500.0
2014-09-29 12:00:00,123.82,123.82,123.31,123.32,15900.0,98.3729,98.3729,97.9677,97.9757,15900.0
2014-09-29 12:30:00,123.32,123.57,123.22,123.53,11600.0,97.9757,98.1743,97.8962,98.1425,11600.0
2014-09-29 13:00:00,123.55,123.69,123.35,123.63,13000.0,98.1584,98.2696,97.9995,98.222,13000.0
2014-09-29 13:30:00,123.68,123.81,123.47,123.66,18400.0,98.2617,98.365,98.0948,98.2458,18400.0
2014-09-29 14:00:00,123.62,123.77,123.01,123.1,29400.0,98.214,98.3332,97.7294,97.8009,29400.0
2014-09-29 14:30:00,123.12,123.44,123.04,123.44,98200.0,97.8168,98.071,97.7532,98.071,98200.0
2014-09-29 15:00:00,123.44,123.73,123.41,123.68,39000.0,98.071,98.3014,98.0472,98.2617,39000.0
2014-09-29 15:30:00,123.69,123.78,123.43,123.62,100300.0,98.2696,98.3411,98.0631,98.214,100300.0
2014-09-30 09:30:00,123.5,123.98,122.97,123.29,31700.0,98.1187,98.5,97.6976,97.9518,31700.0
2014-09-30 10:00:00,123.26,123.77,122.89,123.64,20600.0,97.928,98.3332,97.634,98.2299,20600.0
2014-09-30 10:30:00,123.62,124.1,123.62,124.0,44300.0,98.214,98.5954,98.214,98.5159,44300.0
2014-09-30 11:00:00,124.0,124.43,123.95,124.39,31200.0,98.5159,98.8575,98.4762,98.8258,31200.0
2014-09-30 11:30:00,124.42,124.59,124.3,124.58,78900.0,98.8496,98.9847,98.7543,98.9767,78900.0
2014-09-30 12:00:00,124.59,124.61,124.13,124.21,27700.0,98.9847,99.0006,98.6192,98.6828,27700.0
2014-09-30 12:30:00,124.16,124.2,123.77,123.85,26900.0,98.643,98.6748,98.3332,98.3967,26900.0
2014-09-30 13:00:00,123.85,124.05,123.65,123.66,24200.0,98.3967,98.5556,98.2378,98.2458,24200.0
2014-09-30 13:30:00,123.62,123.71,123.23,123.52,22300.0,98.214,98.2855,97.9042,98.1346,22300.0
2014-09-30 14:00:00,123.48,123.66,123.26,123.56,23700.0,98.1028,98.2458,97.928,98.1663,23700.0
2014-09-30 14:30:00,123.53,123.65,123.4,123.46,27900.0,98.1425,98.2378,98.0392,98.0869,27900.0
2014-09-30 15:00:00,123.46,123.77,123.28,123.6,37600.0,98.0869,98.3332,97.9439,98.1981,37600.0
2014-09-30 15:30:00,123.62,123.84,123.31,123.36,116600.0,98.214,98.3888,97.9677,98.0074,116600.0
2014-10-01 09:30:00,122.73,122.95,121.26,121.7,92600.0,97.5069,97.6817,96.339,96.6886,92600.0
2014-10-01 10:00:00,121.69,121.79,121.21,121.38,50400.0,96.6807,96.7601,96.2993,96.4344,50400.0
2014-10-01 10:30:00,121.41,121.69,120.97,121.6,58500.0,96.4582,96.6807,96.1086,96.6092,58500.0
2014-10-01 11:00:00,121.61,121.72,121.48,121.51,110200.0,96.6171,96.7045,96.5138,96.5377,110200.0
2014-10-01 11:30:00,121.45,121.49,120.99,121.04,53100.0,96.49,96.5218,96.1245,96.1642,53100.0
2014-10-01 12:00:00,121.04,121.08,120.77,121.05,47600.0,96.1642,96.196,95.9497,96.1722,47600.0
2014-10-01 12:30:00,120.95,120.95,120.36,120.38,63900.0,96.0927,96.0927,95.624,95.6399,63900.0
2014-10-01 13:00:00,120.4,120.47,120.04,120.37,66000.0,95.6558,95.7114,95.3698,95.6319,66000.0
2014-10-01 13:30:00,120.33,120.37,119.73,119.94,71500.0,95.6002,95.6319,95.1235,95.2903,71500.0
2014-10-01 14:00:00,119.92,120.21,119.86,120.05,47600.0,95.2744,95.5048,95.2268,95.3777,47600.0
2014-10-01 14:30:00,120.06,120.12,119.55,119.59,63800.0,95.3857,95.4333,94.9805,95.0122,63800.0
2014-10-01 15:00:00,119.6,119.69,119.32,119.56,109000.0,95.0202,95.0917,94.7977,94.9884,109000.0
2014-10-01 15:30:00,119.57,119.98,119.48,119.67,186000.0,94.9964,95.3221,94.9249,95.0758,186000.0
2014-10-02 09:30:00,119.59,120.37,119.44,119.97,47600.0,95.0122,95.6319,94.8931,95.3142,47600.0
2014-10-02 10:00:00,119.92,120.01,119.68,119.91,40900.0,95.2744,95.3459,95.0838,95.2665,40900.0
2014-10-02 10:30:00,119.88,119.88,119.26,119.27,29700.0,95.2426,95.2426,94.7501,94.758,29700.0
2014-10-02 11:00:00,119.27,119.4,118.92,119.01,46700.0,94.758,94.8613,94.4799,94.5514,46700.0
2014-10-02 11:30:00,119.03,119.06,118.26,118.71,40400.0,94.5673,94.5912,93.9556,94.3131,40400.0
2014-10-02 12:00:00,118.73,118.89,118.66,118.8,33600.0,94.329,94.4561,94.2734,94.3846,33600.0
2014-10-02 12:30:00,118.83,119.13,118.58,119.05,46300.0,94.4084,94.6468,94.2098,94.5832,46300.0
2014-10-02 13:00:00,119.05,119.74,118.93,119.68,37000.0,94.5832,95.1314,94.4879,95.0838,37000.0
2014-10-02 13:30:00,119.71,119.79,119.41,119.58,35800.0,95.1076,95.1711,94.8692,95.0043,35800.0
2014-10-02 14:00:00,119.58,120.11,119.53,119.96,86000.0,95.0043,95.4254,94.9646,95.3062,86000.0
2014-10-02 14:30:00,119.96,120.42,119.85,120.21,68900.0,95.3062,95.6717,95.2188,95.5048,68900.0
2014-10-02 15:00:00,120.21,120.22,119.7,119.91,51100.0,95.5048,95.5128,95.0996,95.2665,51100.0
2014-10-02 15:30:00,119.9,120.08,119.65,119.91,97000.0,95.2585,95.4015,95.0599,95.2665,97000.0
2014-10-03 09:30:00,121.32,121.63,120.59,121.47,46900.0,96.3867,96.633,95.8067,96.5059,46900.0
2014-10-03 10:00:00,121.49,121.78,121.48,121.66,29900.0,96.5218,96.7522,96.5138,96.6568,29900.0
2014-10-03 10:30:00,121.66,121.71,121.33,121.57,67000.0,96.6568,96.6966,96.3946,96.5853,67000.0
2014-10-03 11:00:00,121.54,121.82,121.52,121.61,21900.0,96.5615,96.7839,96.5456,96.6171,21900.0
2014-10-03 11:30:00,121.63,121.89,121.59,121.75,25500.0,96.633,96.8396,96.6012,96.7283,25500.0
2014-10-03 12:00:00,121.71,122.04,121.62,122.04,18000.0,96.6966,96.9587,96.625,96.9587,18000.0
2014-10-03 12:30:00,122.06,122.26,122.03,122.21,12900.0,96.9746,97.1335,96.9508,97.0938,12900.0
2014-10-03 13:00:00,122.19,122.2,122.04,122.15,43100.0,97.0779,97.0858,96.9587,97.0461,43100.0
2014-10-03 13:30:00,122.15,122.15,121.8,121.94,12700.0,97.0461,97.0461,96.7681,96.8793,12700.0
2014-10-03 14:00:00,121.93,122.27,121.93,122.07,21700.0,96.8713,97.1415,96.8713,96.9826,21700.0
2014-10-03 14:30:00,122.06,122.21,121.87,121.89,27400.0,96.9746,97.0938,96.8237,96.8396,27400.0
2014-10-03 15:00:00,121.89,122.03,121.72,121.87,42100.0,96.8396,96.9508,96.7045,96.8237,42100.0
2014-10-03 15:30:00,121.86,122.14,121.77,121.82,92100.0,96.8157,97.0382,96.7442,96.7839,92100.0
2014-10-06 09:30:00,122.29,123.02,122.29,122.6,55000.0,97.1574,97.7373,97.1574,97.4036,55000.0
2014-10-06 10:00:00,122.57,122.67,122.32,122.46,63200.0,97.3798,97.4593,97.1812,97.2924,63200.0
2014-10-06 10:30:00,122.48,122.65,121.86,122.28,34300.0,97.3083,97.4434,96.8157,97.1494,34300.0
2014-10-06 11:00:00,122.2,122.44,122.04,122.11,21500.0,97.0858,97.2765,96.9587,97.0143,21500.0
2014-10-06 11:30:00,122.06,122.24,121.3,121.68,25300.0,96.9746,97.1176,96.3708,96.6727,25300.0
2014-10-06 12:00:00,121.72,121.88,121.55,121.59,23000.0,96.7045,96.8316,96.5694,96.6012,23000.0
2014-10-06 12:30:00,121.58,121.63,121.15,121.32,15700.0,96.5933,96.633,96.2516,96.3867,15700.0
2014-10-06 13:00:00,121.27,121.88,121.16,121.81,21900.0,96.347,96.8316,96.2596,96.776,21900.0
2014-10-06 13:30:00,121.88,122.06,121.75,121.96,49000.0,96.8316,96.9746,96.7283,96.8952,49000.0
2014-10-06 14:00:00,121.96,122.16,121.72,122.07,28200.0,96.8952,97.0541,96.7045,96.9826,28200.0
2014-10-06 14:30:00,122.1,122.21,121.98,122.12,23600.0,97.0064,97.0938,96.9111,97.0223,23600.0
2014-10-06 15:00:00,122.08,122.22,121.84,122.13,29800.0,96.9905,97.1017,96.7998,97.0302,29800.0
2014-10-06 15:30:00,122.1,122.23,121.87,121.9,109500.0,97.0064,97.1097,96.8237,96.8475,109500.0
2014-10-07 09:30:00,120.81,120.81,119.67,120.39,67200.0,95.9815,95.9815,95.0758,95.6478,67200.0
2014-10-07 10:00:00,120.39,120.98,120.37,120.68,25800.0,95.6478,96.1166,95.6319,95.8782,25800.0
2014-10-07 10:30:00,120.75,121.1,120.53,120.55,20200.0,95.9338,96.2119,95.7591,95.775,20200.0
2014-10-07 11:00:00,120.57,120.57,120.15,120.26,28800.0,95.7908,95.7908,95.4572,95.5446,28800.0
2014-10-07 11:30:00,120.22,120.56,120.03,120.49,18700.0,95.5128,95.7829,95.3618,95.7273,18700.0
2014-10-07 12:00:00,120.44,120.82,120.42,120.75,11400.0,95.6876,95.9895,95.6717,95.9338,11400.0
2014-10-07 12:30:00,120.76,120.8,120.28,120.49,19100.0,95.9418,95.9736,95.5604,95.7273,19100.0
2014-10-07 13:00:00,120.45,120.72,120.27,120.67,12800.0,95.6955,95.91,95.5525,95.8703,12800.0
2014-10-07 13:30:00,120.65,120.66,120.35,120.5,30400.0,95.8544,95.8623,95.6161,95.7352,30400.0
2014-10-07 14:00:00,120.5,120.57,120.02,120.03,40400.0,95.7352,95.7908,95.3539,95.3618,40400.0
2014-10-07 14:30:00,120.0,120.12,119.87,119.95,49900.0,95.338,95.4333,95.2347,95.2983,49900.0
2014-10-07 15:00:00,119.93,120.13,119.58,119.78,45000.0,95.2824,95.4413,95.0043,95.1632,45000.0
2014-10-07 15:30:00,119.79,119.91,119.04,119.05,155800.0,95.1711,95.2665,94.5753,94.5832,155800.0
2014-10-08 09:30:00,118.76,119.24,118.51,118.79,48500.0,94.3528,94.7342,94.1542,94.3767,48500.0
2014-10-08 10:00:00,118.81,119.11,118.58,118.68,24200.0,94.3925,94.6309,94.2098,94.2893,24200.0
2014-10-08 10:30:00,118.72,118.86,117.87,117.96,37000.0,94.321,94.4323,93.6457,93.7172,37000.0
2014-10-08 11:00:00,117.94,118.47,117.64,118.42,34000.0,93.7013,94.1224,93.463,94.0827,34000.0
2014-10-08 11:30:00,118.37,118.5,117.93,118.18,31200.0,94.043,94.1463,93.6934,93.892,31200.0
2014-10-08 12:00:00,118.22,118.4,117.64,117.65,94600.0,93.9238,94.0668,93.463,93.4709,94600.0
2014-10-08 12:30:00,117.64,117.99,117.57,117.85,43800.0,93.463,93.7411,93.4074,93.6298,43800.0
2014-10-08 13:00:00,117.89,118.2,117.87,118.09,50700.0,93.6616,93.9079,93.6457,93.8205,50700.0
2014-10-08 13:30:00,118.08,118.68,118.08,118.64,44300.0,93.8126,94.2893,93.8126,94.2575,44300.0
2014-10-08 14:00:00,118.68,119.6,118.68,119.45,72000.0,94.2893,95.0202,94.2893,94.901,72000.0
2014-10-08 14:30:00,119.49,119.79,119.28,119.41,53100.0,94.9328,95.1711,94.766,94.8692,53100.0
2014-10-08 15:00:00,119.47,120.19,119.46,120.13,41200.0,94.9169,95.4889,94.909,95.4413,41200.0
2014-10-08 15:30:00,120.11,120.71,120.03,120.62,133300.0,95.4254,95.9021,95.3618,95.8306,133300.0
2014-10-09 09:30:00,120.24,120.25,118.48,118.72,68700.0,95.5287,95.5366,94.1304,94.321,68700.0
2014-10-09 10:00:00,118.72,119.01,118.31,118.59,101500.0,94.321,94.5514,93.9953,94.2178,101500.0
2014-10-09 10:30:00,118.58,118.59,117.92,118.51,103600.0,94.2098,94.2178,93.6855,94.1542,103600.0
2014-10-09 11:00:00,118.53,118.96,118.19,118.73,38100.0,94.1701,94.5117,93.9,94.329,38100.0
2014-10-09 11:30:00,118.7,118.95,117.56,117.82,79300.0,94.3052,94.5038,93.3994,93.606,79300.0
2014-10-09 12:00:00,117.78,117.97,117.5,117.6,46200.0,93.5742,93.7252,93.3518,93.4312,46200.0
2014-10-09 12:30:00,117.57,117.91,117.49,117.84,59500.0,93.4074,93.6775,93.3438,93.6219,59500.0
2014-10-09 13:00:00,117.83,117.95,117.26,117.86,40500.0,93.614,93.7093,93.1611,93.6378,40500.0
2014-10-09 13:30:00,117.85,118.21,117.52,117.83,23600.0,93.6298,93.9159,93.3677,93.614,23600.0
2014-10-09 14:00:00,117.66,117.66,117.07,117.3,50400.0,93.4789,93.4789,93.0101,93.1929,50400.0
2014-10-09 14:30:00,117.2,117.65,117.04,117.36,41000.0,93.1134,93.4709,92.9863,93.2405,41000.0
2014-10-09 15:00:00,117.33,117.63,117.12,117.58,59400.0,93.2167,93.4551,93.0499,93.4153,59400.0
2014-10-09 15:30:00,117.58,117.98,117.05,117.05,120100.0,93.4153,93.7331,92.9943,92.9943,120100.0
2014-10-10 09:30:00,117.0,117.89,116.46,117.07,84500.0,92.9545,93.6616,92.5255,93.0101,84500.0
2014-10-10 10:00:00,117.05,117.16,115.05,115.19,140000.0,92.9943,93.0817,91.4053,91.5165,140000.0
2014-10-10 10:30:00,115.19,116.14,115.06,115.73,71500.0,91.5165,92.2713,91.4132,91.9455,71500.0
2014-10-10 11:00:00,115.77,116.07,115.4,115.51,40900.0,91.9773,92.2157,91.6834,91.7708,40900.0
2014-10-10 11:30:00,115.49,115.84,115.34,115.76,86800.0,91.7549,92.0329,91.6357,91.9694,86800.0
2014-10-10 12:00:00,115.84,116.61,115.84,116.33,54400.0,92.0329,92.6447,92.0329,92.4222,54400.0
2014-10-10 12:30:00,116.33,116.81,116.29,116.41,80300.0,92.4222,92.8036,92.3905,92.4858,80300.0
2014-10-10 13:00:00,116.43,116.6,115.77,115.89,54100.0,92.5017,92.6367,91.9773,92.0727,54100.0
2014-10-10 13:30:00,115.85,116.45,115.85,116.35,37300.0,92.0409,92.5176,92.0409,92.4381,37300.0
2014-10-10 14:00:00,116.37,116.55,115.93,116.08,47600.0,92.454,92.597,92.1044,92.2236,47600.0
2014-10-10 14:30:00,116.07,116.17,115.58,115.62,47800.0,92.2157,92.2951,91.8264,91.8581,47800.0
2014-10-10 15:00:00,115.65,115.71,114.92,115.18,91500.0,91.882,91.9297,91.302,91.5086,91500.0
2014-10-10 15:30:00,115.17,115.22,114.47,114.57,161400.0,91.5006,91.5404,90.9445,91.0239,161400.0
2014-10-13 09:30:00,114.66,115.38,113.38,113.86,103400.0,91.0954,91.6675,90.0785,90.4599,103400.0
2014-10-13 10:00:00,113.91,114.12,113.4,113.46,81800.0,90.4996,90.6664,90.0944,90.1421,81800.0
2014-10-13 10:30:00,113.4,113.54,112.91,113.33,81700.0,90.0944,90.2056,89.7051,90.0388,81700.0
2014-10-13 11:00:00,113.22,113.82,112.81,112.98,45100.0,89.9514,90.4281,89.6257,89.7607,45100.0
2014-10-13 11:30:00,113.03,113.32,112.91,112.98,48700.0,89.8004,90.0308,89.7051,89.7607,48700.0
2014-10-13 12:00:00,113.03,113.52,112.88,113.48,34100.0,89.8004,90.1897,89.6813,90.158,34100.0
2014-10-13 12:30:00,113.63,113.9,113.53,113.61,40700.0,90.2771,90.4916,90.1977,90.2612,40700.0
2014-10-13 13:00:00,113.7,113.81,113.29,113.74,39900.0,90.3327,90.4201,90.007,90.3645,39900.0
2014-10-13 13:30:00,113.68,113.93,113.36,113.55,53200.0,90.3169,90.5155,90.0626,90.2136,53200.0
2014-10-13 14:00:00,113.62,113.82,113.43,113.66,26100.0,90.2692,90.4281,90.1182,90.301,26100.0
2014-10-13 14:30:00,113.61,113.63,113.41,113.43,26200.0,90.2612,90.2771,90.1023,90.1182,26200.0
2014-10-13 15:00:00,113.48,113.54,112.98,113.07,49900.0,90.158,90.2056,89.7607,89.8322,49900.0
2014-10-13 15:30:00,113.07,113.07,111.67,111.79,218600.0,89.8322,89.8322,88.7199,88.8153,218600.0
2014-10-14 09:30:00,112.33,113.15,112.07,112.34,64500.0,89.2443,89.8958,89.0377,89.2522,64500.0
2014-10-14 10:00:00,112.27,112.67,111.85,112.01,67900.0,89.1966,89.5144,88.8629,88.9901,67900.0
2014-10-14 10:30:00,112.01,112.4,111.72,111.93,37000.0,88.9901,89.2999,88.7597,88.9265,37000.0
2014-10-14 11:00:00,111.98,112.35,111.82,112.25,65900.0,88.9662,89.2602,88.8391,89.1807,65900.0
2014-10-14 11:30:00,112.23,112.96,112.14,112.82,55900.0,89.1649,89.7448,89.0933,89.6336,55900.0
2014-10-14 12:00:00,112.91,113.19,112.82,112.96,27600.0,89.7051,89.9276,89.6336,89.7448,27600.0
2014-10-14 12:30:00,112.9,112.9,112.47,112.66,31500.0,89.6972,89.6972,89.3555,89.5065,31500.0
2014-10-14 13:00:00,112.73,113.1,112.61,112.66,19700.0,89.5621,89.8561,89.4668,89.5065,19700.0
2014-10-14 13:30:00,112.6,112.82,112.37,112.54,44200.0,89.4588,89.6336,89.2761,89.4111,44200.0
2014-10-14 14:00:00,112.51,112.88,112.38,112.47,25700.0,89.3873,89.6813,89.284,89.3555,25700.0
2014-10-14 14:30:00,112.47,112.68,112.12,112.19,34200.0,89.3555,89.5224,89.0775,89.1331,34200.0
2014-10-14 15:00:00,112.27,112.38,111.3,111.6,73400.0,89.1966,89.284,88.426,88.6643,73400.0
2014-10-14 15:30:00,111.62,112.21,111.41,111.83,118700.0,88.6802,89.149,88.5134,88.8471,118700.0
2014-10-15 09:30:00,109.72,109.94,106.15,109.25,201400.0,87.1707,87.3455,84.3344,86.7973,201400.0
2014-10-15 10:00:00,109.15,109.67,108.56,108.89,74400.0,86.7178,87.131,86.2491,86.5113,74400.0
2014-10-15 10:30:00,108.91,108.98,107.94,108.2,86900.0,86.5272,86.5828,85.7565,85.9631,86900.0
2014-10-15 11:00:00,108.2,108.43,107.57,107.6,87900.0,85.9631,86.1458,85.4626,85.4864,87900.0
2014-10-15 11:30:00,107.64,108.1,107.19,107.56,77700.0,85.5182,85.8836,85.1607,85.4546,77700.0
2014-10-15 12:00:00,107.59,107.77,106.61,106.98,85700.0,85.4784,85.6215,84.6999,84.9938,85700.0
2014-10-15 12:30:00,107.01,107.16,106.24,106.41,56700.0,85.0176,85.1368,84.4059,84.541,56700.0
2014-10-15 13:00:00,106.36,106.74,105.41,105.59,134900.0,84.5012,84.8031,83.7465,83.8895,134900.0
2014-10-15 13:30:00,105.61,106.5,105.54,106.16,112700.0,83.9054,84.6125,83.8498,84.3423,112700.0
2014-10-15 14:00:00,106.1,107.03,105.94,106.8,122000.0,84.2947,85.0335,84.1676,84.8508,122000.0
2014-10-15 14:30:00,106.84,107.83,106.72,107.62,99200.0,84.8826,85.6691,84.7872,85.5023,99200.0
2014-10-15 15:00:00,107.67,108.61,107.4,108.61,118900.0,85.542,86.2888,85.3275,86.2888,118900.0
2014-10-15 15:30:00,108.63,109.69,108.38,109.37,294700.0,86.3047,87.1469,86.1061,86.8926,294700.0
2014-10-16 09:30:00,107.07,108.84,106.44,108.79,81000.0,85.0653,86.4716,84.5648,86.4318,81000.0
2014-10-16 10:00:00,108.75,108.76,107.01,107.43,147700.0,86.4,86.408,85.0176,85.3513,147700.0
2014-10-16 10:30:00,107.47,108.77,107.4,108.22,142400.0,85.3831,86.4159,85.3275,85.979,142400.0
2014-10-16 11:00:00,108.14,108.55,107.84,108.47,115500.0,85.9154,86.2412,85.6771,86.1776,115500.0
2014-10-16 11:30:00,108.5,108.75,108.13,108.43,91200.0,86.2014,86.4,85.9075,86.1458,91200.0
2014-10-16 12:00:00,108.37,108.83,108.12,108.48,112100.0,86.0981,86.4636,85.8995,86.1855,112100.0
2014-10-16 12:30:00,108.49,109.18,108.18,109.07,33800.0,86.1935,86.7417,85.9472,86.6543,33800.0
2014-10-16 13:00:00,109.1,110.06,109.09,109.88,44200.0,86.6781,87.4408,86.6702,87.2978,44200.0
2014-10-16 13:30:00,109.9,110.54,109.74,110.15,70400.0,87.3137,87.8222,87.1866,87.5123,70400.0
2014-10-16 14:00:00,110.16,110.77,110.08,110.51,68500.0,87.5203,88.0049,87.4567,87.7983,68500.0
2014-10-16 14:30:00,110.54,110.89,110.04,110.34,55400.0,87.8222,88.1002,87.4249,87.6633,55400.0
2014-10-16 15:00:00,110.23,110.44,109.77,110.21,84400.0,87.5759,87.7427,87.2104,87.56,84400.0
2014-10-16 15:30:00,110.25,110.31,109.7,109.82,197400.0,87.5918,87.6394,87.1548,87.2501,197400.0
2014-10-17 09:30:00,110.71,111.61,110.71,111.32,159200.0,87.9572,88.6723,87.9572,88.4419,159200.0
2014-10-17 10:00:00,111.32,111.66,111.17,111.59,171700.0,88.4419,88.712,88.3227,88.6564,171700.0
2014-10-17 10:30:00,111.58,111.65,111.18,111.53,174000.0,88.6484,88.7041,88.3306,88.6087,174000.0
2014-10-17 11:00:00,111.5,111.88,111.35,111.66,112900.0,88.5849,88.8868,88.4657,88.712,112900.0
2014-10-17 11:30:00,111.65,112.4,111.56,112.24,59500.0,88.7041,89.2999,88.6325,89.1728,59500.0
2014-10-17 12:00:00,112.29,112.42,111.98,112.25,50200.0,89.2125,89.3158,88.9662,89.1807,50200.0
2014-10-17 12:30:00,112.28,112.46,111.98,112.15,46700.0,89.2046,89.3476,88.9662,89.1013,46700.0
2014-10-17 13:00:00,112.21,112.31,111.81,111.96,44000.0,89.149,89.2284,88.8312,88.9503,44000.0
2014-10-17 13:30:00,111.89,112.17,111.76,111.91,54600.0,88.8947,89.1172,88.7914,88.9106,54600.0
2014-10-17 14:00:00,111.89,111.89,111.18,111.54,45400.0,88.8947,88.8947,88.3306,88.6167,45400.0
2014-10-17 14:30:00,111.54,111.93,111.41,111.93,51900.0,88.6167,88.9265,88.5134,88.9265,51900.0
2014-10-17 15:00:00,111.92,112.37,111.46,112.3,51200.0,88.9186,89.2761,88.5531,89.2205,51200.0
2014-10-17 15:30:00,112.3,112.71,112.19,112.28,100600.0,89.2205,89.5462,89.1331,89.2046,100600.0
2014-10-20 09:30:00,111.8,112.65,111.34,112.03,64400.0,88.8232,89.4985,88.4578,89.006,64400.0
2014-10-20 10:00:00,112.11,112.45,111.7,112.27,25200.0,89.0695,89.3396,88.7438,89.1966,25200.0
2014-10-20 10:30:00,112.26,112.35,112.0,112.09,32900.0,89.1887,89.2602,88.9821,89.0536,32900.0
2014-10-20 11:00:00,112.1,112.55,111.92,112.36,23400.0,89.0616,89.4191,88.9186,89.2681,23400.0
2014-10-20 11:30:00,112.34,112.6,112.07,112.6,26300.0,89.2522,89.4588,89.0377,89.4588,26300.0
2014-10-20 12:00:00,112.57,112.89,112.54,112.78,40200.0,89.435,89.6892,89.4111,89.6018,40200.0
2014-10-20 12:30:00,112.76,112.85,112.27,112.32,49500.0,89.5859,89.6574,89.1966,89.2364,49500.0
2014-10-20 13:00:00,112.34,113.03,112.26,113.0,27900.0,89.2522,89.8004,89.1887,89.7766,27900.0
2014-10-20 13:30:00,113.0,113.16,112.98,113.15,35700.0,89.7766,89.9037,89.7607,89.8958,35700.0
2014-10-20 14:00:00,113.13,113.41,113.03,113.05,50700.0,89.8799,90.1023,89.8004,89.8163,50700.0
2014-10-20 14:30:00,113.07,113.17,112.95,113.04,51900.0,89.8322,89.9117,89.7369,89.8084,51900.0
2014-10-20 15:00:00,113.04,113.41,113.04,113.28,68600.0,89.8084,90.1023,89.8084,89.9991,68600.0
2014-10-20 15:30:00,113.29,113.59,113.26,113.46,124600.0,90.007,90.2453,89.9832,90.1421,124600.0
2014-10-21 09:30:00,114.25,115.71,113.89,115.66,93200.0,90.7697,91.9297,90.4837,91.8899,93200.0
2014-10-21 10:00:00,115.72,115.78,115.0,115.29,66000.0,91.9376,91.9853,91.3656,91.596,66000.0
2014-10-21 10:30:00,115.31,115.67,115.25,115.48,51600.0,91.6119,91.8979,91.5642,91.7469,51600.0
2014-10-21 11:00:00,115.52,115.64,115.4,115.64,64200.0,91.7787,91.874,91.6834,91.874,64200.0
2014-10-21 11:30:00,115.61,115.99,115.56,115.89,47700.0,91.8502,92.1521,91.8105,92.0727,47700.0
2014-10-21 12:00:00,115.9,116.03,115.8,115.97,50600.0,92.0806,92.1839,92.0012,92.1362,50600.0
2014-10-21 12:30:00,115.98,116.04,115.87,115.94,50200.0,92.1442,92.1918,92.0568,92.1124,50200.0
2014-10-21 13:00:00,115.94,115.99,115.78,115.88,40300.0,92.1124,92.1521,91.9853,92.0647,40300.0
2014-10-21 13:30:00,115.92,116.26,115.9,116.01,29800.0,92.0965,92.3666,92.0806,92.168,29800.0
2014-10-21 14:00:00,116.0,116.23,115.95,116.19,30900.0,92.1601,92.3428,92.1203,92.311,30900.0
2014-10-21 14:30:00,116.18,116.28,115.98,116.08,43400.0,92.3031,92.3825,92.1442,92.2236,43400.0
2014-10-21 15:00:00,116.09,116.65,116.08,116.6,70800.0,92.2316,92.6765,92.2236,92.6367,70800.0
2014-10-21 15:30:00,116.62,116.63,116.35,116.49,184400.0,92.6526,92.6606,92.4381,92.5493,184400.0
2014-10-22 09:30:00,116.57,116.62,115.66,116.37,57900.0,92.6129,92.6526,91.8899,92.454,57900.0
2014-10-22 10:00:00,116.38,116.43,115.97,116.36,66100.0,92.462,92.5017,92.1362,92.4461,66100.0
2014-10-22 10:30:00,116.33,116.56,116.15,116.2,75100.0,92.4222,92.605,92.2792,92.3189,75100.0
2014-10-22 11:00:00,116.18,116.68,116.14,116.37,48100.0,92.3031,92.7003,92.2713,92.454,48100.0
2014-10-22 11:30:00,116.4,116.61,116.33,116.49,41500.0,92.4778,92.6447,92.4222,92.5493,41500.0
2014-10-22 12:00:00,116.48,116.53,115.83,115.95,25300.0,92.5414,92.5811,92.025,92.1203,25300.0
2014-10-22 12:30:00,115.94,115.94,115.34,115.73,25200.0,92.1124,92.1124,91.6357,91.9455,25200.0
2014-10-22 13:00:00,115.71,115.78,115.11,115.13,17900.0,91.9297,91.9853,91.453,91.4689,17900.0
2014-10-22 13:30:00,115.12,115.24,114.97,115.02,36700.0,91.4609,91.5562,91.3417,91.3815,36700.0
2014-10-22 14:00:00,114.98,115.19,114.92,115.04,39200.0,91.3497,91.5165,91.302,91.3973,39200.0
2014-10-22 14:30:00,115.05,115.41,114.86,115.37,32700.0,91.4053,91.6913,91.2543,91.6595,32700.0
2014-10-22 15:00:00,115.38,115.38,115.06,115.16,39800.0,91.6675,91.6675,91.4132,91.4927,39800.0
2014-10-22 15:30:00,115.16,115.16,114.62,114.77,118200.0,91.4927,91.4927,91.0637,91.1828,118200.0
2014-10-23 09:30:00,116.5,116.77,115.93,116.55,56100.0,92.5573,92.7718,92.1044,92.597,56100.0
2014-10-23 10:00:00,116.54,116.88,116.45,116.64,49000.0,92.5891,92.8592,92.5176,92.6685,49000.0
2014-10-23 10:30:00,116.66,116.75,116.4,116.48,106200.0,92.6844,92.7559,92.4778,92.5414,106200.0
2014-10-23 11:00:00,116.52,116.94,116.45,116.63,51200.0,92.5732,92.9069,92.5176,92.6606,51200.0
2014-10-23 11:30:00,116.61,116.72,116.4,116.69,51400.0,92.6447,92.7321,92.4778,92.7082,51400.0
2014-10-23 12:00:00,116.69,117.05,116.65,117.01,34200.0,92.7082,92.9943,92.6765,92.9625,34200.0
2014-10-23 12:30:00,117.01,117.02,116.53,116.66,42400.0,92.9625,92.9704,92.5811,92.6844,42400.0
2014-10-23 13:00:00,116.68,116.97,116.63,116.86,35500.0,92.7003,92.9307,92.6606,92.8433,35500.0
2014-10-23 13:30:00,116.87,117.1,116.82,117.0,35300.0,92.8513,93.034,92.8115,92.9545,35300.0
2014-10-23 14:00:00,116.97,117.39,116.95,117.34,43800.0,92.9307,93.2644,92.9148,93.2247,43800.0
2014-10-23 14:30:00,117.33,117.33,116.46,116.83,79200.0,93.2167,93.2167,92.5255,92.8195,79200.0
2014-10-23 15:00:00,116.79,116.8,116.2,116.3,83700.0,92.7877,92.7956,92.3189,92.3984,83700.0
2014-10-23 15:30:00,116.27,116.7,116.22,116.51,240300.0,92.3746,92.7162,92.3348,92.5652,240300.0
2014-10-24 09:30:00,116.82,117.43,116.57,116.72,53200.0,92.8115,93.2962,92.6129,92.7321,53200.0
2014-10-24 10:00:00,116.75,116.97,116.31,116.43,120000.0,92.7559,92.9307,92.4063,92.5017,120000.0
2014-10-24 10:30:00,116.47,116.89,116.37,116.89,29100.0,92.5335,92.8671,92.454,92.8671,29100.0
2014-10-24 11:00:00,116.93,116.93,116.67,116.81,41400.0,92.8989,92.8989,92.6924,92.8036,41400.0
2014-10-24 11:30:00,116.78,117.35,116.75,117.28,19200.0,92.7797,93.2326,92.7559,93.177,19200.0
2014-10-24 12:00:00,117.31,117.54,117.22,117.35,16400.0,93.2008,93.3836,93.1293,93.2326,16400.0
2014-10-24 12:30:00,117.39,117.48,117.11,117.23,21500.0,93.2644,93.3359,93.0419,93.1373,21500.0
2014-10-24 13:00:00,117.28,117.31,116.92,117.02,18200.0,93.177,93.2008,92.891,92.9704,18200.0
2014-10-24 13:30:00,116.98,117.27,116.91,117.13,22200.0,92.9386,93.169,92.883,93.0578,22200.0
2014-10-24 14:00:00,117.15,117.53,117.14,117.46,25800.0,93.0737,93.3756,93.0658,93.32,25800.0
2014-10-24 14:30:00,117.48,117.68,117.35,117.63,31800.0,93.3359,93.4948,93.2326,93.4551,31800.0
2014-10-24 15:00:00,117.62,117.72,117.33,117.49,46300.0,93.4471,93.5266,93.2167,93.3438,46300.0
2014-10-24 15:30:00,117.5,117.91,117.5,117.65,151000.0,93.3518,93.6775,93.3518,93.4709,151000.0
2014-10-27 09:30:00,117.67,119.59,116.94,117.26,81600.0,93.4868,95.0122,92.9069,93.1611,81600.0
2014-10-27 10:00:00,117.17,117.95,116.77,117.82,77700.0,93.0896,93.7093,92.7718,93.606,77700.0
2014-10-27 10:30:00,117.81,118.24,117.37,118.18,72300.0,93.5981,93.9397,93.2485,93.892,72300.0
2014-10-27 11:00:00,118.19,118.59,118.05,118.39,56700.0,93.9,94.2178,93.7887,94.0589,56700.0
2014-10-27 11:30:00,118.39,118.52,117.91,117.96,58200.0,94.0589,94.1621,93.6775,93.7172,58200.0
2014-10-27 12:00:00,117.94,118.22,117.91,117.98,49100.0,93.7013,93.9238,93.6775,93.7331,49100.0
2014-10-27 12:30:00,117.98,118.23,117.85,118.19,43500.0,93.7331,93.9317,93.6298,93.9,43500.0
2014-10-27 13:00:00,118.23,118.36,117.72,117.75,121900.0,93.9317,94.035,93.5266,93.5504,121900.0
2014-10-27 13:30:00,117.78,118.02,117.51,117.99,67300.0,93.5742,93.7649,93.3597,93.7411,67300.0
2014-10-27 14:00:00,117.99,118.01,117.63,117.81,85200.0,93.7411,93.757,93.4551,93.5981,85200.0
2014-10-27 14:30:00,117.79,118.02,117.68,117.83,60900.0,93.5822,93.7649,93.4948,93.614,60900.0
2014-10-27 15:00:00,117.86,118.11,117.84,117.99,134500.0,93.6378,93.8364,93.6219,93.7411,134500.0
2014-10-27 15:30:00,118.01,118.61,117.95,118.49,221800.0,93.757,94.2337,93.7093,94.1383,221800.0
2014-10-28 09:30:00,118.86,119.48,118.82,119.4,65200.0,94.4323,94.9249,94.4005,94.8613,65200.0
2014-10-28 10:00:00,119.43,119.55,119.07,119.2,72300.0,94.8851,94.9805,94.5991,94.7024,72300.0
2014-10-28 10:30:00,119.12,119.33,119.0,119.11,46000.0,94.6388,94.8057,94.5435,94.6309,46000.0
2014-10-28 11:00:00,119.12,119.39,119.07,119.32,46600.0,94.6388,94.8534,94.5991,94.7977,46600.0
2014-10-28 11:30:00,119.34,119.57,118.98,118.98,28900.0,94.8136,94.9964,94.5276,94.5276,28900.0
2014-10-28 12:00:00,119.08,119.18,118.9,119.03,27900.0,94.6071,94.6865,94.4641,94.5673,27900.0
2014-10-28 12:30:00,119.03,119.25,118.97,119.25,33200.0,94.5673,94.7421,94.5197,94.7421,33200.0
2014-10-28 13:00:00,119.27,119.49,119.23,119.45,25900.0,94.758,94.9328,94.7262,94.901,25900.0
2014-10-28 13:30:00,119.46,119.86,119.4,119.86,71300.0,94.909,95.2268,94.8613,95.2268,71300.0
2014-10-28 14:00:00,119.85,120.22,119.77,120.18,62500.0,95.2188,95.5128,95.1553,95.481,62500.0
2014-10-28 14:30:00,120.18,120.38,119.87,119.94,91700.0,95.481,95.6399,95.2347,95.2903,91700.0
2014-10-28 15:00:00,119.89,120.47,119.87,120.38,58500.0,95.2506,95.7114,95.2347,95.6399,58500.0
2014-10-28 15:30:00,120.41,120.47,120.1,120.24,224500.0,95.6637,95.7114,95.4174,95.5287,224500.0
2014-10-29 09:30:00,121.74,126.12,121.57,123.94,186000.0,96.7204,100.2002,96.5853,98.4682,186000.0
2014-10-29 10:00:00,124.0,124.3,123.19,123.21,71300.0,98.5159,98.7543,97.8724,97.8883,71300.0
2014-10-29 10:30:00,123.26,123.81,122.9,122.9,70800.0,97.928,98.365,97.642,97.642,70800.0
2014-10-29 11:00:00,122.93,123.52,122.77,123.47,58700.0,97.6658,98.1346,97.5387,98.0948,58700.0
2014-10-29 11:30:00,123.46,123.5,122.47,122.63,47400.0,98.0869,98.1187,97.3004,97.4275,47400.0
2014-10-29 12:00:00,122.62,122.62,122.12,122.12,41600.0,97.4195,97.4195,97.0223,97.0223,41600.0
2014-10-29 12:30:00,122.15,122.21,121.91,121.99,33800.0,97.0461,97.0938,96.8554,96.919,33800.0
2014-10-29 13:00:00,122.02,122.24,121.93,122.09,63000.0,96.9428,97.1176,96.8713,96.9985,63000.0
2014-10-29 13:30:00,122.09,122.31,121.69,122.23,43200.0,96.9985,97.1732,96.6807,97.1097,43200.0
2014-10-29 14:00:00,122.25,123.9,122.08,123.66,109600.0,97.1256,98.4365,96.9905,98.2458,109600.0
2014-10-29 14:30:00,123.7,123.83,123.15,123.68,57900.0,98.2776,98.3809,97.8406,98.2617,57900.0
2014-10-29 15:00:00,123.64,123.76,123.17,123.67,72300.0,98.2299,98.3252,97.8565,98.2537,72300.0
2014-10-29 15:30:00,123.72,124.34,123.68,123.76,184700.0,98.2935,98.786,98.2617,98.3252,184700.0
2014-10-30 09:30:00,123.48,124.88,123.47,123.86,97800.0,98.1028,99.2151,98.0948,98.4047,97800.0
2014-10-30 10:00:00,123.79,123.79,123.16,123.71,55800.0,98.3491,98.3491,97.8486,98.2855,55800.0
2014-10-30 10:30:00,123.84,123.91,123.27,123.66,23700.0,98.3888,98.4444,97.9359,98.2458,23700.0
2014-10-30 11:00:00,123.73,124.01,123.62,123.66,24200.0,98.3014,98.5239,98.214,98.2458,24200.0
2014-10-30 11:30:00,123.66,124.01,123.51,123.88,23500.0,98.2458,98.5239,98.1266,98.4206,23500.0
2014-10-30 12:00:00,123.93,124.13,123.72,123.97,39700.0,98.4603,98.6192,98.2935,98.4921,39700.0
2014-10-30 12:30:00,123.97,124.17,123.93,124.02,22100.0,98.4921,98.651,98.4603,98.5318,22100.0
2014-10-30 13:00:00,124.03,124.57,123.94,124.27,10600.0,98.5398,98.9688,98.4682,98.7304,10600.0
2014-10-30 13:30:00,124.27,124.85,124.27,124.67,28100.0,98.7304,99.1912,98.7304,99.0482,28100.0
2014-10-30 14:00:00,124.67,124.84,124.56,124.59,34300.0,99.0482,99.1833,98.9608,98.9847,34300.0
2014-10-30 14:30:00,124.59,124.7,123.92,124.02,43700.0,98.9847,99.0721,98.4524,98.5318,43700.0
2014-10-30 15:00:00,124.05,124.23,123.74,123.79,58000.0,98.5556,98.6986,98.3094,98.3491,58000.0
2014-10-30 15:30:00,123.81,124.14,123.81,124.11,177900.0,98.365,98.6271,98.365,98.6033,177900.0
2014-10-31 09:30:00,125.45,126.44,125.35,126.1,64800.0,99.6679,100.4545,99.5885,100.1843,64800.0
2014-10-31 10:00:00,126.16,127.04,126.13,126.89,52400.0,100.232,100.9311,100.2082,100.812,52400.0
2014-10-31 10:30:00,126.96,127.02,126.46,126.47,87100.0,100.8676,100.9153,100.4703,100.4783,87100.0
2014-10-31 11:00:00,126.48,126.76,126.3,126.72,38500.0,100.4862,100.7087,100.3432,100.6769,38500.0
2014-10-31 11:30:00,126.7,126.85,126.37,126.37,29300.0,100.661,100.7802,100.3988,100.3988,29300.0
2014-10-31 12:00:00,126.38,126.39,125.96,126.01,28600.0,100.4068,100.4147,100.0731,100.1128,28600.0
2014-10-31 12:30:00,126.01,126.13,125.82,125.92,20400.0,100.1128,100.2082,99.9619,100.0413,20400.0
2014-10-31 13:00:00,125.92,126.0,125.78,125.78,20200.0,100.0413,100.1049,99.9301,99.9301,20200.0
2014-10-31 13:30:00,125.85,125.88,125.68,125.73,22700.0,99.9857,100.0095,99.8506,99.8904,22700.0
2014-10-31 14:00:00,125.75,125.86,125.55,125.85,52600.0,99.9063,99.9937,99.7474,99.9857,52600.0
2014-10-31 14:30:00,125.87,125.87,125.56,125.78,25700.0,100.0016,100.0016,99.7553,99.9301,25700.0
2014-10-31 15:00:00,125.79,126.09,125.75,126.07,40700.0,99.938,100.1764,99.9063,100.1605,40700.0
2014-10-31 15:30:00,126.06,126.3,126.05,126.16,142200.0,100.1526,100.3432,100.1446,100.232,142200.0
2014-11-03 09:30:00,126.55,127.35,126.5,127.03,94500.0,100.5418,101.1774,100.5021,100.9232,94500.0
2014-11-03 10:00:00,127.09,127.39,126.59,126.66,50400.0,100.9709,101.2092,100.5736,100.6292,50400.0
2014-11-03 10:30:00,126.7,126.71,126.35,126.71,32400.0,100.661,100.669,100.383,100.669,32400.0
2014-11-03 11:00:00,126.64,126.84,126.37,126.44,21900.0,100.6134,100.7723,100.3988,100.4545,21900.0
2014-11-03 11:30:00,126.41,126.72,126.34,126.62,17700.0,100.4306,100.6769,100.375,100.5975,17700.0
2014-11-03 12:00:00,126.6,126.79,126.55,126.73,16500.0,100.5816,100.7325,100.5418,100.6849,16500.0
2014-11-03 12:30:00,126.72,126.91,126.63,126.88,13500.0,100.6769,100.8279,100.6054,100.804,13500.0
2014-11-03 13:00:00,126.86,126.94,126.69,126.86,16300.0,100.7881,100.8517,100.6531,100.7881,16300.0
2014-11-03 13:30:00,126.86,126.88,126.7,126.79,17900.0,100.7881,100.804,100.661,100.7325,17900.0
2014-11-03 14:00:00,126.76,126.93,126.72,126.8,29000.0,100.7087,100.8438,100.6769,100.7405,29000.0
2014-11-03 14:30:00,126.74,126.74,126.29,126.33,32700.0,100.6928,100.6928,100.3353,100.3671,32700.0
2014-11-03 15:00:00,126.31,126.5,126.05,126.06,36900.0,100.3512,100.5021,100.1446,100.1526,36900.0
2014-11-03 15:30:00,126.03,126.48,126.03,126.43,100800.0,100.1287,100.4862,100.1287,100.4465,100800.0
2014-11-04 09:30:00,126.47,127.32,126.15,127.23,62000.0,100.4783,101.1536,100.2241,101.0821,62000.0
2014-11-04 10:00:00,127.28,127.39,126.71,126.71,51900.0,101.1218,101.2092,100.669,100.669,51900.0
2014-11-04 10:30:00,126.75,127.23,126.71,126.86,182100.0,100.7007,101.0821,100.669,100.7881,182100.0
2014-11-04 11:00:00,126.86,127.06,126.24,127.06,99200.0,100.7881,100.947,100.2956,100.947,99200.0
2014-11-04 11:30:00,127.03,127.03,126.62,126.91,41500.0,100.9232,100.9232,100.5975,100.8279,41500.0
2014-11-04 12:00:00,126.89,127.21,126.89,127.1,56300.0,100.812,101.0662,100.812,100.9788,56300.0
2014-11-04 12:30:00,127.1,127.38,126.99,127.36,25000.0,100.9788,101.2013,100.8914,101.1854,25000.0
2014-11-04 13:00:00,127.37,127.42,127.14,127.38,19700.0,101.1933,101.2331,101.0106,101.2013,19700.0
2014-11-04 13:30:00,127.35,127.8,127.17,127.74,47200.0,101.1774,101.535,101.0344,101.4873,47200.0
2014-11-04 14:00:00,127.72,127.81,127.57,127.6,47300.0,101.4714,101.5429,101.3522,101.3761,47300.0
2014-11-04 14:30:00,127.59,127.85,127.49,127.85,48700.0,101.3681,101.5747,101.2887,101.5747,48700.0
2014-11-04 15:00:00,127.82,127.85,127.62,127.71,70500.0,101.5508,101.5747,101.3919,101.4635,70500.0
2014-11-04 15:30:00,127.74,128.0,127.73,127.95,128200.0,101.4873,101.6939,101.4793,101.6541,128200.0
2014-11-05 09:30:00,128.57,129.22,128.27,129.09,69400.0,102.1467,102.6631,101.9084,102.5598,69400.0
2014-11-05 10:00:00,129.09,129.38,128.71,128.8,49800.0,102.5598,102.7902,102.2579,102.3294,49800.0
2014-11-05 10:30:00,128.85,128.94,128.6,128.71,57100.0,102.3692,102.4407,102.1705,102.2579,57100.0
2014-11-05 11:00:00,128.68,128.88,128.34,128.41,69500.0,102.2341,102.393,101.964,102.0196,69500.0
2014-11-05 11:30:00,128.33,128.52,128.01,128.44,37500.0,101.956,102.107,101.7018,102.0434,37500.0
2014-11-05 12:00:00,128.43,128.53,128.17,128.17,52100.0,102.0355,102.1149,101.8289,101.8289,52100.0
2014-11-05 12:30:00,128.22,128.34,128.18,128.26,15900.0,101.8686,101.964,101.8369,101.9004,15900.0
2014-11-05 13:00:00,128.28,128.37,128.14,128.25,20100.0,101.9163,101.9878,101.8051,101.8925,20100.0
2014-11-05 13:30:00,128.27,128.34,127.87,127.94,29100.0,101.9084,101.964,101.5906,101.6462,29100.0
2014-11-05 14:00:00,127.92,128.16,127.85,128.13,40100.0,101.6303,101.821,101.5747,101.7971,40100.0
2014-11-05 14:30:00,128.15,128.26,128.07,128.26,54600.0,101.813,101.9004,101.7495,101.9004,54600.0
2014-11-05 15:00:00,128.22,128.32,128.11,128.29,69900.0,101.8686,101.9481,101.7812,101.9243,69900.0
2014-11-05 15:30:00,128.26,128.6,128.18,128.56,72600.0,101.9004,102.1705,101.8369,102.1388,72600.0
2014-11-06 09:30:00,128.4,128.83,127.88,128.05,49500.0,102.4707,102.8139,102.0557,102.1914,49500.0
2014-11-06 10:00:00,127.98,128.07,127.47,127.75,60000.0,102.1355,102.2073,101.7285,101.952,60000.0
2014-11-06 10:30:00,127.78,128.22,127.54,128.21,49500.0,101.9759,102.327,101.7844,102.3191,49500.0
2014-11-06 11:00:00,128.19,128.52,128.11,128.31,41700.0,102.3031,102.5665,102.2393,102.3989,41700.0
2014-11-06 11:30:00,128.28,128.42,128.07,128.29,38000.0,102.3749,102.4867,102.2073,102.3829,38000.0
2014-11-06 12:00:00,128.25,128.48,128.13,128.38,21800.0,102.351,102.5345,102.2552,102.4547,21800.0
2014-11-06 12:30:00,128.36,128.49,128.31,128.41,12300.0,102.4388,102.5425,102.3989,102.4787,12300.0
2014-11-06 13:00:00,128.44,128.53,128.34,128.53,21100.0,102.5026,102.5744,102.4228,102.5744,21100.0
2014-11-06 13:30:00,128.5,128.59,128.38,128.59,20800.0,102.5505,102.6223,102.4547,102.6223,20800.0
2014-11-06 14:00:00,128.59,128.78,128.51,128.77,28800.0,102.6223,102.774,102.5585,102.766,28800.0
2014-11-06 14:30:00,128.75,128.87,128.6,128.85,28200.0,102.75,102.8458,102.6303,102.8298,28200.0
2014-11-06 15:00:00,128.86,128.86,128.72,128.75,41000.0,102.8378,102.8378,102.7261,102.75,41000.0
2014-11-06 15:30:00,128.75,129.0,128.68,128.86,109000.0,102.75,102.9495,102.6941,102.8378,109000.0
2014-11-07 09:30:00,128.43,129.0,127.67,128.46,47300.0,102.4946,102.9495,101.8881,102.5186,47300.0
2014-11-07 10:00:00,128.46,129.01,128.37,129.01,47400.0,102.5186,102.9575,102.4468,102.9575,47400.0
2014-11-07 10:30:00,129.0,129.41,128.74,129.32,48300.0,102.9495,103.2767,102.742,103.2049,48300.0
2014-11-07 11:00:00,129.36,129.44,129.13,129.27,33700.0,103.2368,103.3007,103.0533,103.165,33700.0
2014-11-07 11:30:00,129.28,129.37,129.17,129.19,24600.0,103.173,103.2448,103.0852,103.1012,24600.0
2014-11-07 12:00:00,129.22,129.29,129.12,129.17,32500.0,103.1251,103.181,103.0453,103.0852,32500.0
2014-11-07 12:30:00,129.18,129.29,129.15,129.28,17500.0,103.0932,103.181,103.0692,103.173,17500.0
2014-11-07 13:00:00,129.24,129.32,129.17,129.25,22100.0,103.1411,103.2049,103.0852,103.149,22100.0
2014-11-07 13:30:00,129.23,129.36,129.15,129.15,35200.0,103.1331,103.2368,103.0692,103.0692,35200.0
2014-11-07 14:00:00,129.17,129.23,129.0,129.12,25600.0,103.0852,103.1331,102.9495,103.0453,25600.0
2014-11-07 14:30:00,129.11,129.21,128.92,128.98,22400.0,103.0373,103.1171,102.8857,102.9336,22400.0
2014-11-07 15:00:00,128.97,129.07,128.83,128.84,31300.0,102.9256,103.0054,102.8139,102.8218,31300.0
2014-11-07 15:30:00,128.85,129.1,128.75,129.07,111800.0,102.8298,103.0293,102.75,103.0054,111800.0
2014-11-10 09:30:00,128.6,129.71,128.47,129.7,34600.0,102.6303,103.5161,102.5266,103.5082,34600.0
2014-11-10 10:00:00,129.64,129.98,129.26,129.43,78400.0,103.4603,103.7316,103.157,103.2927,78400.0
2014-11-10 10:30:00,129.43,129.94,129.38,129.81,70100.0,103.2927,103.6997,103.2528,103.596,70100.0
2014-11-10 11:00:00,129.82,129.89,129.62,129.77,43700.0,103.6039,103.6598,103.4443,103.564,43700.0
2014-11-10 11:30:00,129.79,129.92,129.73,129.82,22600.0,103.58,103.6837,103.5321,103.6039,22600.0
2014-11-10 12:00:00,129.8,129.91,129.53,129.56,24100.0,103.588,103.6758,103.3725,103.3964,24100.0
2014-11-10 12:30:00,129.57,129.68,129.42,129.67,23300.0,103.4044,103.4922,103.2847,103.4842,23300.0
2014-11-10 13:00:00,129.65,129.81,129.57,129.74,26000.0,103.4683,103.596,103.4044,103.5401,26000.0
2014-11-10 13:30:00,129.77,129.91,129.72,129.81,25000.0,103.564,103.6758,103.5241,103.596,25000.0
2014-11-10 14:00:00,129.81,130.21,129.77,130.05,49400.0,103.596,103.9152,103.564,103.7875,49400.0
2014-11-10 14:30:00,130.05,130.07,129.87,130.0,43100.0,103.7875,103.8034,103.6438,103.7476,43100.0
2014-11-10 15:00:00,130.01,130.16,129.95,130.16,45800.0,103.7556,103.8753,103.7077,103.8753,45800.0
2014-11-10 15:30:00,130.16,130.22,130.02,130.21,133500.0,103.8753,103.9232,103.7635,103.9152,133500.0
2014-11-11 09:30:00,130.25,130.79,130.08,130.65,78400.0,103.9471,104.3781,103.8114,104.2663,78400.0
2014-11-11 10:00:00,130.68,130.79,130.41,130.68,49600.0,104.2903,104.3781,104.0748,104.2903,49600.0
2014-11-11 10:30:00,130.66,130.75,130.45,130.51,50300.0,104.2743,104.3461,104.1067,104.1546,50300.0
2014-11-11 11:00:00,130.5,130.81,130.4,130.74,37800.0,104.1466,104.394,104.0668,104.3381,37800.0
2014-11-11 11:30:00,130.74,130.81,130.55,130.55,28600.0,104.3381,104.394,104.1865,104.1865,28600.0
2014-11-11 12:00:00,130.55,130.65,130.38,130.47,27700.0,104.1865,104.2663,104.0508,104.1227,27700.0
2014-11-11 12:30:00,130.5,130.65,130.46,130.5,20300.0,104.1466,104.2663,104.1147,104.1466,20300.0
2014-11-11 13:00:00,130.51,130.53,130.31,130.45,22200.0,104.1546,104.1706,103.995,104.1067,22200.0
2014-11-11 13:30:00,130.46,130.46,130.2,130.33,22600.0,104.1147,104.1147,103.9072,104.0109,22600.0
2014-11-11 14:00:00,130.34,130.42,130.25,130.32,29300.0,104.0189,104.0828,103.9471,104.003,29300.0
2014-11-11 14:30:00,130.32,130.34,130.13,130.17,37100.0,104.003,104.0189,103.8513,103.8833,37100.0
2014-11-11 15:00:00,130.18,130.33,130.13,130.27,55700.0,103.8912,104.0109,103.8513,103.9631,55700.0
2014-11-11 15:30:00,130.28,130.54,130.25,130.36,135900.0,103.971,104.1785,103.9471,104.0349,135900.0
2014-11-12 09:30:00,129.9,130.52,129.62,130.28,49800.0,103.6678,104.1626,103.4443,103.971,49800.0
2014-11-12 10:00:00,130.26,130.57,130.15,130.16,25900.0,103.9551,104.2025,103.8673,103.8753,25900.0
2014-11-12 10:30:00,130.17,130.22,130.01,130.04,20500.0,103.8833,103.9232,103.7556,103.7795,20500.0
2014-11-12 11:00:00,130.03,130.05,129.65,129.72,31100.0,103.7715,103.7875,103.4683,103.5241,31100.0
2014-11-12 11:30:00,129.77,130.14,129.77,130.07,28900.0,103.564,103.8593,103.564,103.8034,28900.0
2014-11-12 12:00:00,130.04,130.09,129.9,130.0,27200.0,103.7795,103.8194,103.6678,103.7476,27200.0
2014-11-12 12:30:00,130.01,130.07,129.88,129.95,17100.0,103.7556,103.8034,103.6518,103.7077,17100.0
2014-11-12 13:00:00,129.95,129.99,129.83,129.95,11900.0,103.7077,103.7396,103.6119,103.7077,11900.0
2014-11-12 13:30:00,129.96,130.0,129.81,129.86,14200.0,103.7157,103.7476,103.596,103.6359,14200.0
2014-11-12 14:00:00,129.87,130.21,129.87,130.2,23700.0,103.6438,103.9152,103.6438,103.9072,23700.0
2014-11-12 14:30:00,130.19,130.26,130.05,130.11,42400.0,103.8992,103.9551,103.7875,103.8354,42400.0
2014-11-12 15:00:00,130.1,130.32,129.99,130.32,50400.0,103.8274,104.003,103.7396,104.003,50400.0
2014-11-12 15:30:00,130.31,130.48,130.23,130.26,77200.0,103.995,104.1307,103.9311,103.9551,77200.0
2014-11-13 09:30:00,130.26,130.88,130.2,130.31,41900.0,103.9551,104.4499,103.9072,103.995,41900.0
2014-11-13 10:00:00,130.37,130.41,130.18,130.25,30300.0,104.0429,104.0748,103.8912,103.9471,30300.0
2014-11-13 10:30:00,130.32,130.58,130.28,130.28,20000.0,104.003,104.2105,103.971,103.971,20000.0
2014-11-13 11:00:00,130.25,130.27,129.8,129.87,24200.0,103.9471,103.9631,103.588,103.6438,24200.0
2014-11-13 11:30:00,129.87,129.87,129.52,129.67,15000.0,103.6438,103.6438,103.3645,103.4842,15000.0
2014-11-13 12:00:00,129.64,129.89,129.46,129.87,11800.0,103.4603,103.6598,103.3166,103.6438,11800.0
2014-11-13 12:30:00,129.86,129.99,129.86,129.9,17800.0,103.6359,103.7396,103.6359,103.6678,17800.0
2014-11-13 13:00:00,129.92,130.0,129.52,129.62,19600.0,103.6837,103.7476,103.3645,103.4443,19600.0
2014-11-13 13:30:00,129.54,129.57,129.35,129.51,11600.0,103.3805,103.4044,103.2288,103.3565,11600.0
2014-11-13 14:00:00,129.5,129.59,129.38,129.48,15100.0,103.3486,103.4204,103.2528,103.3326,15100.0
2014-11-13 14:30:00,129.48,129.83,129.44,129.76,16400.0,103.3326,103.6119,103.3007,103.5561,16400.0
2014-11-13 15:00:00,129.74,130.11,129.72,129.92,26100.0,103.5401,103.8354,103.5241,103.6837,26100.0
2014-11-13 15:30:00,129.92,130.34,129.87,130.08,99300.0,103.6837,104.0189,103.6438,103.8114,99300.0
2014-11-14 09:30:00,130.03,130.25,129.69,130.1,43200.0,103.7715,103.9471,103.5002,103.8274,43200.0
2014-11-14 10:00:00,130.05,130.3,129.95,130.08,24800.0,103.7875,103.987,103.7077,103.8114,24800.0
2014-11-14 10:30:00,130.05,130.1,129.81,130.04,27700.0,103.7875,103.8274,103.596,103.7795,27700.0
2014-11-14 11:00:00,130.05,130.12,129.88,129.96,23600.0,103.7875,103.8434,103.6518,103.7157,23600.0
2014-11-14 11:30:00,129.92,130.03,129.72,129.79,16700.0,103.6837,103.7715,103.5241,103.58,16700.0
2014-11-14 12:00:00,129.78,129.83,129.59,129.72,12400.0,103.572,103.6119,103.4204,103.5241,12400.0
2014-11-14 12:30:00,129.73,129.86,129.68,129.81,21900.0,103.5321,103.6359,103.4922,103.596,21900.0
2014-11-14 13:00:00,129.81,129.81,129.56,129.56,19600.0,103.596,103.596,103.3964,103.3964,19600.0
2014-11-14 13:30:00,129.57,129.59,129.31,129.38,18000.0,103.4044,103.4204,103.1969,103.2528,18000.0
2014-11-14 14:00:00,129.35,129.36,129.17,129.29,16500.0,103.2288,103.2368,103.0852,103.181,16500.0
2014-11-14 14:30:00,129.3,129.37,129.18,129.25,17100.0,103.1889,103.2448,103.0932,103.149,17100.0
2014-11-14 15:00:00,129.25,129.29,129.1,129.23,27900.0,103.149,103.181,103.0293,103.1331,27900.0
2014-11-14 15:30:00,129.24,129.41,129.24,129.38,60200.0,103.1411,103.2767,103.1411,103.2528,60200.0
2014-11-17 09:30:00,128.85,129.16,128.37,128.87,53000.0,102.8298,103.0772,102.4468,102.8458,53000.0
2014-11-17 10:00:00,128.83,129.09,128.43,128.93,36100.0,102.8139,103.0214,102.4946,102.8937,36100.0
2014-11-17 10:30:00,128.93,128.93,128.55,128.83,13200.0,102.8937,102.8937,102.5904,102.8139,13200.0
2014-11-17 11:00:00,128.84,128.84,128.52,128.55,17600.0,102.8218,102.8218,102.5665,102.5904,17600.0
2014-11-17 11:30:00,128.48,128.74,128.4,128.52,13400.0,102.5345,102.742,102.4707,102.5665,13400.0
2014-11-17 12:00:00,128.51,128.73,128.46,128.72,13300.0,102.5585,102.7341,102.5186,102.7261,13300.0
2014-11-17 12:30:00,128.71,128.93,128.68,128.86,13400.0,102.7181,102.8937,102.6941,102.8378,13400.0
2014-11-17 13:00:00,128.84,129.07,128.84,128.96,14600.0,102.8218,103.0054,102.8218,102.9176,14600.0
2014-11-17 13:30:00,128.99,128.99,128.79,128.95,11800.0,102.9415,102.9415,102.7819,102.9096,11800.0
2014-11-17 14:00:00,128.91,128.95,128.78,128.85,20700.0,102.8777,102.9096,102.774,102.8298,20700.0
2014-11-17 14:30:00,128.85,128.9,128.63,128.63,26200.0,102.8298,102.8697,102.6542,102.6542,26200.0
2014-11-17 15:00:00,128.65,128.85,128.61,128.83,29300.0,102.6702,102.8298,102.6383,102.8139,29300.0
2014-11-17 15:30:00,128.82,129.02,128.81,128.94,90300.0,102.8059,102.9655,102.7979,102.9016,90300.0
2014-11-18 09:30:00,129.09,130.34,128.84,130.25,48300.0,103.0214,104.0189,102.8218,103.9471,48300.0
2014-11-18 10:00:00,130.27,130.52,130.18,130.18,17600.0,103.9631,104.1626,103.8912,103.8912,17600.0
2014-11-18 10:30:00,130.14,130.31,130.02,130.27,25500.0,103.8593,103.995,103.7635,103.9631,25500.0
2014-11-18 11:00:00,130.24,130.42,130.17,130.2,47700.0,103.9391,104.0828,103.8833,103.9072,47700.0
2014-11-18 11:30:00,130.18,130.38,130.18,130.36,37200.0,103.8912,104.0508,103.8912,104.0349,37200.0
2014-11-18 12:00:00,130.36,130.49,130.18,130.46,25300.0,104.0349,104.1386,103.8912,104.1147,25300.0
2014-11-18 12:30:00,130.46,130.66,130.45,130.65,27500.0,104.1147,104.2743,104.1067,104.2663,27500.0
2014-11-18 13:00:00,130.65,130.82,130.65,130.82,51800.0,104.2663,104.402,104.2663,104.402,51800.0
2014-11-18 13:30:00,130.78,130.98,130.74,130.95,41000.0,104.3701,104.5297,104.3381,104.5057,41000.0
2014-11-18 14:00:00,130.95,131.24,130.94,131.03,49800.0,104.5057,104.7372,104.4978,104.5696,49800.0
2014-11-18 14:30:00,131.03,131.05,130.77,130.8,21500.0,104.5696,104.5855,104.3621,104.386,21500.0
2014-11-18 15:00:00,130.79,130.95,130.72,130.8,39500.0,104.3781,104.5057,104.3222,104.386,39500.0
2014-11-18 15:30:00,130.8,130.8,130.28,130.32,117300.0,104.386,104.386,103.971,104.003,117300.0
2014-11-19 09:30:00,129.82,130.13,129.19,129.77,56300.0,103.6039,103.8513,103.1012,103.564,56300.0
2014-11-19 10:00:00,129.72,129.76,129.37,129.54,29600.0,103.5241,103.5561,103.2448,103.3805,29600.0
2014-11-19 10:30:00,129.58,129.6,129.11,129.19,30300.0,103.4124,103.4284,103.0373,103.1012,30300.0
2014-11-19 11:00:00,129.17,129.49,129.12,129.3,22500.0,103.0852,103.3406,103.0453,103.1889,22500.0
2014-11-19 11:30:00,129.28,129.42,129.26,129.4,19600.0,103.173,103.2847,103.157,103.2688,19600.0
2014-11-19 12:00:00,129.46,129.72,129.42,129.66,10600.0,103.3166,103.5241,103.2847,103.4762,10600.0
2014-11-19 12:30:00,129.66,129.87,129.66,129.87,10900.0,103.4762,103.6438,103.4762,103.6438,10900.0
2014-11-19 13:00:00,129.87,129.96,129.76,129.87,10500.0,103.6438,103.7157,103.5561,103.6438,10500.0
2014-11-19 13:30:00,129.87,130.17,129.8,130.03,25000.0,103.6438,103.8833,103.588,103.7715,25000.0
2014-11-19 14:00:00,130.03,130.43,129.81,129.9,22500.0,103.7715,104.0908,103.596,103.6678,22500.0
2014-11-19 14:30:00,129.84,129.96,129.64,129.86,22300.0,103.6199,103.7157,103.4603,103.6359,22300.0
2014-11-19 15:00:00,129.86,130.23,129.77,130.03,20400.0,103.6359,103.9311,103.564,103.7715,20400.0
2014-11-19 15:30:00,130.05,130.16,129.92,130.02,62000.0,103.7875,103.8753,103.6837,103.7635,62000.0
2014-11-20 09:30:00,129.0,129.99,128.91,129.99,39900.0,102.9495,103.7396,102.8777,103.7396,39900.0
2014-11-20 10:00:00,130.03,130.34,129.87,130.25,57900.0,103.7715,104.0189,103.6438,103.9471,57900.0
2014-11-20 10:30:00,130.27,130.78,130.25,130.55,25800.0,103.9631,104.3701,103.9471,104.1865,25800.0
2014-11-20 11:00:00,130.56,130.88,130.49,130.8,57500.0,104.1945,104.4499,104.1386,104.386,57500.0
2014-11-20 11:30:00,130.8,131.17,130.74,131.08,44000.0,104.386,104.6813,104.3381,104.6095,44000.0
2014-11-20 12:00:00,131.07,131.09,130.8,130.9,33100.0,104.6015,104.6175,104.386,104.4658,33100.0
2014-11-20 12:30:00,130.92,131.07,130.76,130.8,15200.0,104.4818,104.6015,104.3541,104.386,15200.0
2014-11-20 13:00:00,130.78,130.86,130.75,130.86,25800.0,104.3701,104.4339,104.3461,104.4339,25800.0
2014-11-20 13:30:00,130.86,130.88,130.59,130.71,40000.0,104.4339,104.4499,104.2184,104.3142,40000.0
2014-11-20 14:00:00,130.73,130.77,130.59,130.63,32500.0,104.3302,104.3621,104.2184,104.2504,32500.0
2014-11-20 14:30:00,130.62,130.62,130.22,130.27,73400.0,104.2424,104.2424,103.9232,103.9631,73400.0
2014-11-20 15:00:00,130.28,130.48,130.25,130.44,35100.0,103.971,104.1307,103.9471,104.0987,35100.0
2014-11-20 15:30:00,130.48,130.66,130.39,130.47,72500.0,104.1307,104.2743,104.0588,104.1227,72500.0
2014-11-21 09:30:00,132.34,132.48,131.92,132.28,89900.0,105.615,105.7268,105.2799,105.5672,89900.0
2014-11-21 10:00:00,132.3,132.38,131.83,132.07,45700.0,105.5831,105.647,105.208,105.3996,45700.0
2014-11-21 10:30:00,132.08,132.12,131.92,131.93,46600.0,105.4075,105.4395,105.2799,105.2878,46600.0
2014-11-21 11:00:00,131.91,131.98,131.84,131.87,18200.0,105.2719,105.3277,105.216,105.24,18200.0
2014-11-21 11:30:00,131.86,131.93,131.53,131.6,28900.0,105.232,105.2878,104.9686,105.0245,28900.0
2014-11-21 12:00:00,131.57,131.68,131.4,131.44,16200.0,105.0005,105.0883,104.8649,104.8968,16200.0
2014-11-21 12:30:00,131.47,131.57,131.33,131.38,12400.0,104.9207,105.0005,104.809,104.8489,12400.0
2014-11-21 13:00:00,131.38,131.38,131.02,131.08,6900.0,104.8489,104.8489,104.5616,104.6095,6900.0
2014-11-21 13:30:00,131.05,131.4,131.02,131.33,12000.0,104.5855,104.8649,104.5616,104.809,12000.0
2014-11-21 14:00:00,131.38,131.52,131.19,131.2,13800.0,104.8489,104.9606,104.6973,104.7053,13800.0
2014-11-21 14:30:00,131.17,131.45,131.09,131.37,15400.0,104.6813,104.9048,104.6175,104.8409,15400.0
2014-11-21 15:00:00,131.38,131.54,131.37,131.47,25700.0,104.8489,104.9766,104.8409,104.9207,25700.0
2014-11-21 15:30:00,131.48,131.63,131.29,131.38,75000.0,104.9287,105.0484,104.7771,104.8489,75000.0
2014-11-24 09:30:00,132.0,132.74,131.78,132.05,27500.0,105.3437,105.9343,105.1681,105.3836,27500.0
2014-11-24 10:00:00,132.15,132.41,132.09,132.23,20700.0,105.4634,105.6709,105.4155,105.5273,20700.0
2014-11-24 10:30:00,132.18,132.19,131.53,131.56,33500.0,105.4874,105.4953,104.9686,104.9926,33500.0
2014-11-24 11:00:00,131.54,131.54,131.12,131.17,35200.0,104.9766,104.9766,104.6414,104.6813,35200.0
2014-11-24 11:30:00,131.2,131.72,131.14,131.68,30400.0,104.7053,105.1202,104.6574,105.0883,30400.0
2014-11-24 12:00:00,131.69,131.86,131.68,131.77,15000.0,105.0963,105.232,105.0883,105.1601,15000.0
2014-11-24 12:30:00,131.77,131.78,131.57,131.57,9400.0,105.1601,105.1681,105.0005,105.0005,9400.0
2014-11-24 13:00:00,131.54,131.8,131.54,131.78,7100.0,104.9766,105.1841,104.9766,105.1681,7100.0
2014-11-24 13:30:00,131.79,131.89,131.7,131.85,16300.0,105.1761,105.2559,105.1043,105.224,16300.0
2014-11-24 14:00:00,131.86,132.04,131.8,132.04,11000.0,105.232,105.3756,105.1841,105.3756,11000.0
2014-11-24 14:30:00,132.02,132.08,131.86,131.9,17300.0,105.3597,105.4075,105.232,105.2639,17300.0
2014-11-24 15:00:00,131.91,132.07,131.84,132.07,21900.0,105.2719,105.3996,105.216,105.3996,21900.0
2014-11-24 15:30:00,132.07,132.23,132.05,132.18,48900.0,105.3996,105.5273,105.3836,105.4874,48900.0
2014-11-25 09:30:00,132.21,132.4,131.23,131.26,45700.0,105.5113,105.6629,104.7292,104.7531,45700.0
2014-11-25 10:00:00,131.25,131.64,131.03,131.64,70400.0,104.7452,105.0564,104.5696,105.0564,70400.0
2014-11-25 10:30:00,131.59,131.65,131.4,131.45,21900.0,105.0165,105.0644,104.8649,104.9048,21900.0
2014-11-25 11:00:00,131.45,131.57,131.36,131.39,37100.0,104.9048,105.0005,104.8329,104.8569,37100.0
2014-11-25 11:30:00,131.41,131.79,131.38,131.76,24400.0,104.8728,105.1761,104.8489,105.1522,24400.0
2014-11-25 12:00:00,131.77,131.9,131.74,131.79,23400.0,105.1601,105.2639,105.1362,105.1761,23400.0
2014-11-25 12:30:00,131.8,132.16,131.8,132.06,17500.0,105.1841,105.4714,105.1841,105.3916,17500.0
2014-11-25 13:00:00,132.07,132.16,132.02,132.16,15600.0,105.3996,105.4714,105.3597,105.4714,15600.0
2014-11-25 13:30:00,132.18,132.23,132.06,132.21,17900.0,105.4874,105.5273,105.3916,105.5113,17900.0
2014-11-25 14:00:00,132.2,132.35,132.16,132.28,22200.0,105.5033,105.623,105.4714,105.5672,22200.0
2014-11-25 14:30:00,132.29,132.43,132.25,132.29,28200.0,105.5751,105.6869,105.5432,105.5751,28200.0
2014-11-25 15:00:00,132.29,132.58,132.29,132.57,27400.0,105.5751,105.8066,105.5751,105.7986,27400.0
2014-11-25 15:30:00,132.57,132.6,132.13,132.19,108900.0,105.7986,105.8225,105.4474,105.4953,108900.0
2014-11-26 09:30:00,132.66,132.69,131.71,131.88,45800.0,105.8704,105.8944,105.1123,105.2479,45800.0
2014-11-26 10:00:00,131.9,132.08,131.87,131.99,12700.0,105.2639,105.4075,105.24,105.3357,12700.0
2014-11-26 10:30:00,131.99,132.06,131.75,131.76,16300.0,105.3357,105.3916,105.1442,105.1522,16300.0
2014-11-26 11:00:00,131.77,131.82,131.48,131.64,16100.0,105.1601,105.2001,104.9287,105.0564,16100.0
2014-11-26 11:30:00,131.62,131.66,131.5,131.63,11800.0,105.0404,105.0724,104.9447,105.0484,11800.0
2014-11-26 12:00:00,131.67,131.76,131.57,131.69,15200.0,105.0803,105.1522,105.0005,105.0963,15200.0
2014-11-26 12:30:00,131.71,131.92,131.69,131.81,14300.0,105.1123,105.2799,105.0963,105.1921,14300.0
2014-11-26 13:00:00,131.8,131.99,131.8,131.9,8500.0,105.1841,105.3357,105.1841,105.2639,8500.0
2014-11-26 13:30:00,131.91,131.99,131.88,131.98,16400.0,105.2719,105.3357,105.2479,105.3277,16400.0
2014-11-26 14:00:00,131.98,132.13,131.95,132.09,11100.0,105.3277,105.4474,105.3038,105.4155,11100.0
2014-11-26 14:30:00,132.09,132.16,132.02,132.11,12500.0,105.4155,105.4714,105.3597,105.4315,12500.0
2014-11-26 15:00:00,132.14,132.25,132.1,132.24,17500.0,105.4554,105.5432,105.4235,105.5352,17500.0
2014-11-26 15:30:00,132.22,132.32,132.12,132.21,66600.0,105.5193,105.5991,105.4395,105.5113,66600.0
2014-11-28 09:30:00,132.43,132.61,131.93,132.44,41100.0,105.6869,105.8305,105.2878,105.6948,41100.0
2014-11-28 10:00:00,132.38,132.75,132.36,132.52,26000.0,105.647,105.9422,105.631,105.7587,26000.0
2014-11-28 10:30:00,132.55,132.6,132.25,132.27,15400.0,105.7826,105.8225,105.5432,105.5592,15400.0
2014-11-28 11:00:00,132.26,132.36,132.15,132.18,12700.0,105.5512,105.631,105.4634,105.4874,12700.0
2014-11-28 11:30:00,132.18,132.18,132.01,132.07,11800.0,105.4874,105.4874,105.3517,105.3996,11800.0
2014-11-28 12:00:00,132.07,132.08,131.98,132.0,13600.0,105.3996,105.4075,105.3277,105.3437,13600.0
2014-11-28 12:30:00,132.0,132.14,131.61,131.83,59500.0,105.3437,105.4554,105.0325,105.208,59500.0
2014-12-01 09:30:00,131.27,131.27,130.1,130.36,52800.0,104.7611,104.7611,103.8274,104.0349,52800.0
2014-12-01 10:00:00,130.36,131.07,130.36,130.95,33800.0,104.0349,104.6015,104.0349,104.5057,33800.0
2014-12-01 10:30:00,130.95,130.97,130.18,130.25,23100.0,104.5057,104.5217,103.8912,103.9471,23100.0
2014-12-01 11:00:00,130.32,130.32,130.06,130.13,38500.0,104.003,104.003,103.7955,103.8513,38500.0
2014-12-01 11:30:00,130.15,130.22,129.81,129.84,26300.0,103.8673,103.9232,103.596,103.6199,26300.0
2014-12-01 12:00:00,129.83,130.14,129.82,129.99,28400.0,103.6119,103.8593,103.6039,103.7396,28400.0
2014-12-01 12:30:00,130.01,130.29,129.86,130.27,18800.0,103.7556,103.979,103.6359,103.9631,18800.0
2014-12-01 13:00:00,130.27,130.64,130.23,130.55,15300.0,103.9631,104.2583,103.9311,104.1865,15300.0
2014-12-01 13:30:00,130.54,130.84,130.54,130.7,12700.0,104.1785,104.418,104.1785,104.3062,12700.0
2014-12-01 14:00:00,130.65,130.74,130.3,130.41,14500.0,104.2663,104.3381,103.987,104.0748,14500.0
2014-12-01 14:30:00,130.47,130.7,130.42,130.5,15600.0,104.1227,104.3062,104.0828,104.1466,15600.0
2014-12-01 15:00:00,130.55,131.11,130.55,131.05,23900.0,104.1865,104.6334,104.1865,104.5855,23900.0
2014-12-01 15:30:00,131.05,131.11,130.6,130.7,68400.0,104.5855,104.6334,104.2264,104.3062,68400.0
2014-12-02 09:30:00,131.02,132.07,130.83,131.71,46000.0,104.5616,105.3996,104.41,105.1123,46000.0
2014-12-02 10:00:00,131.73,132.26,131.73,131.93,63200.0,105.1282,105.5512,105.1282,105.2878,63200.0
2014-12-02 10:30:00,131.96,132.25,131.92,132.25,36200.0,105.3118,105.5432,105.2799,105.5432,36200.0
2014-12-02 11:00:00,132.31,132.66,132.25,132.34,29400.0,105.5911,105.8704,105.5432,105.615,29400.0
2014-12-02 11:30:00,132.37,132.44,132.22,132.44,22600.0,105.639,105.6948,105.5193,105.6948,22600.0
2014-12-02 12:00:00,132.4,132.41,132.22,132.26,20900.0,105.6629,105.6709,105.5193,105.5512,20900.0
2014-12-02 12:30:00,132.26,132.26,131.74,131.77,19900.0,105.5512,105.5512,105.1362,105.1601,19900.0
2014-12-02 13:00:00,131.81,132.35,131.8,132.29,31700.0,105.1921,105.623,105.1841,105.5751,31700.0
2014-12-02 13:30:00,132.29,132.34,132.23,132.29,26700.0,105.5751,105.615,105.5273,105.5751,26700.0
2014-12-02 14:00:00,132.29,132.39,132.23,132.34,33100.0,105.5751,105.6549,105.5273,105.615,33100.0
2014-12-02 14:30:00,132.34,132.9,132.28,132.78,67300.0,105.615,106.062,105.5672,105.9662,67300.0
2014-12-02 15:00:00,132.78,132.8,132.56,132.63,31600.0,105.9662,105.9821,105.7906,105.8465,31600.0
2014-12-02 15:30:00,132.66,132.73,132.52,132.65,82200.0,105.8704,105.9263,105.7587,105.8624,82200.0
2014-12-03 09:30:00,132.78,133.28,132.16,132.87,30500.0,105.9662,106.3652,105.4714,106.038,30500.0
2014-12-03 10:00:00,132.92,133.05,132.65,132.88,37800.0,106.0779,106.1817,105.8624,106.046,37800.0
2014-12-03 10:30:00,132.89,133.02,132.6,132.65,35800.0,106.054,106.1577,105.8225,105.8624,35800.0
2014-12-03 11:00:00,132.62,132.74,132.33,132.64,43300.0,105.8385,105.9343,105.6071,105.8545,43300.0
2014-12-03 11:30:00,132.68,132.7,132.34,132.46,24100.0,105.8864,105.9023,105.615,105.7108,24100.0
2014-12-03 12:00:00,132.44,132.62,132.41,132.48,20900.0,105.6948,105.8385,105.6709,105.7268,20900.0
2014-12-03 12:30:00,132.5,132.7,132.4,132.7,25000.0,105.7427,105.9023,105.6629,105.9023,25000.0
2014-12-03 13:00:00,132.69,132.87,132.65,132.84,28900.0,105.8944,106.038,105.8624,106.0141,28900.0
2014-12-03 13:30:00,132.77,132.86,132.69,132.79,17300.0,105.9582,106.03,105.8944,105.9742,17300.0
2014-12-03 14:00:00,132.81,133.0,132.74,132.93,33900.0,105.9901,106.1418,105.9343,106.0859,33900.0
2014-12-03 14:30:00,132.92,133.04,132.84,133.0,49600.0,106.0779,106.1737,106.0141,106.1418,49600.0
2014-12-03 15:00:00,133.0,133.38,133.0,133.36,38600.0,106.1418,106.445,106.1418,106.4291,38600.0
2014-12-03 15:30:00,133.4,133.67,133.4,133.45,177500.0,106.461,106.6765,106.461,106.5009,177500.0
2014-12-04 09:30:00,132.7,133.43,132.7,132.91,41000.0,105.9023,106.4849,105.9023,106.0699,41000.0
2014-12-04 10:00:00,132.95,133.1,132.71,133.04,23000.0,106.1019,106.2216,105.9103,106.1737,23000.0
2014-12-04 10:30:00,133.0,133.03,132.49,132.66,23000.0,106.1418,106.1657,105.7348,105.8704,23000.0
2014-12-04 11:00:00,132.7,132.7,132.41,132.44,18200.0,105.9023,105.9023,105.6709,105.6948,18200.0
2014-12-04 11:30:00,132.44,132.97,132.35,132.97,14800.0,105.6948,106.1178,105.623,106.1178,14800.0
2014-12-04 12:00:00,132.98,133.23,132.98,133.1,12500.0,106.1258,106.3253,106.1258,106.2216,12500.0
2014-12-04 12:30:00,133.1,133.7,132.91,133.04,49100.0,106.2216,106.7004,106.0699,106.1737,49100.0
2014-12-04 13:00:00,133.06,133.15,133.0,133.07,10700.0,106.1896,106.2615,106.1418,106.1976,10700.0
2014-12-04 13:30:00,133.08,133.15,133.0,133.1,9100.0,106.2056,106.2615,106.1418,106.2216,9100.0
2014-12-04 14:00:00,133.1,133.32,133.08,133.29,22400.0,106.2216,106.3971,106.2056,106.3732,22400.0
2014-12-04 14:30:00,133.28,133.4,133.11,133.34,63400.0,106.3652,106.461,106.2295,106.4131,63400.0
2014-12-04 15:00:00,133.33,133.42,133.07,133.13,38300.0,106.4051,106.4769,106.1976,106.2455,38300.0
2014-12-04 15:30:00,133.14,133.66,133.04,133.65,89700.0,106.2535,106.6685,106.1737,106.6605,89700.0
2014-12-05 09:30:00,134.1,135.35,133.81,135.34,57100.0,107.0196,108.0172,106.7882,108.0092,57100.0
2014-12-05 10:00:00,135.33,135.33,134.9,134.95,30600.0,108.0012,108.0012,107.6581,107.698,30600.0
2014-12-05 10:30:00,134.99,135.07,134.53,134.66,21900.0,107.7299,107.7937,107.3628,107.4665,21900.0
2014-12-05 11:00:00,134.67,135.09,134.67,135.09,29900.0,107.4745,107.8097,107.4745,107.8097,29900.0
2014-12-05 11:30:00,135.07,135.48,135.02,135.3,37400.0,107.7937,108.1209,107.7538,107.9773,37400.0
2014-12-05 12:00:00,135.28,135.31,135.18,135.26,14900.0,107.9613,107.9853,107.8815,107.9454,14900.0
2014-12-05 12:30:00,135.21,135.3,135.1,135.12,20200.0,107.9055,107.9773,107.8177,107.8336,20200.0
2014-12-05 13:00:00,135.15,135.2,135.03,135.1,34600.0,107.8576,107.8975,107.7618,107.8177,34600.0
2014-12-05 13:30:00,135.1,135.48,135.02,135.4,62200.0,107.8177,108.1209,107.7538,108.0571,62200.0
2014-12-05 14:00:00,135.4,135.46,135.18,135.22,37100.0,108.0571,108.105,107.8815,107.9135,37100.0
2014-12-05 14:30:00,135.24,135.25,134.98,135.02,33400.0,107.9294,107.9374,107.7219,107.7538,33400.0
2014-12-05 15:00:00,134.95,135.13,134.93,135.11,54500.0,107.698,107.8416,107.682,107.8257,54500.0
2014-12-05 15:30:00,135.13,135.22,134.76,135.12,134700.0,107.8416,107.9135,107.5463,107.8336,134700.0
2014-12-08 09:30:00,135.21,136.09,134.37,136.09,56500.0,107.9055,108.6078,107.2351,108.6078,56500.0
2014-12-08 10:00:00,136.17,136.77,136.0,136.74,32800.0,108.6716,109.1504,108.5359,109.1265,32800.0
2014-12-08 10:30:00,136.72,136.79,136.57,136.73,24000.0,109.1105,109.1664,108.9908,109.1185,24000.0
2014-12-08 11:00:00,136.72,137.15,136.6,136.72,53800.0,109.1105,109.4537,109.0148,109.1105,53800.0
2014-12-08 11:30:00,136.75,136.83,136.57,136.69,37900.0,109.1345,109.1983,108.9908,109.0866,37900.0
2014-12-08 12:00:00,136.67,136.87,136.19,136.31,39600.0,109.0706,109.2302,108.6876,108.7833,39600.0
2014-12-08 12:30:00,136.28,136.59,136.15,136.29,36400.0,108.7594,109.0068,108.6556,108.7674,36400.0
2014-12-08 13:00:00,136.31,136.52,135.91,136.08,24700.0,108.7833,108.9509,108.4641,108.5998,24700.0
2014-12-08 13:30:00,136.09,136.09,135.62,135.76,29900.0,108.6078,108.6078,108.2327,108.3444,29900.0
2014-12-08 14:00:00,135.74,136.22,135.48,136.22,34900.0,108.3284,108.7115,108.1209,108.7115,34900.0
2014-12-08 14:30:00,136.19,136.64,136.16,136.43,41200.0,108.6876,109.0467,108.6636,108.8791,41200.0
2014-12-08 15:00:00,136.4,136.4,135.69,136.0,72200.0,108.8552,108.8552,108.2885,108.5359,72200.0
2014-12-08 15:30:00,136.01,136.01,135.61,135.87,108100.0,108.5439,108.5439,108.2247,108.4322,108100.0
2014-12-09 09:30:00,133.62,133.88,133.0,133.47,80600.0,106.6366,106.8441,106.1418,106.5168,80600.0
2014-12-09 10:00:00,133.38,133.5,132.68,132.7,48200.0,106.445,106.5408,105.8864,105.9023,48200.0
2014-12-09 10:30:00,132.7,133.29,132.64,133.14,34700.0,105.9023,106.3732,105.8545,106.2535,34700.0
2014-12-09 11:00:00,133.16,133.54,133.01,133.44,23400.0,106.2695,106.5727,106.1497,106.4929,23400.0
2014-12-09 11:30:00,133.42,133.42,132.97,133.21,29700.0,106.4769,106.4769,106.1178,106.3094,29700.0
2014-12-09 12:00:00,133.22,133.61,133.13,133.46,20000.0,106.3173,106.6286,106.2455,106.5089,20000.0
2014-12-09 12:30:00,133.44,134.3,133.37,134.3,19700.0,106.4929,107.1792,106.437,107.1792,19700.0
2014-12-09 13:00:00,134.29,134.79,134.09,134.46,55100.0,107.1713,107.5703,107.0116,107.3069,55100.0
2014-12-09 13:30:00,134.47,135.07,134.47,134.74,36500.0,107.3149,107.7937,107.3149,107.5304,36500.0
2014-12-09 14:00:00,134.75,135.03,134.73,135.03,28800.0,107.5384,107.7618,107.5224,107.7618,28800.0
2014-12-09 14:30:00,135.0,135.12,134.55,135.1,32400.0,107.7379,107.8336,107.3788,107.8177,32400.0
2014-12-09 15:00:00,135.11,135.35,134.88,135.06,43200.0,107.8257,108.0172,107.6421,107.7858,43200.0
2014-12-09 15:30:00,135.06,135.59,134.92,135.44,142700.0,107.7858,108.2087,107.674,108.089,142700.0
2014-12-10 09:30:00,135.26,135.87,134.6,135.04,88800.0,107.9454,108.4322,107.4187,107.7698,88800.0
2014-12-10 10:00:00,135.06,135.48,134.7,135.22,87500.0,107.7858,108.1209,107.4985,107.9135,87500.0
2014-12-10 10:30:00,135.16,135.52,134.45,135.42,39900.0,107.8656,108.1529,107.2989,108.0731,39900.0
2014-12-10 11:00:00,135.5,135.52,134.94,135.1,33800.0,108.1369,108.1529,107.69,107.8177,33800.0
2014-12-10 11:30:00,135.09,135.38,134.94,135.15,40600.0,107.8097,108.0411,107.69,107.8576,40600.0
2014-12-10 12:00:00,135.12,135.12,134.67,134.84,38400.0,107.8336,107.8336,107.4745,107.6102,38400.0
2014-12-10 12:30:00,134.84,135.28,134.65,135.22,39300.0,107.6102,107.9613,107.4586,107.9135,39300.0
2014-12-10 13:00:00,135.18,135.43,134.95,135.18,43000.0,107.8815,108.081,107.698,107.8815,43000.0
2014-12-10 13:30:00,135.18,135.2,134.43,134.62,77800.0,107.8815,107.8975,107.283,107.4346,77800.0
2014-12-10 14:00:00,134.57,134.81,134.43,134.5,45200.0,107.3947,107.5862,107.283,107.3388,45200.0
2014-12-10 14:30:00,134.48,134.48,133.67,133.67,36900.0,107.3229,107.3229,106.6765,106.6765,36900.0
2014-12-10 15:00:00,133.66,134.46,133.66,134.18,90300.0,106.6685,107.3069,106.6685,107.0835,90300.0
2014-12-10 15:30:00,134.25,134.46,133.49,133.64,208500.0,107.1393,107.3069,106.5328,106.6525,208500.0
2014-12-11 09:30:00,134.46,135.33,134.34,135.22,61300.0,107.3069,108.0012,107.2112,107.9135,61300.0
2014-12-11 10:00:00,135.19,135.67,135.07,135.55,60300.0,107.8895,108.2726,107.7937,108.1768,60300.0
2014-12-11 10:30:00,135.53,135.71,134.9,134.99,47500.0,108.1608,108.3045,107.6581,107.7299,47500.0
2014-12-11 11:00:00,134.97,135.22,134.87,135.02,53000.0,107.7139,107.9135,107.6341,107.7538,53000.0
2014-12-11 11:30:00,135.0,135.32,134.92,135.26,29200.0,107.7379,107.9933,107.674,107.9454,29200.0
2014-12-11 12:00:00,135.35,135.35,135.04,135.1,32600.0,108.0172,108.0172,107.7698,107.8177,32600.0
2014-12-11 12:30:00,135.09,135.15,134.95,134.96,26000.0,107.8097,107.8576,107.698,107.706,26000.0
2014-12-11 13:00:00,134.91,134.93,134.56,134.61,25400.0,107.6661,107.682,107.3867,107.4266,25400.0
2014-12-11 13:30:00,134.61,135.16,134.6,134.83,32700.0,107.4266,107.8656,107.4187,107.6022,32700.0
2014-12-11 14:00:00,134.82,134.88,134.27,134.28,24800.0,107.5942,107.6421,107.1553,107.1633,24800.0
2014-12-11 14:30:00,134.28,134.66,134.06,134.14,35600.0,107.1633,107.4665,106.9877,107.0515,35600.0
2014-12-11 15:00:00,134.15,134.8,134.15,134.68,34500.0,107.0595,107.5783,107.0595,107.4825,34500.0
2014-12-11 15:30:00,134.7,134.82,133.61,133.9,109600.0,107.4985,107.5942,106.6286,106.86,109600.0
2014-12-12 09:30:00,132.14,132.73,131.53,132.02,64200.0,105.4554,105.9263,104.9686,105.3597,64200.0
2014-12-12 10:00:00,132.0,132.12,130.71,130.79,48300.0,105.3437,105.4395,104.3142,104.3781,48300.0
2014-12-12 10:30:00,130.8,130.93,130.03,130.06,87600.0,104.386,104.4898,103.7715,103.7955,87600.0
2014-12-12 11:00:00,130.1,130.11,129.47,129.47,72000.0,103.8274,103.8354,103.3246,103.3246,72000.0
2014-12-12 11:30:00,129.49,129.56,128.99,129.02,83800.0,103.3406,103.3964,102.9415,102.9655,83800.0
2014-12-12 12:00:00,129.02,129.21,128.91,129.21,69900.0,102.9655,103.1171,102.8777,103.1171,69900.0
2014-12-12 12:30:00,129.21,129.26,128.81,128.84,51300.0,103.1171,103.157,102.7979,102.8218,51300.0
2014-12-12 13:00:00,128.83,129.21,128.47,129.0,82200.0,102.8139,103.1171,102.5266,102.9495,82200.0
2014-12-12 13:30:00,129.05,129.13,128.72,129.05,52200.0,102.9894,103.0533,102.7261,102.9894,52200.0
2014-12-12 14:00:00,129.11,129.14,128.74,128.86,49700.0,103.0373,103.0613,102.742,102.8378,49700.0
2014-12-12 14:30:00,128.86,129.23,128.65,129.23,55200.0,102.8378,103.1331,102.6702,103.1331,55200.0
2014-12-12 15:00:00,129.23,129.44,128.93,129.07,158100.0,103.1331,103.3007,102.8937,103.0054,158100.0
2014-12-12 15:30:00,129.08,129.08,127.68,127.76,215600.0,103.0134,103.0134,101.8961,101.9599,215600.0
2014-12-15 09:30:00,128.56,128.91,127.72,128.13,127300.0,102.5984,102.8777,101.928,102.2552,127300.0
2014-12-15 10:00:00,128.03,128.03,126.79,126.87,73300.0,102.1754,102.1754,101.1858,101.2497,73300.0
2014-12-15 10:30:00,126.79,127.04,126.21,126.66,106300.0,101.1858,101.3853,100.7229,101.0821,106300.0
2014-12-15 11:00:00,126.61,126.62,125.62,125.76,60700.0,101.0422,101.0501,100.2521,100.3638,60700.0
2014-12-15 11:30:00,125.73,125.95,124.76,124.96,127100.0,100.3399,100.5154,99.5658,99.7254,127100.0
2014-12-15 12:00:00,125.02,126.17,125.01,126.11,70300.0,99.7733,100.691,99.7653,100.6431,70300.0
2014-12-15 12:30:00,126.11,127.04,125.9,126.88,50000.0,100.6431,101.3853,100.4755,101.2576,50000.0
2014-12-15 13:00:00,126.85,126.99,126.36,126.45,58000.0,101.2337,101.3454,100.8427,100.9145,58000.0
2014-12-15 13:30:00,126.41,126.79,126.31,126.59,48200.0,100.8826,101.1858,100.8028,101.0262,48200.0
2014-12-15 14:00:00,126.59,127.26,126.47,127.07,37500.0,101.0262,101.5609,100.9304,101.4093,37500.0
2014-12-15 14:30:00,127.09,127.38,126.75,126.85,36900.0,101.4252,101.6567,101.1539,101.2337,36900.0
2014-12-15 15:00:00,126.86,127.27,126.81,126.85,79100.0,101.2417,101.5689,101.2018,101.2337,79100.0
2014-12-15 15:30:00,126.81,127.15,126.44,126.46,164300.0,101.2018,101.4731,100.9065,100.9225,164300.0
2014-12-16 09:30:00,125.46,125.61,124.01,124.62,181300.0,100.1244,100.2441,98.9672,99.454,181300.0
2014-12-16 10:00:00,124.6,125.85,124.5,125.82,108900.0,99.4381,100.4356,99.3583,100.4117,108900.0
2014-12-16 10:30:00,125.72,125.88,125.34,125.79,75300.0,100.3319,100.4596,100.0286,100.3878,75300.0
2014-12-16 11:00:00,125.77,127.37,125.7,127.15,94600.0,100.3718,101.6487,100.3159,101.4731,94600.0
2014-12-16 11:30:00,127.11,127.56,127.02,127.13,92600.0,101.4412,101.8003,101.3694,101.4572,92600.0
2014-12-16 12:00:00,127.16,127.39,126.79,126.96,59500.0,101.4811,101.6647,101.1858,101.3215,59500.0
2014-12-16 12:30:00,126.94,127.37,126.78,126.91,27500.0,101.3055,101.6487,101.1778,101.2816,27500.0
2014-12-16 13:00:00,126.92,127.13,126.05,126.19,53000.0,101.2896,101.4572,100.5953,100.707,53000.0
2014-12-16 13:30:00,126.16,126.7,125.98,126.6,42800.0,100.683,101.114,100.5394,101.0342,42800.0
2014-12-16 14:00:00,126.62,126.98,126.53,126.92,46100.0,101.0501,101.3374,100.9783,101.2896,46100.0
2014-12-16 14:30:00,126.92,127.06,126.02,126.23,53800.0,101.2896,101.4013,100.5713,100.7389,53800.0
2014-12-16 15:00:00,126.23,126.51,125.82,125.99,75900.0,100.7389,100.9624,100.4117,100.5474,75900.0
2014-12-16 15:30:00,125.96,126.24,124.74,124.88,192600.0,100.5234,100.7469,99.5498,99.6615,192600.0
2014-12-17 09:30:00,125.5,126.73,125.32,126.44,42500.0,100.1563,101.1379,100.0127,100.9065,42500.0
2014-12-17 10:00:00,126.5,126.5,125.75,125.92,34300.0,100.9544,100.9544,100.3558,100.4915,34300.0
2014-12-17 10:30:00,125.87,126.56,125.69,126.38,22100.0,100.4516,101.0023,100.308,100.8586,22100.0
2014-12-17 11:00:00,126.38,126.96,126.31,126.86,32000.0,100.8586,101.3215,100.8028,101.2417,32000.0
2014-12-17 11:30:00,126.86,127.37,126.73,127.26,37700.0,101.2417,101.6487,101.1379,101.5609,37700.0
2014-12-17 12:00:00,127.23,127.28,126.6,126.61,29700.0,101.537,101.5769,101.0342,101.0422,29700.0
2014-12-17 12:30:00,126.61,127.0,126.52,126.86,20900.0,101.0422,101.3534,100.9703,101.2417,20900.0
2014-12-17 13:00:00,126.85,127.13,126.79,126.96,20900.0,101.2337,101.4572,101.1858,101.3215,20900.0
2014-12-17 13:30:00,127.02,127.24,126.76,127.24,33300.0,101.3694,101.5449,101.1619,101.5449,33300.0
2014-12-17 14:00:00,127.45,128.46,127.44,127.53,120700.0,101.7125,102.5186,101.7046,101.7764,120700.0
2014-12-17 14:30:00,127.54,128.0,127.03,127.24,79600.0,101.7844,102.1515,101.3774,101.5449,79600.0
2014-12-17 15:00:00,127.27,128.86,126.86,128.86,117600.0,101.5689,102.8378,101.2417,102.8378,117600.0
2014-12-17 15:30:00,128.8,129.5,128.67,129.26,182900.0,102.7899,103.3486,102.6862,103.157,182900.0
2014-12-18 09:30:00,130.95,132.47,129.81,132.39,81800.0,104.5057,105.7188,103.596,105.6549,81800.0
2014-12-18 10:00:00,132.36,132.37,131.51,131.59,70000.0,105.631,105.639,104.9527,105.0165,70000.0
2014-12-18 10:30:00,131.56,131.89,131.46,131.5,43500.0,104.9926,105.2559,104.9128,104.9447,43500.0
2014-12-18 11:00:00,131.41,131.47,130.96,131.2,39700.0,104.8728,104.9207,104.5137,104.7053,39700.0
2014-12-18 11:30:00,131.26,131.75,131.19,131.75,28100.0,104.7531,105.1442,104.6973,105.1442,28100.0
2014-12-18 12:00:00,131.72,131.98,131.67,131.74,30300.0,105.1202,105.3277,105.0803,105.1362,30300.0
2014-12-18 12:30:00,131.75,132.26,131.72,132.12,27000.0,105.1442,105.5512,105.1202,105.4395,27000.0
2014-12-18 13:00:00,132.13,132.7,132.08,132.7,45300.0,105.4474,105.9023,105.4075,105.9023,45300.0
2014-12-18 13:30:00,132.68,132.74,132.55,132.66,37800.0,105.8864,105.9343,105.7826,105.8704,37800.0
2014-12-18 14:00:00,132.66,132.89,132.4,132.4,55900.0,105.8704,106.054,105.6629,105.6629,55900.0
2014-12-18 14:30:00,132.36,132.91,132.27,132.82,55800.0,105.631,106.0699,105.5592,105.9981,55800.0
2014-12-18 15:00:00,132.81,133.38,132.73,133.35,90900.0,105.9901,106.445,105.9263,106.4211,90900.0
2014-12-18 15:30:00,133.36,134.43,133.36,134.35,220900.0,106.4291,107.283,106.4291,107.2191,220900.0
2014-12-19 09:30:00,135.07,135.76,134.56,135.08,276200.0,107.7937,108.3444,107.3867,107.8017,276200.0
2014-12-19 10:00:00,135.09,135.41,134.43,134.89,82400.0,107.8097,108.0651,107.283,107.6501,82400.0
2014-12-19 10:30:00,134.85,134.92,134.23,134.56,35500.0,107.6182,107.674,107.1234,107.3867,35500.0
2014-12-19 11:00:00,134.53,134.53,134.18,134.4,33000.0,107.3628,107.3628,107.0835,107.259,33000.0
2014-12-19 11:30:00,134.34,134.34,133.97,134.0,30800.0,107.2112,107.2112,106.9159,106.9398,30800.0
2014-12-19 12:00:00,133.96,134.03,133.42,133.51,29400.0,106.9079,106.9638,106.4769,106.5488,29400.0
2014-12-19 12:30:00,133.51,134.1,133.46,133.93,19900.0,106.5488,107.0196,106.5089,106.884,19900.0
2014-12-19 13:00:00,133.93,133.99,133.72,133.72,18800.0,106.884,106.9318,106.7164,106.7164,18800.0
2014-12-19 13:30:00,133.76,133.84,133.54,133.84,22600.0,106.7483,106.8121,106.5727,106.8121,22600.0
2014-12-19 14:00:00,133.86,134.29,133.86,134.17,23200.0,106.8281,107.1713,106.8281,107.0755,23200.0
2014-12-19 14:30:00,134.15,135.11,134.14,135.09,24300.0,107.0595,107.8257,107.0515,107.8097,24300.0
2014-12-19 15:00:00,135.14,135.16,134.63,134.95,44000.0,107.8496,107.8656,107.4426,107.698,44000.0
2014-12-19 15:30:00,134.9,135.05,134.27,134.35,138400.0,107.6581,107.7778,107.1553,107.2191,138400.0
2014-12-22 09:30:00,134.33,134.84,134.11,134.11,34100.0,107.2032,107.6102,107.0276,107.0276,34100.0
2014-12-22 10:00:00,134.27,134.83,134.05,134.76,21800.0,107.1553,107.6022,106.9797,107.5463,21800.0
2014-12-22 10:30:00,134.81,134.89,134.65,134.65,19700.0,107.5862,107.6501,107.4586,107.4586,19700.0
2014-12-22 11:00:00,134.62,134.69,134.33,134.5,40600.0,107.4346,107.4905,107.2032,107.3388,40600.0
2014-12-22 11:30:00,134.5,134.51,134.21,134.32,16800.0,107.3388,107.3468,107.1074,107.1952,16800.0
2014-12-22 12:00:00,134.33,134.33,134.1,134.17,19100.0,107.2032,107.2032,107.0196,107.0755,19100.0
2014-12-22 12:30:00,134.19,134.33,134.12,134.27,16900.0,107.0915,107.2032,107.0356,107.1553,16900.0
2014-12-22 13:00:00,134.23,134.32,134.16,134.24,13600.0,107.1234,107.1952,107.0675,107.1314,13600.0
2014-12-22 13:30:00,134.25,134.39,134.19,134.27,14100.0,107.1393,107.2511,107.0915,107.1553,14100.0
2014-12-22 14:00:00,134.32,134.39,134.15,134.24,19800.0,107.1952,107.2511,107.0595,107.1314,19800.0
2014-12-22 14:30:00,134.23,134.31,134.12,134.27,25600.0,107.1234,107.1872,107.0356,107.1553,25600.0
2014-12-22 15:00:00,134.31,134.66,134.29,134.6,31000.0,107.1872,107.4665,107.1713,107.4187,31000.0
2014-12-22 15:30:00,134.6,134.81,134.5,134.81,68600.0,107.4187,107.5862,107.3388,107.5862,68600.0
2014-12-23 09:30:00,135.3,136.11,135.3,136.0,24300.0,107.9773,108.6237,107.9773,108.5359,24300.0
2014-12-23 10:00:00,136.0,136.41,135.85,136.38,78200.0,108.5359,108.8631,108.4162,108.8392,78200.0
2014-12-23 10:30:00,136.38,136.74,136.18,136.74,60400.0,108.8392,109.1265,108.6796,109.1265,60400.0
2014-12-23 11:00:00,136.69,136.88,136.61,136.77,33200.0,109.0866,109.2382,109.0228,109.1504,33200.0
2014-12-23 11:30:00,136.79,137.31,136.77,137.27,31900.0,109.1664,109.5814,109.1504,109.5495,31900.0
2014-12-23 12:00:00,137.26,137.29,137.02,137.03,20100.0,109.5415,109.5654,109.35,109.3579,20100.0
2014-12-23 12:30:00,137.0,137.05,136.88,136.88,13300.0,109.334,109.3739,109.2382,109.2382,13300.0
2014-12-23 13:00:00,136.88,137.2,136.82,137.17,20000.0,109.2382,109.4936,109.1903,109.4697,20000.0
2014-12-23 13:30:00,137.15,137.33,137.14,137.18,21900.0,109.4537,109.5974,109.4457,109.4776,21900.0
2014-12-23 14:00:00,137.17,137.2,136.89,136.97,23600.0,109.4697,109.4936,109.2462,109.3101,23600.0
2014-12-23 14:30:00,136.98,137.15,136.98,137.09,16000.0,109.318,109.4537,109.318,109.4058,16000.0
2014-12-23 15:00:00,137.06,137.09,136.74,136.82,26600.0,109.3819,109.4058,109.1265,109.1903,26600.0
2014-12-23 15:30:00,136.77,136.85,136.6,136.78,104000.0,109.1504,109.2143,109.0148,109.1584,104000.0
2014-12-24 09:30:00,136.62,137.31,136.02,136.28,33700.0,109.0307,109.5814,108.5519,108.7594,33700.0
2014-12-24 10:00:00,136.3,136.95,136.16,136.89,24100.0,108.7754,109.2941,108.6636,109.2462,24100.0
2014-12-24 10:30:00,136.85,137.09,136.78,136.83,17600.0,109.2143,109.4058,109.1584,109.1983,17600.0
2014-12-24 11:00:00,136.84,136.89,136.49,136.49,17800.0,109.2063,109.2462,108.927,108.927,17800.0
2014-12-24 11:30:00,136.48,136.52,136.26,136.42,17900.0,108.919,108.9509,108.7434,108.8711,17900.0
2014-12-24 12:00:00,136.39,136.44,136.18,136.2,28300.0,108.8472,108.8871,108.6796,108.6955,28300.0
2014-12-24 12:30:00,136.2,136.24,135.7,135.77,52300.0,108.6955,108.7275,108.2965,108.3524,52300.0
2014-12-26 09:30:00,136.21,136.48,135.74,136.37,11800.0,108.7035,108.919,108.3284,108.8312,11800.0
2014-12-26 10:00:00,136.49,136.54,135.9,135.99,20200.0,108.927,108.9669,108.4561,108.528,20200.0
2014-12-26 10:30:00,135.97,136.05,135.85,135.94,16200.0,108.512,108.5758,108.4162,108.4881,16200.0
2014-12-26 11:00:00,135.96,136.24,135.95,136.15,15100.0,108.504,108.7275,108.496,108.6556,15100.0
2014-12-26 11:30:00,136.1,136.17,135.99,136.05,16100.0,108.6157,108.6716,108.528,108.5758,16100.0
2014-12-26 12:00:00,136.09,136.1,135.89,135.93,9300.0,108.6078,108.6157,108.4481,108.4801,9300.0
2014-12-26 12:30:00,135.98,135.98,135.73,135.82,6700.0,108.52,108.52,108.3205,108.3923,6700.0
2014-12-26 13:00:00,135.82,135.85,135.71,135.77,12100.0,108.3923,108.4162,108.3045,108.3524,12100.0
2014-12-26 13:30:00,135.79,135.91,135.76,135.81,10400.0,108.3683,108.4641,108.3444,108.3843,10400.0
2014-12-26 14:00:00,135.82,135.96,135.77,135.8,11800.0,108.3923,108.504,108.3524,108.3763,11800.0
2014-12-26 14:30:00,135.78,135.8,135.55,135.65,12500.0,108.3604,108.3763,108.1768,108.2566,12500.0
2014-12-26 15:00:00,135.63,135.68,135.5,135.56,15600.0,108.2407,108.2806,108.1369,108.1848,15600.0
2014-12-26 15:30:00,135.58,135.64,135.2,135.26,57400.0,108.2008,108.2486,107.8975,107.9454,57400.0
2014-12-29 09:30:00,135.0,136.3,134.72,136.3,38100.0,107.7379,108.7754,107.5144,108.7754,38100.0
2014-12-29 10:00:00,136.29,136.39,135.82,136.16,32000.0,108.7674,108.8472,108.3923,108.6636,32000.0
2014-12-29 10:30:00,136.19,136.25,135.81,135.85,29100.0,108.6876,108.7355,108.3843,108.4162,29100.0
2014-12-29 11:00:00,135.82,135.85,135.59,135.61,13500.0,108.3923,108.4162,108.2087,108.2247,13500.0
2014-12-29 11:30:00,135.66,135.66,135.28,135.35,12800.0,108.2646,108.2646,107.9613,108.0172,12800.0
2014-12-29 12:00:00,135.39,135.56,135.33,135.5,12300.0,108.0491,108.1848,108.0012,108.1369,12300.0
2014-12-29 12:30:00,135.5,135.57,135.46,135.49,6100.0,108.1369,108.1928,108.105,108.1289,6100.0
2014-12-29 13:00:00,135.42,135.54,135.35,135.36,8300.0,108.0731,108.1688,108.0172,108.0252,8300.0
2014-12-29 13:30:00,135.34,135.41,135.29,135.32,5900.0,108.0092,108.0651,107.9693,107.9933,5900.0
2014-12-29 14:00:00,135.34,135.53,135.32,135.48,28500.0,108.0092,108.1608,107.9933,108.1209,28500.0
2014-12-29 14:30:00,135.46,135.62,135.37,135.58,11200.0,108.105,108.2327,108.0332,108.2008,11200.0
2014-12-29 15:00:00,135.59,135.6,135.42,135.46,12500.0,108.2087,108.2167,108.0731,108.105,12500.0
2014-12-29 15:30:00,135.47,135.5,135.28,135.32,53500.0,108.113,108.1369,107.9613,107.9933,53500.0
2014-12-30 09:30:00,134.86,134.86,134.22,134.22,18900.0,107.6261,107.6261,107.1154,107.1154,18900.0
2014-12-30 10:00:00,134.26,134.62,134.1,134.59,24700.0,107.1473,107.4346,107.0196,107.4107,24700.0
2014-12-30 10:30:00,134.52,134.57,134.28,134.4,66500.0,107.3548,107.3947,107.1633,107.259,66500.0
2014-12-30 11:00:00,134.41,134.49,134.13,134.16,33800.0,107.267,107.3309,107.0436,107.0675,33800.0
2014-12-30 11:30:00,134.15,134.51,134.1,134.49,14400.0,107.0595,107.3468,107.0196,107.3309,14400.0
2014-12-30 12:00:00,134.52,134.68,134.46,134.55,11800.0,107.3548,107.4825,107.3069,107.3788,11800.0
2014-12-30 12:30:00,134.55,134.68,134.41,134.62,9200.0,107.3788,107.4825,107.267,107.4346,9200.0
2014-12-30 13:00:00,134.57,134.76,134.54,134.61,14200.0,107.3947,107.5463,107.3708,107.4266,14200.0
2014-12-30 13:30:00,134.63,134.64,134.16,134.18,15800.0,107.4426,107.4506,107.0675,107.0835,15800.0
2014-12-30 14:00:00,134.17,134.33,134.14,134.3,15000.0,107.0755,107.2032,107.0515,107.1792,15000.0
2014-12-30 14:30:00,134.32,134.51,134.27,134.3,19000.0,107.1952,107.3468,107.1553,107.1792,19000.0
2014-12-30 15:00:00,134.3,134.45,134.29,134.38,21900.0,107.1792,107.2989,107.1713,107.2431,21900.0
2014-12-30 15:30:00,134.39,134.55,134.19,134.23,67600.0,107.2511,107.3788,107.0915,107.1234,67600.0
2014-12-31 09:30:00,134.87,134.87,133.72,134.05,28200.0,107.6341,107.6341,106.7164,106.9797,28200.0
2014-12-31 10:00:00,134.05,134.46,133.91,134.41,9200.0,106.9797,107.3069,106.868,107.267,9200.0
2014-12-31 10:30:00,134.4,134.79,134.34,134.68,15100.0,107.259,107.5703,107.2112,107.4825,15100.0
2014-12-31 11:00:00,134.6,134.63,134.2,134.2,10600.0,107.4187,107.4426,107.0994,107.0994,10600.0
2014-12-31 11:30:00,134.22,134.31,133.99,133.99,14500.0,107.1154,107.1872,106.9318,106.9318,14500.0
2014-12-31 12:00:00,134.0,134.0,133.27,133.44,21000.0,106.9398,106.9398,106.3572,106.4929,21000.0
2014-12-31 12:30:00,133.47,133.61,133.29,133.44,12000.0,106.5168,106.6286,106.3732,106.4929,12000.0
2014-12-31 13:00:00,133.47,133.77,133.44,133.76,9300.0,106.5168,106.7563,106.4929,106.7483,9300.0
2014-12-31 13:30:00,133.8,133.9,133.43,133.57,11700.0,106.7802,106.86,106.4849,106.5967,11700.0
2014-12-31 14:00:00,133.54,133.54,132.9,133.01,13500.0,106.5727,106.5727,106.062,106.1497,13500.0
2014-12-31 14:30:00,133.01,133.07,132.56,132.89,17300.0,106.1497,106.1976,105.7906,106.054,17300.0
2014-12-31 15:00:00,132.91,133.19,132.69,133.16,27500.0,106.0699,106.2934,105.8944,106.2695,27500.0
2014-12-31 15:30:00,133.16,133.2,132.15,132.26,107800.0,106.2695,106.3014,105.4634,105.5512,107800.0
2015-01-02 09:30:00,132.98,133.49,132.44,132.67,49200.0,106.1258,106.5328,105.6948,105.8784,49200.0
2015-01-02 10:00:00,132.63,132.76,132.2,132.35,41300.0,105.8465,105.9502,105.5033,105.623,41300.0
2015-01-02 10:30:00,132.27,132.4,131.32,131.77,41300.0,105.5592,105.6629,104.801,105.1601,41300.0
2015-01-02 11:00:00,131.79,131.79,131.08,131.47,22900.0,105.1761,105.1761,104.6095,104.9207,22900.0
2015-01-02 11:30:00,131.49,131.69,131.2,131.44,22900.0,104.9367,105.0963,104.7053,104.8968,22900.0
2015-01-02 12:00:00,131.41,131.8,131.33,131.8,19300.0,104.8728,105.1841,104.809,105.1841,19300.0
2015-01-02 12:30:00,131.79,132.01,131.31,131.32,15600.0,105.1761,105.3517,104.793,104.801,15600.0
2015-01-02 13:00:00,131.33,131.44,131.0,131.03,18700.0,104.809,104.8968,104.5456,104.5696,18700.0
2015-01-02 13:30:00,130.98,131.38,130.71,131.32,17300.0,104.5297,104.8489,104.3142,104.801,17300.0
2015-01-02 14:00:00,131.32,131.88,131.32,131.67,14400.0,104.801,105.2479,104.801,105.0803,14400.0
2015-01-02 14:30:00,131.67,132.12,131.57,131.83,19600.0,105.0803,105.4395,105.0005,105.208,19600.0
2015-01-02 15:00:00,131.82,132.0,131.47,131.86,26200.0,105.2001,105.3437,104.9207,105.232,26200.0
2015-01-02 15:30:00,131.86,132.48,131.77,132.1,84300.0,105.232,105.7268,105.1601,105.4235,84300.0
2015-01-05 09:30:00,130.78,131.3,129.3,129.33,51600.0,104.3701,104.7851,103.1889,103.2129,51600.0
2015-01-05 10:00:00,129.25,129.96,129.18,129.71,58900.0,103.149,103.7157,103.0932,103.5161,58900.0
2015-01-05 10:30:00,129.66,129.71,128.73,128.85,67200.0,103.4762,103.5161,102.7341,102.8298,67200.0
2015-01-05 11:00:00,128.76,128.83,128.15,128.19,43700.0,102.758,102.8139,102.2712,102.3031,43700.0
2015-01-05 11:30:00,128.23,128.96,128.14,128.52,38200.0,102.335,102.9176,102.2632,102.5665,38200.0
2015-01-05 12:00:00,128.54,128.59,127.69,127.75,39300.0,102.5824,102.6223,101.9041,101.952,39300.0
2015-01-05 12:30:00,127.67,128.1,127.48,127.7,30900.0,101.8881,102.2313,101.7365,101.9121,30900.0
2015-01-05 13:00:00,127.75,127.81,127.28,127.41,22500.0,101.952,101.9998,101.5769,101.6806,22500.0
2015-01-05 13:30:00,127.39,127.77,127.37,127.65,36600.0,101.6647,101.9679,101.6487,101.8721,36600.0
2015-01-05 14:00:00,127.6,127.6,127.21,127.35,31600.0,101.8322,101.8322,101.521,101.6327,31600.0
2015-01-05 14:30:00,127.32,127.86,127.22,127.61,69800.0,101.6088,102.0397,101.529,101.8402,69800.0
2015-01-05 15:00:00,127.6,128.09,127.47,127.89,56300.0,101.8322,102.2233,101.7285,102.0637,56300.0
2015-01-05 15:30:00,127.9,128.31,127.82,127.85,176500.0,102.0717,102.3989,102.0078,102.0318,176500.0
2015-01-06 09:30:00,127.83,128.22,126.6,126.99,74100.0,102.0158,102.327,101.0342,101.3454,74100.0
2015-01-06 10:00:00,126.95,127.24,126.65,127.08,66100.0,101.3135,101.5449,101.0741,101.4173,66100.0
2015-01-06 10:30:00,127.01,127.05,125.85,125.85,46900.0,101.3614,101.3933,100.4356,100.4356,46900.0
2015-01-06 11:00:00,125.89,125.91,124.79,124.8,89100.0,100.4676,100.4835,99.5897,99.5977,89100.0
2015-01-06 11:30:00,124.81,124.97,124.39,124.61,39800.0,99.6057,99.7334,99.2705,99.4461,39800.0
2015-01-06 12:00:00,124.44,124.5,123.93,124.17,44400.0,99.3104,99.3583,98.9034,99.0949,44400.0
2015-01-06 12:30:00,124.16,124.51,123.98,124.38,30700.0,99.0869,99.3662,98.9433,99.2625,30700.0
2015-01-06 13:00:00,124.45,124.45,123.48,123.8,43900.0,99.3184,99.3184,98.5442,98.7996,43900.0
2015-01-06 13:30:00,123.79,124.26,123.53,124.26,38100.0,98.7916,99.1667,98.5841,99.1667,38100.0
2015-01-06 14:00:00,124.21,124.41,123.83,124.34,49300.0,99.1268,99.2864,98.8236,99.2306,49300.0
2015-01-06 14:30:00,124.34,124.98,124.1,124.63,54200.0,99.2306,99.7413,99.039,99.462,54200.0
2015-01-06 15:00:00,124.6,125.38,124.33,125.36,90400.0,99.4381,100.0606,99.2226,100.0446,90400.0
2015-01-06 15:30:00,125.36,125.36,124.36,124.41,190000.0,100.0446,100.0446,99.2465,99.2864,190000.0
2015-01-07 09:30:00,125.75,126.3,125.19,126.3,92800.0,100.3558,100.7948,99.9089,100.7948,92800.0
2015-01-07 10:00:00,126.29,126.6,125.97,126.0,81700.0,100.7868,101.0342,100.5314,100.5554,81700.0
2015-01-07 10:30:00,125.99,126.07,125.44,125.74,65700.0,100.5474,100.6112,100.1084,100.3479,65700.0
2015-01-07 11:00:00,125.75,125.91,124.81,124.92,58700.0,100.3558,100.4835,99.6057,99.6934,58700.0
2015-01-07 11:30:00,124.94,125.79,124.94,125.6,76100.0,99.7094,100.3878,99.7094,100.2361,76100.0
2015-01-07 12:00:00,125.64,126.64,125.55,126.6,57600.0,100.2681,101.0661,100.1962,101.0342,57600.0
2015-01-07 12:30:00,126.62,126.72,126.25,126.38,37300.0,101.0501,101.13,100.7549,100.8586,37300.0
2015-01-07 13:00:00,126.39,126.6,125.95,126.03,39100.0,100.8666,101.0342,100.5154,100.5793,39100.0
2015-01-07 13:30:00,126.05,126.71,126.0,126.59,34600.0,100.5953,101.122,100.5554,101.0262,34600.0
2015-01-07 14:00:00,126.63,127.04,126.33,126.69,93500.0,101.0581,101.3853,100.8187,101.106,93500.0
2015-01-07 14:30:00,126.71,126.9,125.95,125.99,65000.0,101.122,101.2736,100.5154,100.5474,65000.0
2015-01-07 15:00:00,126.03,126.47,126.0,126.37,69000.0,100.5793,100.9304,100.5554,100.8506,69000.0
2015-01-07 15:30:00,126.39,126.71,126.23,126.64,161700.0,100.8666,101.122,100.7389,101.0661,161700.0
2015-01-08 09:30:00,128.53,128.68,127.75,128.68,94300.0,102.5744,102.6941,101.952,102.6941,94300.0
2015-01-08 10:00:00,128.69,128.93,128.5,128.54,66000.0,102.7021,102.8937,102.5505,102.5824,66000.0
2015-01-08 10:30:00,128.6,129.08,128.56,129.02,68400.0,102.6303,103.0134,102.5984,102.9655,68400.0
2015-01-08 11:00:00,129.06,129.37,128.75,128.81,38500.0,102.9974,103.2448,102.75,102.7979,38500.0
2015-01-08 11:30:00,128.82,128.93,128.65,128.78,39400.0,102.8059,102.8937,102.6702,102.774,39400.0
2015-01-08 12:00:00,128.8,128.81,128.38,128.49,74700.0,102.7899,102.7979,102.4547,102.5425,74700.0
2015-01-08 12:30:00,128.5,128.84,128.44,128.65,62000.0,102.5505,102.8218,102.5026,102.6702,62000.0
2015-01-08 13:00:00,128.65,128.74,128.49,128.52,61800.0,102.6702,102.742,102.5425,102.5665,61800.0
2015-01-08 13:30:00,128.54,128.64,127.97,128.04,75000.0,102.5824,102.6622,102.1275,102.1834,75000.0
2015-01-08 14:00:00,128.04,128.28,127.83,128.28,88900.0,102.1834,102.3749,102.0158,102.3749,88900.0
2015-01-08 14:30:00,128.29,129.0,128.29,128.71,178500.0,102.3829,102.9495,102.3829,102.7181,178500.0
2015-01-08 15:00:00,128.69,128.91,128.55,128.79,117500.0,102.7021,102.8777,102.5904,102.7819,117500.0
2015-01-08 15:30:00,128.79,128.89,128.47,128.86,249200.0,102.7819,102.8617,102.5266,102.8378,249200.0
2015-01-09 09:30:00,129.33,129.62,128.11,128.11,99300.0,103.2129,103.4443,102.2393,102.2393,99300.0
2015-01-09 10:00:00,128.24,128.79,128.11,128.25,61000.0,102.343,102.7819,102.2393,102.351,61000.0
2015-01-09 10:30:00,128.19,128.28,127.51,128.18,26700.0,102.3031,102.3749,101.7604,102.2951,26700.0
2015-01-09 11:00:00,128.12,128.16,127.37,127.38,33400.0,102.2472,102.2792,101.6487,101.6567,33400.0
2015-01-09 11:30:00,127.43,128.32,127.26,128.32,27900.0,101.6966,102.4068,101.5609,102.4068,27900.0
2015-01-09 12:00:00,128.36,128.66,128.18,128.3,28800.0,102.4388,102.6782,102.2951,102.3909,28800.0
2015-01-09 12:30:00,128.24,128.29,127.87,127.89,18400.0,102.343,102.3829,102.0477,102.0637,18400.0
2015-01-09 13:00:00,127.86,128.4,127.8,128.16,18200.0,102.0397,102.4707,101.9919,102.2792,18200.0
2015-01-09 13:30:00,128.18,128.35,127.84,127.96,26000.0,102.2951,102.4308,102.0238,102.1195,26000.0
2015-01-09 14:00:00,128.01,128.02,127.82,127.91,25600.0,102.1594,102.1674,102.0078,102.0796,25600.0
2015-01-09 14:30:00,127.93,128.44,127.78,128.19,36400.0,102.0956,102.5026,101.9759,102.3031,36400.0
2015-01-09 15:00:00,128.18,128.52,127.97,128.02,45600.0,102.2951,102.5665,102.1275,102.1674,45600.0
2015-01-09 15:30:00,128.03,128.17,127.64,127.7,118200.0,102.1754,102.2871,101.8642,101.9121,118200.0
2015-01-12 09:30:00,127.52,127.69,125.44,125.78,42700.0,101.7684,101.9041,100.1084,100.3798,42700.0
2015-01-12 10:00:00,125.68,126.15,125.42,125.62,35900.0,100.3,100.6751,100.0925,100.2521,35900.0
2015-01-12 10:30:00,125.7,126.64,125.56,126.61,118600.0,100.3159,101.0661,100.2042,101.0422,118600.0
2015-01-12 11:00:00,126.64,126.87,126.39,126.43,51400.0,101.0661,101.2497,100.8666,100.8985,51400.0
2015-01-12 11:30:00,126.5,126.54,125.87,126.24,38100.0,100.9544,100.9863,100.4516,100.7469,38100.0
2015-01-12 12:00:00,126.22,126.63,126.11,126.52,28000.0,100.7309,101.0581,100.6431,100.9703,28000.0
2015-01-12 12:30:00,126.55,126.65,126.14,126.3,43900.0,100.9943,101.0741,100.6671,100.7948,43900.0
2015-01-12 13:00:00,126.27,126.51,125.94,125.94,24600.0,100.7708,100.9624,100.5075,100.5075,24600.0
2015-01-12 13:30:00,125.93,126.14,125.89,126.0,24100.0,100.4995,100.6671,100.4676,100.5554,24100.0
2015-01-12 14:00:00,126.0,126.35,125.91,125.96,31800.0,100.5554,100.8347,100.4835,100.5234,31800.0
2015-01-12 14:30:00,125.96,126.18,125.84,126.13,33600.0,100.5234,100.699,100.4277,100.6591,33600.0
2015-01-12 15:00:00,126.15,126.58,126.07,126.16,44900.0,100.6751,101.0182,100.6112,100.683,44900.0
2015-01-12 15:30:00,126.19,126.62,125.9,126.4,129300.0,100.707,101.0501,100.4755,100.8746,129300.0
2015-01-13 09:30:00,128.13,129.37,127.97,129.3,78200.0,102.2552,103.2448,102.1275,103.1889,78200.0
2015-01-13 10:00:00,129.37,129.68,129.06,129.64,97400.0,103.2448,103.4922,102.9974,103.4603,97400.0
2015-01-13 10:30:00,129.57,129.93,129.3,129.71,71200.0,103.4044,103.6917,103.1889,103.5161,71200.0
2015-01-13 11:00:00,129.67,129.71,128.91,129.06,32300.0,103.4842,103.5161,102.8777,102.9974,32300.0
2015-01-13 11:30:00,129.11,129.15,128.51,128.73,40100.0,103.0373,103.0692,102.5585,102.7341,40100.0
2015-01-13 12:00:00,128.74,128.77,128.05,128.2,32300.0,102.742,102.766,102.1914,102.3111,32300.0
2015-01-13 12:30:00,128.22,128.8,128.12,128.78,33500.0,102.327,102.7899,102.2472,102.774,33500.0
2015-01-13 13:00:00,128.81,129.0,127.9,127.95,51600.0,102.7979,102.9495,102.0717,102.1116,51600.0
2015-01-13 13:30:00,127.95,127.95,126.59,127.12,56400.0,102.1116,102.1116,101.0262,101.4492,56400.0
2015-01-13 14:00:00,127.05,127.06,126.32,126.97,47300.0,101.3933,101.4013,100.8107,101.3295,47300.0
2015-01-13 14:30:00,126.97,127.35,126.58,126.58,57100.0,101.3295,101.6327,101.0182,101.0182,57100.0
2015-01-13 15:00:00,126.54,127.19,126.32,126.77,65600.0,100.9863,101.505,100.8107,101.1699,65600.0
2015-01-13 15:30:00,126.76,127.85,126.76,127.34,143300.0,101.1619,102.0318,101.1619,101.6248,143300.0
2015-01-14 09:30:00,124.9,125.5,124.7,125.18,80500.0,99.6775,100.1563,99.5179,99.9009,80500.0
2015-01-14 10:00:00,125.52,125.66,125.03,125.49,56100.0,100.1723,100.284,99.7812,100.1483,56100.0
2015-01-14 10:30:00,125.49,125.49,124.79,125.4,48700.0,100.1483,100.1483,99.5897,100.0765,48700.0
2015-01-14 11:00:00,125.34,125.41,123.98,123.99,68800.0,100.0286,100.0845,98.9433,98.9513,68800.0
2015-01-14 11:30:00,123.98,124.83,123.95,124.24,41900.0,98.9433,99.6216,98.9193,99.1508,41900.0
2015-01-14 12:00:00,124.3,124.45,123.92,124.2,31100.0,99.1987,99.3184,98.8954,99.1188,31100.0
2015-01-14 12:30:00,124.21,124.42,123.72,123.85,42100.0,99.1268,99.2944,98.7358,98.8395,42100.0
2015-01-14 13:00:00,123.91,124.03,123.34,123.46,31200.0,98.8874,98.9832,98.4325,98.5283,31200.0
2015-01-14 13:30:00,123.46,123.61,123.12,123.54,50000.0,98.5283,98.648,98.2569,98.5921,50000.0
2015-01-14 14:00:00,123.56,124.73,123.56,124.71,65200.0,98.6081,99.5418,98.6081,99.5259,65200.0
2015-01-14 14:30:00,124.59,124.9,124.12,124.24,52900.0,99.4301,99.6775,99.055,99.1508,52900.0
2015-01-14 15:00:00,124.23,125.28,124.19,124.98,62900.0,99.1428,99.9808,99.1109,99.7413,62900.0
2015-01-14 15:30:00,125.0,125.21,124.66,125.0,161300.0,99.7573,99.9249,99.486,99.7573,161300.0
2015-01-15 09:30:00,125.13,125.65,123.87,124.05,56700.0,99.861,100.276,98.8555,98.9991,56700.0
2015-01-15 10:00:00,124.16,124.9,123.84,124.9,47100.0,99.0869,99.6775,98.8315,99.6775,47100.0
2015-01-15 10:30:00,124.99,125.39,124.12,124.16,35600.0,99.7493,100.0685,99.055,99.0869,35600.0
2015-01-15 11:00:00,124.23,124.52,123.64,123.64,30700.0,99.1428,99.3742,98.6719,98.6719,30700.0
2015-01-15 11:30:00,123.66,124.35,123.59,124.06,26100.0,98.6879,99.2386,98.632,99.0071,26100.0
2015-01-15 12:00:00,124.06,124.2,123.63,123.71,26100.0,99.0071,99.1188,98.664,98.7278,26100.0
2015-01-15 12:30:00,123.68,123.74,122.96,123.32,24500.0,98.7039,98.7517,98.1293,98.4166,24500.0
2015-01-15 13:00:00,123.3,124.02,123.27,123.31,37100.0,98.4006,98.9752,98.3767,98.4086,37100.0
2015-01-15 13:30:00,123.29,123.63,123.11,123.34,43900.0,98.3926,98.664,98.249,98.4325,43900.0
2015-01-15 14:00:00,123.37,123.52,123.13,123.24,61100.0,98.4565,98.5762,98.2649,98.3527,61100.0
2015-01-15 14:30:00,123.22,123.87,123.13,123.77,34700.0,98.3368,98.8555,98.2649,98.7757,34700.0
2015-01-15 15:00:00,123.76,123.8,123.01,123.39,58900.0,98.7677,98.7996,98.1692,98.4724,58900.0
2015-01-15 15:30:00,123.38,123.48,122.73,122.87,130900.0,98.4644,98.5442,97.9457,98.0574,130900.0
2015-01-16 09:30:00,122.96,123.89,122.43,122.47,95700.0,98.1293,98.8714,97.7063,97.7382,95700.0
2015-01-16 10:00:00,122.54,123.07,121.49,122.26,56500.0,97.7941,98.217,96.9561,97.5706,56500.0
2015-01-16 10:30:00,122.35,123.06,122.16,123.06,38000.0,97.6424,98.2091,97.4908,98.2091,38000.0
2015-01-16 11:00:00,123.05,123.27,122.81,122.85,42800.0,98.2011,98.3767,98.0095,98.0415,42800.0
2015-01-16 11:30:00,122.84,123.3,122.69,123.14,34400.0,98.0335,98.4006,97.9138,98.2729,34400.0
2015-01-16 12:00:00,123.17,123.54,123.15,123.36,20600.0,98.2968,98.5921,98.2809,98.4485,20600.0
2015-01-16 12:30:00,123.35,123.98,123.34,123.82,21100.0,98.4405,98.9433,98.4325,98.8156,21100.0
2015-01-16 13:00:00,123.83,123.83,123.22,123.32,21100.0,98.8236,98.8236,98.3368,98.4166,21100.0
2015-01-16 13:30:00,123.41,123.81,123.32,123.79,19600.0,98.4884,98.8076,98.4166,98.7916,19600.0
2015-01-16 14:00:00,123.81,123.83,123.63,123.72,21600.0,98.8076,98.8236,98.664,98.7358,21600.0
2015-01-16 14:30:00,123.72,123.93,123.23,123.88,37000.0,98.7358,98.9034,98.3447,98.8635,37000.0
2015-01-16 15:00:00,123.86,124.07,123.7,123.98,51400.0,98.8475,99.0151,98.7198,98.9433,51400.0
2015-01-16 15:30:00,123.97,124.74,123.92,124.73,153600.0,98.9353,99.5498,98.8954,99.5418,153600.0
2015-01-20 09:30:00,125.0,125.87,123.83,124.38,65700.0,99.7573,100.4516,98.8236,99.2625,65700.0
2015-01-20 10:00:00,124.29,125.09,124.22,124.74,77100.0,99.1907,99.8291,99.1348,99.5498,77100.0
2015-01-20 10:30:00,124.72,124.74,124.06,124.54,49200.0,99.5338,99.5498,99.0071,99.3902,49200.0
2015-01-20 11:00:00,124.54,124.93,124.38,124.77,51200.0,99.3902,99.7014,99.2625,99.5737,51200.0
2015-01-20 11:30:00,124.81,124.87,124.1,124.42,37900.0,99.6057,99.6535,99.039,99.2944,37900.0
2015-01-20 12:00:00,124.45,124.83,124.26,124.81,27200.0,99.3184,99.6216,99.1667,99.6057,27200.0
2015-01-20 12:30:00,124.83,124.87,124.55,124.64,38600.0,99.6216,99.6535,99.3982,99.47,38600.0
2015-01-20 13:00:00,124.62,125.02,124.4,124.65,59800.0,99.454,99.7733,99.2785,99.478,59800.0
2015-01-20 13:30:00,124.7,124.9,124.42,124.45,40300.0,99.5179,99.6775,99.2944,99.3184,40300.0
2015-01-20 14:00:00,124.44,124.89,124.43,124.77,28300.0,99.3104,99.6695,99.3024,99.5737,28300.0
2015-01-20 14:30:00,124.79,125.58,124.79,125.47,39800.0,99.5897,100.2202,99.5897,100.1324,39800.0
2015-01-20 15:00:00,125.51,125.72,125.25,125.46,44500.0,100.1643,100.3319,99.9568,100.1244,44500.0
2015-01-20 15:30:00,125.47,125.48,124.95,125.17,167200.0,100.1324,100.1404,99.7174,99.893,167200.0
2015-01-21 09:30:00,125.16,125.59,123.84,125.41,56800.0,99.885,100.2281,98.8315,100.0845,56800.0
2015-01-21 10:00:00,125.46,125.76,124.96,125.68,41200.0,100.1244,100.3638,99.7254,100.3,41200.0
2015-01-21 10:30:00,125.74,126.65,125.59,126.65,58500.0,100.3479,101.0741,100.2281,101.0741,58500.0
2015-01-21 11:00:00,126.65,126.83,125.59,125.67,67400.0,101.0741,101.2177,100.2281,100.292,67400.0
2015-01-21 11:30:00,125.67,126.33,125.66,126.08,71100.0,100.292,100.8187,100.284,100.6192,71100.0
2015-01-21 12:00:00,126.03,126.12,125.79,125.98,58200.0,100.5793,100.6511,100.3878,100.5394,58200.0
2015-01-21 12:30:00,126.07,126.24,125.62,125.73,62300.0,100.6112,100.7469,100.2521,100.3399,62300.0
2015-01-21 13:00:00,125.71,125.88,125.38,125.44,23600.0,100.3239,100.4596,100.0606,100.1084,23600.0
2015-01-21 13:30:00,125.41,125.8,125.28,125.37,31600.0,100.0845,100.3957,99.9808,100.0526,31600.0
2015-01-21 14:00:00,125.33,125.79,125.22,125.64,65500.0,100.0207,100.3878,99.9329,100.2681,65500.0
2015-01-21 14:30:00,125.64,126.15,125.48,126.03,53300.0,100.2681,100.6751,100.1404,100.5793,53300.0
2015-01-21 15:00:00,126.02,126.42,125.83,126.3,135400.0,100.5713,100.8905,100.4197,100.7948,135400.0
2015-01-21 15:30:00,126.31,126.5,126.21,126.35,167600.0,100.8028,100.9544,100.7229,100.8347,167600.0
2015-01-22 09:30:00,127.19,127.37,125.93,126.53,50700.0,101.505,101.6487,100.4995,100.9783,50700.0
2015-01-22 10:00:00,126.47,128.01,126.46,127.91,50000.0,100.9304,102.1594,100.9225,102.0796,50000.0
2015-01-22 10:30:00,127.79,128.9,127.72,128.82,65900.0,101.9839,102.8697,101.928,102.8059,65900.0
2015-01-22 11:00:00,128.77,128.83,128.03,128.48,55800.0,102.766,102.8139,102.1754,102.5345,55800.0
2015-01-22 11:30:00,128.55,128.6,128.17,128.55,44700.0,102.5904,102.6303,102.2871,102.5904,44700.0
2015-01-22 12:00:00,128.57,128.72,128.39,128.66,33400.0,102.6064,102.7261,102.4627,102.6782,33400.0
2015-01-22 12:30:00,128.63,128.69,128.32,128.47,69500.0,102.6542,102.7021,102.4068,102.5266,69500.0
2015-01-22 13:00:00,128.45,128.71,128.37,128.5,46900.0,102.5106,102.7181,102.4468,102.5505,46900.0
2015-01-22 13:30:00,128.5,128.96,128.5,128.78,54800.0,102.5505,102.9176,102.5505,102.774,54800.0
2015-01-22 14:00:00,128.78,129.29,128.71,129.24,77800.0,102.774,103.181,102.7181,103.1411,77800.0
2015-01-22 14:30:00,129.25,130.34,129.25,130.28,80700.0,103.149,104.0189,103.149,103.971,80700.0
2015-01-22 15:00:00,130.28,130.53,129.96,130.35,76200.0,103.971,104.1706,103.7157,104.0269,76200.0
2015-01-22 15:30:00,130.32,130.35,129.92,130.21,170900.0,104.003,104.0269,103.6837,103.9152,170900.0
2015-01-23 09:30:00,130.23,130.5,129.26,129.86,59600.0,103.9311,104.1466,103.157,103.6359,59600.0
2015-01-23 10:00:00,129.92,130.3,129.59,129.92,44700.0,103.6837,103.987,103.4204,103.6837,44700.0
2015-01-23 10:30:00,129.88,129.94,128.96,129.62,72400.0,103.6518,103.6997,102.9176,103.4443,72400.0
2015-01-23 11:00:00,129.56,130.03,129.28,129.99,33000.0,103.3964,103.7715,103.173,103.7396,33000.0
2015-01-23 11:30:00,130.03,130.03,129.47,129.53,31400.0,103.7715,103.7715,103.3246,103.3725,31400.0
2015-01-23 12:00:00,129.52,130.01,129.46,129.7,34500.0,103.3645,103.7556,103.3166,103.5082,34500.0
2015-01-23 12:30:00,129.73,129.97,129.64,129.92,29600.0,103.5321,103.7236,103.4603,103.6837,29600.0
2015-01-23 13:00:00,129.93,129.93,129.54,129.59,37500.0,103.6917,103.6917,103.3805,103.4204,37500.0
2015-01-23 13:30:00,129.63,129.95,129.6,129.9,44100.0,103.4523,103.7077,103.4284,103.6678,44100.0
2015-01-23 14:00:00,129.89,130.1,129.81,130.01,49300.0,103.6598,103.8274,103.596,103.7556,49300.0
2015-01-23 14:30:00,130.05,130.05,129.75,129.81,92200.0,103.7875,103.7875,103.5481,103.596,92200.0
2015-01-23 15:00:00,129.81,129.95,129.59,129.8,106100.0,103.596,103.7077,103.4204,103.588,106100.0
2015-01-23 15:30:00,129.79,129.8,129.34,129.47,284500.0,103.58,103.588,103.2209,103.3246,284500.0
2015-01-26 09:30:00,129.37,129.84,128.7,129.66,93700.0,103.2448,103.6199,102.7101,103.4762,93700.0
2015-01-26 10:00:00,129.66,130.25,129.49,129.97,51700.0,103.4762,103.9471,103.3406,103.7236,51700.0
2015-01-26 10:30:00,130.0,130.7,129.82,130.63,39100.0,103.7476,104.3062,103.6039,104.2504,39100.0
2015-01-26 11:00:00,130.6,130.69,130.08,130.16,42000.0,104.2264,104.2982,103.8114,103.8753,42000.0
2015-01-26 11:30:00,130.21,130.63,129.97,130.55,31500.0,103.9152,104.2504,103.7236,104.1865,31500.0
2015-01-26 12:00:00,130.51,130.57,130.29,130.46,92500.0,104.1546,104.2025,103.979,104.1147,92500.0
2015-01-26 12:30:00,130.44,130.51,130.25,130.4,37400.0,104.0987,104.1546,103.9471,104.0668,37400.0
2015-01-26 13:00:00,130.41,130.48,130.16,130.36,33100.0,104.0748,104.1307,103.8753,104.0349,33100.0
2015-01-26 13:30:00,130.37,130.93,130.26,130.63,58400.0,104.0429,104.4898,103.9551,104.2504,58400.0
2015-01-26 14:00:00,130.65,130.93,130.64,130.82,70800.0,104.2663,104.4898,104.2583,104.402,70800.0
2015-01-26 14:30:00,130.83,131.07,130.65,130.76,63300.0,104.41,104.6015,104.2663,104.3541,63300.0
2015-01-26 15:00:00,130.75,130.89,130.57,130.75,56900.0,104.3461,104.4579,104.2025,104.3461,56900.0
2015-01-26 15:30:00,130.75,130.98,130.6,130.77,154500.0,104.3461,104.5297,104.2264,104.3621,154500.0
2015-01-27 09:30:00,129.05,129.29,127.98,128.84,52700.0,102.9894,103.181,102.1355,102.8218,52700.0
2015-01-27 10:00:00,128.84,129.47,128.65,129.05,40900.0,102.8218,103.3246,102.6702,102.9894,40900.0
2015-01-27 10:30:00,128.93,128.96,128.38,128.82,42400.0,102.8937,102.9176,102.4547,102.8059,42400.0
2015-01-27 11:00:00,128.8,129.07,128.65,128.87,43500.0,102.7899,103.0054,102.6702,102.8458,43500.0
2015-01-27 11:30:00,128.92,129.17,128.77,128.78,37800.0,102.8857,103.0852,102.766,102.774,37800.0
2015-01-27 12:00:00,128.78,128.95,128.64,128.95,24500.0,102.774,102.9096,102.6622,102.9096,24500.0
2015-01-27 12:30:00,129.0,129.44,128.91,129.44,22800.0,102.9495,103.3007,102.8777,103.3007,22800.0
2015-01-27 13:00:00,129.45,129.91,129.34,129.79,19500.0,103.3087,103.6758,103.2209,103.58,19500.0
2015-01-27 13:30:00,129.84,129.88,129.28,129.34,26000.0,103.6199,103.6518,103.173,103.2209,26000.0
2015-01-27 14:00:00,129.38,130.12,129.38,129.99,26200.0,103.2528,103.8434,103.2528,103.7396,26200.0
2015-01-27 14:30:00,129.96,129.98,129.34,129.35,33100.0,103.7157,103.7316,103.2209,103.2288,33100.0
2015-01-27 15:00:00,129.32,129.38,128.78,128.78,43000.0,103.2049,103.2528,102.774,102.774,43000.0
2015-01-27 15:30:00,128.74,129.23,128.74,129.0,94000.0,102.742,103.1331,102.742,102.9495,94000.0
2015-01-28 09:30:00,129.99,129.99,128.23,128.94,90600.0,103.7396,103.7396,102.335,102.9016,90600.0
2015-01-28 10:00:00,128.91,129.12,128.5,128.61,82200.0,102.8777,103.0453,102.5505,102.6383,82200.0
2015-01-28 10:30:00,128.6,128.8,127.34,127.5,114200.0,102.6303,102.7899,101.6248,101.7524,114200.0
2015-01-28 11:00:00,127.48,128.15,127.48,127.88,64100.0,101.7365,102.2712,101.7365,102.0557,64100.0
2015-01-28 11:30:00,127.92,128.43,127.92,128.2,88300.0,102.0876,102.4946,102.0876,102.3111,88300.0
2015-01-28 12:00:00,128.23,128.4,128.04,128.4,69300.0,102.335,102.4707,102.1834,102.4707,69300.0
2015-01-28 12:30:00,128.44,128.55,128.23,128.26,69500.0,102.5026,102.5904,102.335,102.359,69500.0
2015-01-28 13:00:00,128.25,128.43,128.01,128.18,43100.0,102.351,102.4946,102.1594,102.2951,43100.0
2015-01-28 13:30:00,128.22,128.71,128.22,128.48,56400.0,102.327,102.7181,102.327,102.5345,56400.0
2015-01-28 14:00:00,128.45,129.25,127.74,127.74,79400.0,102.5106,103.149,101.944,101.944,79400.0
2015-01-28 14:30:00,127.73,128.79,127.38,128.55,78000.0,101.936,102.7819,101.6567,102.5904,78000.0
2015-01-28 15:00:00,128.51,128.74,127.32,127.49,75400.0,102.5585,102.742,101.6088,101.7445,75400.0
2015-01-28 15:30:00,127.51,127.52,126.28,126.37,208500.0,101.7604,101.7684,100.7788,100.8506,208500.0
2015-01-29 09:30:00,129.06,130.14,126.48,127.95,125800.0,102.9974,103.8593,100.9384,102.1116,125800.0
2015-01-29 10:00:00,127.86,128.1,126.94,127.42,94700.0,102.0397,102.2313,101.3055,101.6886,94700.0
2015-01-29 10:30:00,127.43,127.73,126.65,127.16,95400.0,101.6966,101.936,101.0741,101.4811,95400.0
2015-01-29 11:00:00,127.18,127.98,127.03,127.25,107900.0,101.4971,102.1355,101.3774,101.5529,107900.0
2015-01-29 11:30:00,127.29,128.24,127.25,127.73,62200.0,101.5848,102.343,101.5529,101.936,62200.0
2015-01-29 12:00:00,127.76,128.29,127.59,127.65,39800.0,101.9599,102.3829,101.8243,101.8721,39800.0
2015-01-29 12:30:00,127.65,127.75,126.85,127.28,35900.0,101.8721,101.952,101.2337,101.5769,35900.0
2015-01-29 13:00:00,127.31,127.31,126.35,127.01,67800.0,101.6008,101.6008,100.8347,101.3614,67800.0
2015-01-29 13:30:00,127.12,127.85,126.9,127.69,37600.0,101.4492,102.0318,101.2736,101.9041,37600.0
2015-01-29 14:00:00,127.66,128.15,126.98,127.76,115700.0,101.8801,102.2712,101.3374,101.9599,115700.0
2015-01-29 14:30:00,127.76,128.01,127.04,127.12,57800.0,101.9599,102.1594,101.3853,101.4492,57800.0
2015-01-29 15:00:00,127.14,128.0,127.14,127.8,83100.0,101.4651,102.1515,101.4651,101.9919,83100.0
2015-01-29 15:30:00,127.83,128.53,127.64,128.25,231300.0,102.0158,102.5744,101.8642,102.351,231300.0
2015-01-30 09:30:00,127.13,127.5,126.26,126.27,66300.0,101.4572,101.7524,100.7628,100.7708,66300.0
2015-01-30 10:00:00,126.26,126.99,126.08,126.33,77100.0,100.7628,101.3454,100.6192,100.8187,77100.0
2015-01-30 10:30:00,126.27,126.34,125.67,126.17,36900.0,100.7708,100.8267,100.292,100.691,36900.0
2015-01-30 11:00:00,126.15,126.48,125.56,125.88,36700.0,100.6751,100.9384,100.2042,100.4596,36700.0
2015-01-30 11:30:00,125.85,126.15,125.34,126.13,30200.0,100.4356,100.6751,100.0286,100.6591,30200.0
2015-01-30 12:00:00,126.26,126.87,126.16,126.6,14900.0,100.7628,101.2497,100.683,101.0342,14900.0
2015-01-30 12:30:00,126.63,126.63,126.13,126.38,24200.0,101.0581,101.0581,100.6591,100.8586,24200.0
2015-01-30 13:00:00,126.46,126.68,126.18,126.46,16000.0,100.9225,101.098,100.699,100.9225,16000.0
2015-01-30 13:30:00,126.45,127.16,126.37,127.05,34600.0,100.9145,101.4811,100.8506,101.3933,34600.0
2015-01-30 14:00:00,127.07,127.72,126.79,127.72,26900.0,101.4093,101.928,101.1858,101.928,26900.0
2015-01-30 14:30:00,127.79,127.81,126.35,126.49,38100.0,101.9839,101.9998,100.8347,100.9464,38100.0
2015-01-30 15:00:00,126.53,126.71,125.48,126.15,61600.0,100.9783,101.122,100.1404,100.6751,61600.0
2015-01-30 15:30:00,126.09,126.15,124.77,124.94,267200.0,100.6272,100.6751,99.5737,99.7094,267200.0
2015-02-02 09:30:00,125.88,126.26,125.1,125.79,43900.0,100.4596,100.7628,99.8371,100.3878,43900.0
2015-02-02 10:00:00,125.75,125.75,124.63,125.47,77600.0,100.3558,100.3558,99.462,100.1324,77600.0
2015-02-02 10:30:00,125.51,126.44,125.19,126.37,62100.0,100.1643,100.9065,99.9089,100.8506,62100.0
2015-02-02 11:00:00,126.32,126.94,126.22,126.92,58800.0,100.8107,101.3055,100.7309,101.2896,58800.0
2015-02-02 11:30:00,126.96,127.6,126.74,126.77,51200.0,101.3215,101.8322,101.1459,101.1699,51200.0
2015-02-02 12:00:00,126.85,126.96,126.35,126.86,40000.0,101.2337,101.3215,100.8347,101.2417,40000.0
2015-02-02 12:30:00,126.83,126.94,126.03,126.1,38100.0,101.2177,101.3055,100.5793,100.6352,38100.0
2015-02-02 13:00:00,126.07,126.84,126.02,126.77,22000.0,100.6112,101.2257,100.5713,101.1699,22000.0
2015-02-02 13:30:00,126.84,127.07,126.18,126.3,43300.0,101.2257,101.4093,100.699,100.7948,43300.0
2015-02-02 14:00:00,126.28,126.91,126.28,126.91,47400.0,100.7788,101.2816,100.7788,101.2816,47400.0
2015-02-02 14:30:00,126.89,126.96,126.46,126.61,50300.0,101.2656,101.3215,100.9225,101.0422,50300.0
2015-02-02 15:00:00,126.61,127.63,126.53,127.58,69100.0,101.0422,101.8562,100.9783,101.8163,69100.0
2015-02-02 15:30:00,127.57,128.93,127.49,128.77,214200.0,101.8083,102.8937,101.7445,102.766,214200.0
2015-02-03 09:30:00,129.81,131.04,129.4,130.54,73700.0,103.596,104.5776,103.2688,104.1785,73700.0
2015-02-03 10:00:00,130.59,130.98,130.48,130.97,75700.0,104.2184,104.5297,104.1307,104.5217,75700.0
2015-02-03 10:30:00,131.0,131.29,130.57,130.61,84000.0,104.5456,104.7771,104.2025,104.2344,84000.0
2015-02-03 11:00:00,130.6,131.17,130.56,131.09,107700.0,104.2264,104.6813,104.1945,104.6175,107700.0
2015-02-03 11:30:00,131.09,131.57,130.99,131.03,46900.0,104.6175,105.0005,104.5377,104.5696,46900.0
2015-02-03 12:00:00,131.02,131.5,130.87,131.23,53300.0,104.5616,104.9447,104.4419,104.7292,53300.0
2015-02-03 12:30:00,131.19,131.47,130.92,131.22,46300.0,104.6973,104.9207,104.4818,104.7212,46300.0
2015-02-03 13:00:00,131.16,132.01,131.11,131.89,64400.0,104.6733,105.3517,104.6334,105.2559,64400.0
2015-02-03 13:30:00,131.93,132.09,131.47,132.07,74900.0,105.2878,105.4155,104.9207,105.3996,74900.0
2015-02-03 14:00:00,132.08,132.16,131.67,131.72,45800.0,105.4075,105.4714,105.0803,105.1202,45800.0
2015-02-03 14:30:00,131.75,132.08,131.64,132.03,65800.0,105.1442,105.4075,105.0564,105.3676,65800.0
2015-02-03 15:00:00,132.06,132.23,131.81,132.13,62800.0,105.3916,105.5273,105.1921,105.4474,62800.0
2015-02-03 15:30:00,132.15,132.66,131.85,132.52,201000.0,105.4634,105.8704,105.224,105.7587,201000.0
2015-02-04 09:30:00,132.35,132.63,131.33,132.15,91800.0,105.623,105.8465,104.809,105.4634,91800.0
2015-02-04 10:00:00,132.15,132.46,131.95,132.03,138800.0,105.4634,105.7108,105.3038,105.3676,138800.0
2015-02-04 10:30:00,132.02,132.49,131.91,132.42,87800.0,105.3597,105.7348,105.2719,105.6789,87800.0
2015-02-04 11:00:00,132.4,132.42,132.04,132.35,40700.0,105.6629,105.6789,105.3756,105.623,40700.0
2015-02-04 11:30:00,132.37,132.6,132.33,132.49,39100.0,105.639,105.8225,105.6071,105.7348,39100.0
2015-02-04 12:00:00,132.45,132.48,131.88,131.88,52100.0,105.7028,105.7268,105.2479,105.2479,52100.0
2015-02-04 12:30:00,131.87,132.3,131.87,132.24,109500.0,105.24,105.5831,105.24,105.5352,109500.0
2015-02-04 13:00:00,132.28,132.56,132.21,132.56,30700.0,105.5672,105.7906,105.5113,105.7906,30700.0
2015-02-04 13:30:00,132.57,132.69,132.18,132.28,54400.0,105.7986,105.8944,105.4874,105.5672,54400.0
2015-02-04 14:00:00,132.3,132.49,131.9,132.12,47100.0,105.5831,105.7348,105.2639,105.4395,47100.0
2015-02-04 14:30:00,132.13,132.43,131.99,132.31,38200.0,105.4474,105.6869,105.3357,105.5911,38200.0
2015-02-04 15:00:00,132.31,133.11,132.21,133.11,65700.0,105.5911,106.2295,105.5113,106.2295,65700.0
2015-02-04 15:30:00,133.12,133.24,131.61,131.88,199800.0,106.2375,106.3333,105.0325,105.2479,199800.0
2015-02-05 09:30:00,131.4,132.59,130.75,132.4,80100.0,105.324,106.2778,104.803,106.1255,80100.0
2015-02-05 10:00:00,132.4,133.04,132.14,132.97,60300.0,106.1255,106.6385,105.9171,106.5824,60300.0
2015-02-05 10:30:00,132.97,133.08,132.74,132.82,140700.0,106.5824,106.6706,106.398,106.4622,140700.0
2015-02-05 11:00:00,132.81,132.89,132.38,132.67,60000.0,106.4542,106.5183,106.1095,106.3419,60000.0
2015-02-05 11:30:00,132.76,132.84,132.1,132.28,59500.0,106.4141,106.4782,105.8851,106.0293,59500.0
2015-02-05 12:00:00,132.25,132.28,132.01,132.14,32000.0,106.0053,106.0293,105.8129,105.9171,32000.0
2015-02-05 12:30:00,132.16,132.3,131.99,132.03,19000.0,105.9331,106.0454,105.7969,105.8289,19000.0
2015-02-05 13:00:00,132.1,132.48,131.99,132.48,18200.0,105.8851,106.1896,105.7969,106.1896,18200.0
2015-02-05 13:30:00,132.48,132.67,132.35,132.43,27300.0,106.1896,106.3419,106.0854,106.1496,27300.0
2015-02-05 14:00:00,132.43,132.56,132.25,132.36,34100.0,106.1496,106.2538,106.0053,106.0935,34100.0
2015-02-05 14:30:00,132.39,132.5,132.27,132.5,41100.0,106.1175,106.2057,106.0213,106.2057,41100.0
2015-02-05 15:00:00,132.51,132.76,132.32,132.75,38100.0,106.2137,106.4141,106.0614,106.4061,38100.0
2015-02-05 15:30:00,132.79,132.82,132.4,132.51,106500.0,106.4381,106.4622,106.1255,106.2137,106500.0
2015-02-06 09:30:00,133.55,135.42,133.55,135.15,125700.0,107.0473,108.5462,107.0473,108.3298,125700.0
2015-02-06 10:00:00,135.18,136.14,135.0,135.79,100700.0,108.3538,109.1233,108.2096,108.8428,100700.0
2015-02-06 10:30:00,135.81,136.43,135.79,136.36,155100.0,108.8588,109.3558,108.8428,109.2997,155100.0
2015-02-06 11:00:00,136.37,136.45,135.96,136.09,72200.0,109.3077,109.3718,108.979,109.0832,72200.0
2015-02-06 11:30:00,136.09,136.19,135.82,136.08,52200.0,109.0832,109.1634,108.8668,109.0752,52200.0
2015-02-06 12:00:00,136.07,136.16,135.92,136.05,49000.0,109.0672,109.1394,108.947,109.0512,49000.0
2015-02-06 12:30:00,136.05,136.21,135.65,136.13,46600.0,109.0512,109.1794,108.7306,109.1153,46600.0
2015-02-06 13:00:00,136.17,136.18,135.19,135.48,47100.0,109.1474,109.1554,108.3619,108.5943,47100.0
2015-02-06 13:30:00,135.46,135.53,135.06,135.37,31100.0,108.5783,108.6344,108.2576,108.5061,31100.0
2015-02-06 14:00:00,135.32,135.41,134.96,135.36,51100.0,108.4661,108.5382,108.1775,108.4981,51100.0
2015-02-06 14:30:00,135.41,135.63,135.19,135.22,63700.0,108.5382,108.7145,108.3619,108.3859,63700.0
2015-02-06 15:00:00,135.23,135.29,134.61,134.62,105700.0,108.3939,108.442,107.897,107.905,105700.0
2015-02-06 15:30:00,134.63,134.98,134.55,134.8,157200.0,107.913,108.1935,107.8489,108.0492,157200.0
2015-02-09 09:30:00,134.54,134.69,133.64,134.37,72000.0,107.8408,107.9611,107.1194,107.7046,72000.0
2015-02-09 10:00:00,134.38,134.39,133.67,133.67,69500.0,107.7126,107.7206,107.1435,107.1435,69500.0
2015-02-09 10:30:00,133.58,134.03,133.51,133.92,65400.0,107.0714,107.4321,107.0152,107.3439,65400.0
2015-02-09 11:00:00,133.93,134.53,133.91,134.47,32800.0,107.3519,107.8328,107.3359,107.7847,32800.0
2015-02-09 11:30:00,134.5,134.54,134.15,134.21,17200.0,107.8088,107.8408,107.5282,107.5763,17200.0
2015-02-09 12:00:00,134.24,134.39,134.06,134.31,23500.0,107.6004,107.7206,107.4561,107.6565,23500.0
2015-02-09 12:30:00,134.35,134.54,134.35,134.42,38100.0,107.6885,107.8408,107.6885,107.7447,38100.0
2015-02-09 13:00:00,134.4,134.59,134.32,134.37,29300.0,107.7286,107.8809,107.6645,107.7046,29300.0
2015-02-09 13:30:00,134.38,134.41,134.23,134.36,30300.0,107.7126,107.7366,107.5924,107.6966,30300.0
2015-02-09 14:00:00,134.36,134.53,134.17,134.51,57600.0,107.6966,107.8328,107.5443,107.8168,57600.0
2015-02-09 14:30:00,134.52,134.82,134.49,134.61,41200.0,107.8248,108.0653,107.8008,107.897,41200.0
2015-02-09 15:00:00,134.57,134.64,134.22,134.61,50200.0,107.8649,107.921,107.5843,107.897,50200.0
2015-02-09 15:30:00,134.64,134.88,134.33,134.68,115800.0,107.921,108.1134,107.6725,107.9531,115800.0
2015-02-10 09:30:00,136.3,136.41,135.45,135.88,97100.0,109.2516,109.3397,108.5703,108.9149,97100.0
2015-02-10 10:00:00,135.89,136.24,135.47,135.72,54300.0,108.9229,109.2035,108.5863,108.7867,54300.0
2015-02-10 10:30:00,135.72,135.78,135.22,135.62,44400.0,108.7867,108.8348,108.3859,108.7065,44400.0
2015-02-10 11:00:00,135.67,135.92,135.32,135.92,37400.0,108.7466,108.947,108.4661,108.947,37400.0
2015-02-10 11:30:00,135.96,136.04,135.7,135.75,31600.0,108.979,109.0432,108.7706,108.8107,31600.0
2015-02-10 12:00:00,135.76,136.0,135.54,135.8,23000.0,108.8187,109.0111,108.6424,108.8508,23000.0
2015-02-10 12:30:00,135.83,135.83,135.51,135.57,23000.0,108.8748,108.8748,108.6183,108.6664,23000.0
2015-02-10 13:00:00,135.63,135.68,135.33,135.47,27700.0,108.7145,108.7546,108.4741,108.5863,27700.0
2015-02-10 13:30:00,135.49,135.68,135.39,135.46,16400.0,108.6023,108.7546,108.5222,108.5783,16400.0
2015-02-10 14:00:00,135.5,135.78,135.5,135.75,115900.0,108.6103,108.8348,108.6103,108.8107,115900.0
2015-02-10 14:30:00,135.75,136.16,135.61,136.16,26900.0,108.8107,109.1394,108.6985,109.1394,26900.0
2015-02-10 15:00:00,136.13,136.33,135.95,136.33,40400.0,109.1153,109.2756,108.971,109.2756,40400.0
2015-02-10 15:30:00,136.32,136.46,135.94,136.13,149000.0,109.2676,109.3798,108.963,109.1153,149000.0
2015-02-11 09:30:00,135.94,136.38,135.66,136.25,62900.0,108.963,109.3157,108.7386,109.2115,62900.0
2015-02-11 10:00:00,136.28,136.28,135.53,135.69,35400.0,109.2355,109.2355,108.6344,108.7626,35400.0
2015-02-11 10:30:00,135.67,136.13,135.49,135.77,28300.0,108.7466,109.1153,108.6023,108.8268,28300.0
2015-02-11 11:00:00,135.79,136.42,135.79,136.29,28600.0,108.8428,109.3478,108.8428,109.2436,28600.0
2015-02-11 11:30:00,136.25,136.25,135.95,136.06,50900.0,109.2115,109.2115,108.971,109.0592,50900.0
2015-02-11 12:00:00,136.02,136.05,135.83,136.0,57500.0,109.0271,109.0512,108.8748,109.0111,57500.0
2015-02-11 12:30:00,136.0,136.07,135.65,135.71,54500.0,109.0111,109.0672,108.7306,108.7787,54500.0
2015-02-11 13:00:00,135.7,135.71,135.19,135.42,51300.0,108.7706,108.7787,108.3619,108.5462,51300.0
2015-02-11 13:30:00,135.51,135.72,135.19,135.6,16200.0,108.6183,108.7867,108.3619,108.6905,16200.0
2015-02-11 14:00:00,135.6,135.86,135.39,135.53,29900.0,108.6905,108.8989,108.5222,108.6344,29900.0
2015-02-11 14:30:00,135.57,136.06,135.57,136.0,33200.0,108.6664,109.0592,108.6664,109.0111,33200.0
2015-02-11 15:00:00,136.0,136.66,135.93,136.5,85400.0,109.0111,109.5401,108.955,109.4119,85400.0
2015-02-11 15:30:00,136.52,136.6,136.01,136.24,111200.0,109.4279,109.492,109.0191,109.2035,111200.0
2015-02-12 09:30:00,136.24,137.07,136.16,137.07,53500.0,109.2035,109.8688,109.1394,109.8688,53500.0
2015-02-12 10:00:00,137.05,137.33,136.93,136.95,59600.0,109.8527,110.0772,109.7566,109.7726,59600.0
2015-02-12 10:30:00,136.94,137.1,136.65,136.65,22100.0,109.7646,109.8928,109.5321,109.5321,22100.0
2015-02-12 11:00:00,136.59,136.78,136.35,136.47,33100.0,109.484,109.6363,109.2917,109.3878,33100.0
2015-02-12 11:30:00,136.52,136.77,136.47,136.58,17100.0,109.4279,109.6283,109.3878,109.476,17100.0
2015-02-12 12:00:00,136.6,136.94,136.55,136.85,17400.0,109.492,109.7646,109.452,109.6924,17400.0
2015-02-12 12:30:00,136.89,137.02,136.84,137.0,19300.0,109.7245,109.8287,109.6844,109.8127,19300.0
2015-02-12 13:00:00,137.0,137.18,136.98,137.07,35100.0,109.8127,109.9569,109.7966,109.8688,35100.0
2015-02-12 13:30:00,137.01,137.27,137.01,137.27,21100.0,109.8207,110.0291,109.8207,110.0291,21100.0
2015-02-12 14:00:00,137.23,137.3,136.94,137.01,23300.0,109.997,110.0531,109.7646,109.8207,23300.0
2015-02-12 14:30:00,137.03,137.37,137.02,137.28,35200.0,109.8367,110.1092,109.8287,110.0371,35200.0
2015-02-12 15:00:00,137.29,137.37,137.19,137.34,44300.0,110.0451,110.1092,109.965,110.0852,44300.0
2015-02-12 15:30:00,137.35,137.69,137.27,137.58,154500.0,110.0932,110.3657,110.0291,110.2776,154500.0
2015-02-13 09:30:00,137.65,137.98,137.43,137.92,75700.0,110.3337,110.5982,110.1573,110.5501,75700.0
2015-02-13 10:00:00,137.94,138.19,137.64,137.93,51000.0,110.5661,110.7665,110.3257,110.5581,51000.0
2015-02-13 10:30:00,137.98,138.03,137.5,137.75,19800.0,110.5982,110.6383,110.2134,110.4138,19800.0
2015-02-13 11:00:00,137.75,137.98,137.45,137.52,27000.0,110.4138,110.5982,110.1734,110.2295,27000.0
2015-02-13 11:30:00,137.51,137.53,137.32,137.45,25800.0,110.2215,110.2375,110.0692,110.1734,25800.0
2015-02-13 12:00:00,137.45,137.55,137.29,137.33,16500.0,110.1734,110.2535,110.0451,110.0772,16500.0
2015-02-13 12:30:00,137.3,137.35,137.19,137.34,25300.0,110.0531,110.0932,109.965,110.0852,25300.0
2015-02-13 13:00:00,137.33,137.45,137.09,137.09,28300.0,110.0772,110.1734,109.8848,109.8848,28300.0
2015-02-13 13:30:00,137.09,137.27,136.86,137.2,30900.0,109.8848,110.0291,109.7004,109.973,30900.0
2015-02-13 14:00:00,137.19,137.55,137.13,137.49,16600.0,109.965,110.2535,109.9169,110.2054,16600.0
2015-02-13 14:30:00,137.47,137.73,137.42,137.68,30800.0,110.1894,110.3978,110.1493,110.3577,30800.0
2015-02-13 15:00:00,137.72,138.01,137.61,137.91,33200.0,110.3898,110.6222,110.3016,110.5421,33200.0
2015-02-13 15:30:00,137.93,137.99,137.71,137.81,128900.0,110.5581,110.6062,110.3818,110.4619,128900.0
2015-02-17 09:30:00,137.56,138.26,137.37,137.68,58400.0,110.2615,110.8226,110.1092,110.3577,58400.0
2015-02-17 10:00:00,137.67,137.75,137.32,137.42,44900.0,110.3497,110.4138,110.0692,110.1493,44900.0
2015-02-17 10:30:00,137.44,137.63,137.25,137.4,41600.0,110.1653,110.3176,110.013,110.1333,41600.0
2015-02-17 11:00:00,137.37,137.43,137.07,137.16,53300.0,110.1092,110.1573,109.8688,109.9409,53300.0
2015-02-17 11:30:00,137.14,137.48,137.08,137.29,48000.0,109.9249,110.1974,109.8768,110.0451,48000.0
2015-02-17 12:00:00,137.29,137.42,137.2,137.28,29500.0,110.0451,110.1493,109.973,110.0371,29500.0
2015-02-17 12:30:00,137.26,137.59,137.26,137.43,38500.0,110.0211,110.2856,110.0211,110.1573,38500.0
2015-02-17 13:00:00,137.43,137.56,137.32,137.5,80000.0,110.1573,110.2615,110.0692,110.2134,80000.0
2015-02-17 13:30:00,137.5,137.63,137.35,137.39,34100.0,110.2134,110.3176,110.0932,110.1253,34100.0
2015-02-17 14:00:00,137.39,137.39,137.12,137.23,35600.0,110.1253,110.1253,109.9088,109.997,35600.0
2015-02-17 14:30:00,137.27,137.44,137.22,137.29,42700.0,110.0291,110.1653,109.989,110.0451,42700.0
2015-02-17 15:00:00,137.28,137.43,137.25,137.38,41200.0,110.0371,110.1573,110.013,110.1173,41200.0
2015-02-17 15:30:00,137.36,137.54,137.08,137.52,119700.0,110.1012,110.2455,109.8768,110.2295,119700.0
2015-02-18 09:30:00,137.21,137.28,136.53,137.0,62000.0,109.981,110.0371,109.4359,109.8127,62000.0
2015-02-18 10:00:00,137.0,137.1,136.42,136.53,41600.0,109.8127,109.8928,109.3478,109.4359,41600.0
2015-02-18 10:30:00,136.57,137.0,136.52,136.52,36800.0,109.468,109.8127,109.4279,109.4279,36800.0
2015-02-18 11:00:00,136.61,136.86,136.43,136.78,31100.0,109.5001,109.7004,109.3558,109.6363,31100.0
2015-02-18 11:30:00,136.77,136.82,136.5,136.62,33200.0,109.6283,109.6684,109.4119,109.5081,33200.0
2015-02-18 12:00:00,136.63,136.72,136.58,136.67,19700.0,109.5161,109.5882,109.476,109.5481,19700.0
2015-02-18 12:30:00,136.68,136.68,136.31,136.4,30100.0,109.5562,109.5562,109.2596,109.3317,30100.0
2015-02-18 13:00:00,136.36,136.61,136.36,136.5,16300.0,109.2997,109.5001,109.2997,109.4119,16300.0
2015-02-18 13:30:00,136.52,136.6,136.44,136.53,39200.0,109.4279,109.492,109.3638,109.4359,39200.0
2015-02-18 14:00:00,136.54,136.72,135.39,135.47,75300.0,109.4439,109.5882,108.5222,108.5863,75300.0
2015-02-18 14:30:00,135.46,135.85,135.36,135.79,34600.0,108.5783,108.8909,108.4981,108.8428,34600.0
2015-02-18 15:00:00,135.86,135.95,135.57,135.78,130900.0,108.8989,108.971,108.6664,108.8348,130900.0
2015-02-18 15:30:00,135.77,135.94,135.68,135.86,151800.0,108.8268,108.963,108.7546,108.8989,151800.0
2015-02-19 09:30:00,135.5,136.17,135.37,135.79,57400.0,108.6103,109.1474,108.5061,108.8428,57400.0
2015-02-19 10:00:00,135.76,136.13,135.46,135.98,49800.0,108.8187,109.1153,108.5783,108.9951,49800.0
2015-02-19 10:30:00,135.96,136.15,135.82,135.93,40700.0,108.979,109.1313,108.8668,108.955,40700.0
2015-02-19 11:00:00,135.91,136.3,135.9,136.29,59000.0,108.939,109.2516,108.931,109.2436,59000.0
2015-02-19 11:30:00,136.27,136.46,136.11,136.39,56900.0,109.2275,109.3798,109.0993,109.3237,56900.0
2015-02-19 12:00:00,136.4,136.44,136.02,136.05,20200.0,109.3317,109.3638,109.0271,109.0512,20200.0
2015-02-19 12:30:00,136.07,136.11,135.81,136.0,14600.0,109.0672,109.0993,108.8588,109.0111,14600.0
2015-02-19 13:00:00,136.01,136.02,135.5,135.9,33300.0,109.0191,109.0271,108.6103,108.931,33300.0
2015-02-19 13:30:00,135.95,136.05,135.86,135.95,35400.0,108.971,109.0512,108.8989,108.971,35400.0
2015-02-19 14:00:00,135.96,136.08,135.95,136.05,41000.0,108.979,109.0752,108.971,109.0512,41000.0
2015-02-19 14:30:00,136.01,136.07,135.9,136.01,43500.0,109.0191,109.0672,108.931,109.0191,43500.0
2015-02-19 15:00:00,136.0,136.02,135.82,135.89,51500.0,109.0111,109.0271,108.8668,108.9229,51500.0
2015-02-19 15:30:00,135.89,135.93,135.69,135.87,158900.0,108.9229,108.955,108.7626,108.9069,158900.0
2015-02-20 09:30:00,135.39,135.65,134.3,134.36,97500.0,108.5222,108.7306,107.6485,107.6966,97500.0
2015-02-20 10:00:00,134.41,134.9,134.33,134.57,35300.0,107.7366,108.1294,107.6725,107.8649,35300.0
2015-02-20 10:30:00,134.53,135.53,134.47,135.52,50600.0,107.8328,108.6344,107.7847,108.6264,50600.0
2015-02-20 11:00:00,135.55,135.73,135.47,135.63,50700.0,108.6504,108.7947,108.5863,108.7145,50700.0
2015-02-20 11:30:00,135.68,135.72,135.46,135.64,34900.0,108.7546,108.7867,108.5783,108.7225,34900.0
2015-02-20 12:00:00,135.64,135.67,135.42,135.43,40400.0,108.7225,108.7466,108.5462,108.5542,40400.0
2015-02-20 12:30:00,135.43,135.95,135.38,135.81,61500.0,108.5542,108.971,108.5141,108.8588,61500.0
2015-02-20 13:00:00,135.81,136.07,135.75,135.89,94500.0,108.8588,109.0672,108.8107,108.9229,94500.0
2015-02-20 13:30:00,135.9,136.16,135.83,135.97,83600.0,108.931,109.1394,108.8748,108.9871,83600.0
2015-02-20 14:00:00,135.96,136.12,135.79,135.99,78400.0,108.979,109.1073,108.8428,109.0031,78400.0
2015-02-20 14:30:00,136.0,136.08,135.92,136.01,80200.0,109.0111,109.0752,108.947,109.0191,80200.0
2015-02-20 15:00:00,136.0,136.18,135.94,136.13,146500.0,109.0111,109.1554,108.963,109.1153,146500.0
2015-02-20 15:30:00,136.13,136.28,136.0,136.15,197600.0,109.1153,109.2355,109.0111,109.1313,197600.0
2015-02-23 09:30:00,136.37,136.37,134.99,135.28,34300.0,109.3077,109.3077,108.2015,108.434,34300.0
2015-02-23 10:00:00,135.34,135.34,134.96,135.24,51500.0,108.4821,108.4821,108.1775,108.4019,51500.0
2015-02-23 10:30:00,135.24,135.35,135.17,135.23,28600.0,108.4019,108.4901,108.3458,108.3939,28600.0
2015-02-23 11:00:00,135.2,135.44,135.1,135.34,25400.0,108.3699,108.5622,108.2897,108.4821,25400.0
2015-02-23 11:30:00,135.33,135.38,135.16,135.28,22300.0,108.4741,108.5141,108.3378,108.434,22300.0
2015-02-23 12:00:00,135.29,135.31,134.79,134.81,21100.0,108.442,108.458,108.0412,108.0573,21100.0
2015-02-23 12:30:00,134.81,134.82,134.0,134.26,124000.0,108.0573,108.0653,107.408,107.6164,124000.0
2015-02-23 13:00:00,134.29,134.58,134.17,134.32,67600.0,107.6405,107.8729,107.5443,107.6645,67600.0
2015-02-23 13:30:00,134.38,134.6,134.34,134.51,75500.0,107.7126,107.8889,107.6805,107.8168,75500.0
2015-02-23 14:00:00,134.55,134.68,134.42,134.52,32000.0,107.8489,107.9531,107.7447,107.8248,32000.0
2015-02-23 14:30:00,134.53,134.64,134.42,134.6,34900.0,107.8328,107.921,107.7447,107.8889,34900.0
2015-02-23 15:00:00,134.58,134.58,134.22,134.5,46600.0,107.8729,107.8729,107.5843,107.8088,46600.0
2015-02-23 15:30:00,134.49,134.77,134.43,134.75,123600.0,107.8008,108.0252,107.7527,108.0092,123600.0
2015-02-24 09:30:00,134.64,136.29,134.64,135.91,76000.0,107.921,109.2436,107.921,108.939,76000.0
2015-02-24 10:00:00,135.92,136.75,135.6,136.58,132000.0,108.947,109.6123,108.6905,109.476,132000.0
2015-02-24 10:30:00,136.62,136.71,136.13,136.19,50600.0,109.5081,109.5802,109.1153,109.1634,50600.0
2015-02-24 11:00:00,136.2,136.21,135.84,136.01,69700.0,109.1714,109.1794,108.8829,109.0191,69700.0
2015-02-24 11:30:00,136.01,136.06,135.92,135.96,43200.0,109.0191,109.0592,108.947,108.979,43200.0
2015-02-24 12:00:00,135.93,136.01,135.72,135.75,24300.0,108.955,109.0191,108.7867,108.8107,24300.0
2015-02-24 12:30:00,135.74,135.78,135.47,135.49,57800.0,108.8027,108.8348,108.5863,108.6023,57800.0
2015-02-24 13:00:00,135.47,135.47,135.27,135.36,44100.0,108.5863,108.5863,108.426,108.4981,44100.0
2015-02-24 13:30:00,135.36,135.76,135.33,135.7,26900.0,108.4981,108.8187,108.4741,108.7706,26900.0
2015-02-24 14:00:00,135.73,135.75,135.41,135.47,27100.0,108.7947,108.8107,108.5382,108.5863,27100.0
2015-02-24 14:30:00,135.47,135.78,135.38,135.75,43800.0,108.5863,108.8348,108.5141,108.8107,43800.0
2015-02-24 15:00:00,135.76,135.92,135.67,135.74,67100.0,108.8187,108.947,108.7466,108.8027,67100.0
2015-02-24 15:30:00,135.73,135.84,135.46,135.49,136200.0,108.7947,108.8829,108.5783,108.6023,136200.0
2015-02-25 09:30:00,135.06,135.39,134.77,135.18,50800.0,108.2576,108.5222,108.0252,108.3538,50800.0
2015-02-25 10:00:00,135.16,135.65,135.11,135.41,30000.0,108.3378,108.7306,108.2977,108.5382,30000.0
2015-02-25 10:30:00,135.43,135.5,135.07,135.27,39900.0,108.5542,108.6103,108.2657,108.426,39900.0
2015-02-25 11:00:00,135.27,135.6,135.1,135.53,28600.0,108.426,108.6905,108.2897,108.6344,28600.0
2015-02-25 11:30:00,135.54,135.54,135.37,135.45,33900.0,108.6424,108.6424,108.5061,108.5703,33900.0
2015-02-25 12:00:00,135.45,135.55,135.43,135.46,17000.0,108.5703,108.6504,108.5542,108.5783,17000.0
2015-02-25 12:30:00,135.47,135.54,135.38,135.39,11900.0,108.5863,108.6424,108.5141,108.5222,11900.0
2015-02-25 13:00:00,135.41,135.6,135.33,135.57,11500.0,108.5382,108.6905,108.4741,108.6664,11500.0
2015-02-25 13:30:00,135.63,135.85,135.52,135.55,34500.0,108.7145,108.8909,108.6264,108.6504,34500.0
2015-02-25 14:00:00,135.56,135.6,135.43,135.46,22000.0,108.6584,108.6905,108.5542,108.5783,22000.0
2015-02-25 14:30:00,135.48,135.54,134.94,135.06,24500.0,108.5943,108.6424,108.1615,108.2576,24500.0
2015-02-25 15:00:00,135.06,135.18,134.89,135.02,23600.0,108.2576,108.3538,108.1214,108.2256,23600.0
2015-02-25 15:30:00,135.03,135.45,135.03,135.34,68400.0,108.2336,108.5703,108.2336,108.4821,68400.0
2015-02-26 09:30:00,135.42,135.79,135.16,135.22,36500.0,108.5462,108.8428,108.3378,108.3859,36500.0
2015-02-26 10:00:00,135.31,135.63,135.12,135.25,24400.0,108.458,108.7145,108.3057,108.4099,24400.0
2015-02-26 10:30:00,135.27,136.0,135.2,135.75,24400.0,108.426,109.0111,108.3699,108.8107,24400.0
2015-02-26 11:00:00,135.74,136.05,135.57,135.62,34200.0,108.8027,109.0512,108.6664,108.7065,34200.0
2015-02-26 11:30:00,135.69,135.76,135.4,135.45,14800.0,108.7626,108.8187,108.5302,108.5703,14800.0
2015-02-26 12:00:00,135.44,135.44,135.2,135.26,15400.0,108.5622,108.5622,108.3699,108.418,15400.0
2015-02-26 12:30:00,135.26,135.45,135.15,135.45,23200.0,108.418,108.5703,108.3298,108.5703,23200.0
2015-02-26 13:00:00,135.47,135.51,135.15,135.29,27700.0,108.5863,108.6183,108.3298,108.442,27700.0
2015-02-26 13:30:00,135.3,135.46,135.29,135.37,13300.0,108.45,108.5783,108.442,108.5061,13300.0
2015-02-26 14:00:00,135.38,135.47,135.1,135.14,17200.0,108.5141,108.5863,108.2897,108.3218,17200.0
2015-02-26 14:30:00,135.1,135.13,134.95,135.01,17500.0,108.2897,108.3138,108.1695,108.2176,17500.0
2015-02-26 15:00:00,135.01,135.31,134.79,135.31,35800.0,108.2176,108.458,108.0412,108.458,35800.0
2015-02-26 15:30:00,135.32,135.45,135.19,135.36,80800.0,108.4661,108.5703,108.3619,108.4981,80800.0
2015-02-27 09:30:00,135.33,136.02,134.97,135.2,77400.0,108.4741,109.0271,108.1855,108.3699,77400.0
2015-02-27 10:00:00,135.19,135.39,135.08,135.32,33200.0,108.3619,108.5222,108.2737,108.4661,33200.0
2015-02-27 10:30:00,135.35,135.43,134.91,135.34,29200.0,108.4901,108.5542,108.1374,108.4821,29200.0
2015-02-27 11:00:00,135.36,135.41,134.87,134.87,33300.0,108.4981,108.5382,108.1054,108.1054,33300.0
2015-02-27 11:30:00,134.94,135.11,134.92,135.02,17800.0,108.1615,108.2977,108.1454,108.2256,17800.0
2015-02-27 12:00:00,135.02,135.03,134.6,134.85,28700.0,108.2256,108.2336,107.8889,108.0893,28700.0
2015-02-27 12:30:00,134.88,134.97,134.5,134.55,32500.0,108.1134,108.1855,107.8088,107.8489,32500.0
2015-02-27 13:00:00,134.54,134.57,134.35,134.47,21900.0,107.8408,107.8649,107.6885,107.7847,21900.0
2015-02-27 13:30:00,134.45,134.63,134.45,134.57,27700.0,107.7687,107.913,107.7687,107.8649,27700.0
2015-02-27 14:00:00,134.59,134.66,134.39,134.58,33800.0,107.8809,107.937,107.7206,107.8729,33800.0
2015-02-27 14:30:00,134.57,134.59,133.98,134.23,47700.0,107.8649,107.8809,107.392,107.5924,47700.0
2015-02-27 15:00:00,134.24,134.26,133.88,134.0,53300.0,107.6004,107.6164,107.3118,107.408,53300.0
2015-02-27 15:30:00,134.0,134.0,133.58,133.63,137500.0,107.408,107.408,107.0714,107.1114,137500.0
2015-03-02 09:30:00,133.33,135.95,133.33,134.23,93600.0,106.871,108.971,106.871,107.5924,93600.0
2015-03-02 10:00:00,134.26,134.78,134.11,134.67,29100.0,107.6164,108.0332,107.4962,107.945,29100.0
2015-03-02 10:30:00,134.74,134.74,134.48,134.72,35000.0,108.0012,108.0012,107.7927,107.9851,35000.0
2015-03-02 11:00:00,134.73,134.75,134.38,134.48,34900.0,107.9931,108.0092,107.7126,107.7927,34900.0
2015-03-02 11:30:00,134.51,134.74,134.43,134.5,26800.0,107.8168,108.0012,107.7527,107.8088,26800.0
2015-03-02 12:00:00,134.5,134.56,134.05,134.06,26400.0,107.8088,107.8569,107.4481,107.4561,26400.0
2015-03-02 12:30:00,134.09,134.2,133.96,134.02,79300.0,107.4801,107.5683,107.3759,107.424,79300.0
2015-03-02 13:00:00,134.0,134.13,133.94,134.12,19700.0,107.408,107.5122,107.3599,107.5042,19700.0
2015-03-02 13:30:00,134.14,134.52,134.1,134.47,30800.0,107.5202,107.8248,107.4882,107.7847,30800.0
2015-03-02 14:00:00,134.47,134.47,134.27,134.28,27400.0,107.7847,107.7847,107.6244,107.6324,27400.0
2015-03-02 14:30:00,134.28,134.49,134.24,134.42,30500.0,107.6324,107.8008,107.6004,107.7447,30500.0
2015-03-02 15:00:00,134.43,134.74,134.36,134.74,49900.0,107.7527,108.0012,107.6966,108.0012,49900.0
2015-03-02 15:30:00,134.72,135.0,134.67,134.9,191700.0,107.9851,108.2096,107.945,108.1294,191700.0
2015-03-03 09:30:00,134.51,135.16,133.91,134.31,72300.0,107.8168,108.3378,107.3359,107.6565,72300.0
2015-03-03 10:00:00,134.26,134.58,134.18,134.42,20500.0,107.6164,107.8729,107.5523,107.7447,20500.0
2015-03-03 10:30:00,134.41,134.5,134.16,134.17,66200.0,107.7366,107.8088,107.5363,107.5443,66200.0
2015-03-03 11:00:00,134.3,134.31,133.96,134.22,39500.0,107.6485,107.6565,107.3759,107.5843,39500.0
2015-03-03 11:30:00,134.22,134.29,133.76,133.91,43500.0,107.5843,107.6405,107.2156,107.3359,43500.0
2015-03-03 12:00:00,133.89,133.98,133.62,133.76,17600.0,107.3198,107.392,107.1034,107.2156,17600.0
2015-03-03 12:30:00,133.73,134.15,133.72,134.14,29800.0,107.1916,107.5282,107.1836,107.5202,29800.0
2015-03-03 13:00:00,134.14,134.25,134.06,134.18,16900.0,107.5202,107.6084,107.4561,107.5523,16900.0
2015-03-03 13:30:00,134.2,134.25,134.03,134.13,36700.0,107.5683,107.6084,107.4321,107.5122,36700.0
2015-03-03 14:00:00,134.13,134.78,134.1,134.69,49400.0,107.5122,108.0332,107.4882,107.9611,49400.0
2015-03-03 14:30:00,134.7,134.71,134.2,134.45,42100.0,107.9691,107.9771,107.5683,107.7687,42100.0
2015-03-03 15:00:00,134.44,134.72,134.35,134.68,53700.0,107.7607,107.9851,107.6885,107.9531,53700.0
2015-03-03 15:30:00,134.67,134.71,134.34,134.5,123300.0,107.945,107.9771,107.6805,107.8088,123300.0
2015-03-04 09:30:00,133.77,133.97,133.2,133.67,48400.0,107.2236,107.384,106.7668,107.1435,48400.0
2015-03-04 10:00:00,133.7,133.71,133.15,133.36,62400.0,107.1675,107.1756,106.7267,106.895,62400.0
2015-03-04 10:30:00,133.35,133.57,133.22,133.31,46300.0,106.887,107.0633,106.7828,106.8549,46300.0
2015-03-04 11:00:00,133.27,133.64,133.15,133.44,37600.0,106.8229,107.1194,106.7267,106.9591,37600.0
2015-03-04 11:30:00,133.45,133.78,133.4,133.58,55400.0,106.9671,107.2317,106.9271,107.0714,55400.0
2015-03-04 12:00:00,133.62,134.0,133.59,133.98,85100.0,107.1034,107.408,107.0794,107.392,85100.0
2015-03-04 12:30:00,133.98,134.23,133.91,134.09,28300.0,107.392,107.5924,107.3359,107.4801,28300.0
2015-03-04 13:00:00,134.06,134.15,133.93,134.01,18300.0,107.4561,107.5282,107.3519,107.416,18300.0
2015-03-04 13:30:00,134.05,134.05,133.45,133.51,35800.0,107.4481,107.4481,106.9671,107.0152,35800.0
2015-03-04 14:00:00,133.46,133.62,133.26,133.47,58800.0,106.9752,107.1034,106.8149,106.9832,58800.0
2015-03-04 14:30:00,133.48,133.93,133.45,133.91,24800.0,106.9912,107.3519,106.9671,107.3359,24800.0
2015-03-04 15:00:00,133.92,133.94,133.67,133.77,47000.0,107.3439,107.3599,107.1435,107.2236,47000.0
2015-03-04 15:30:00,133.76,133.88,133.56,133.62,100700.0,107.2156,107.3118,107.0553,107.1034,100700.0
2015-03-05 09:30:00,134.01,134.29,133.59,134.02,59100.0,107.416,107.6405,107.0794,107.424,59100.0
2015-03-05 10:00:00,133.99,134.33,133.83,134.25,39100.0,107.4,107.6725,107.2717,107.6084,39100.0
2015-03-05 10:30:00,134.25,134.53,134.2,134.46,27300.0,107.6084,107.8328,107.5683,107.7767,27300.0
2015-03-05 11:00:00,134.49,134.49,133.96,134.15,19100.0,107.8008,107.8008,107.3759,107.5282,19100.0
2015-03-05 11:30:00,134.19,134.44,134.16,134.39,10800.0,107.5603,107.7607,107.5363,107.7206,10800.0
2015-03-05 12:00:00,134.37,134.46,134.14,134.16,22000.0,107.7046,107.7767,107.5202,107.5363,22000.0
2015-03-05 12:30:00,134.13,134.3,133.86,133.89,19700.0,107.5122,107.6485,107.2958,107.3198,19700.0
2015-03-05 13:00:00,133.87,134.26,133.85,134.15,32100.0,107.3038,107.6164,107.2878,107.5282,32100.0
2015-03-05 13:30:00,134.15,134.34,134.11,134.31,21900.0,107.5282,107.6805,107.4962,107.6565,21900.0
2015-03-05 14:00:00,134.33,134.59,134.31,134.42,53000.0,107.6725,107.8809,107.6565,107.7447,53000.0
2015-03-05 14:30:00,134.43,134.62,134.37,134.62,27400.0,107.7527,107.905,107.7046,107.905,27400.0
2015-03-05 15:00:00,134.59,134.59,134.27,134.47,65000.0,107.8809,107.8809,107.6244,107.7847,65000.0
2015-03-05 15:30:00,134.46,134.56,134.29,134.43,77400.0,107.7767,107.8569,107.6405,107.7527,77400.0
2015-03-06 09:30:00,134.12,137.07,133.93,136.93,162300.0,107.5042,109.8688,107.3519,109.7566,162300.0
2015-03-06 10:00:00,137.0,137.01,136.52,136.85,96000.0,109.8127,109.8207,109.4279,109.6924,96000.0
2015-03-06 10:30:00,136.79,136.84,135.93,136.0,45300.0,109.6443,109.6844,108.955,109.0111,45300.0
2015-03-06 11:00:00,135.94,135.97,135.05,135.24,102400.0,108.963,108.9871,108.2496,108.4019,102400.0
2015-03-06 11:30:00,135.13,135.13,134.58,134.81,26700.0,108.3138,108.3138,107.8729,108.0573,26700.0
2015-03-06 12:00:00,134.83,134.99,134.01,134.16,26800.0,108.0733,108.2015,107.416,107.5363,26800.0
2015-03-06 12:30:00,134.14,134.27,133.61,133.85,42000.0,107.5202,107.6244,107.0954,107.2878,42000.0
2015-03-06 13:00:00,133.99,134.01,133.67,133.96,28200.0,107.4,107.416,107.1435,107.3759,28200.0
2015-03-06 13:30:00,133.95,133.96,133.45,133.87,16600.0,107.3679,107.3759,106.9671,107.3038,16600.0
2015-03-06 14:00:00,133.87,134.14,133.27,133.49,40500.0,107.3038,107.5202,106.8229,106.9992,40500.0
2015-03-06 14:30:00,133.4,133.63,132.93,132.97,63100.0,106.9271,107.1114,106.5503,106.5824,63100.0
2015-03-06 15:00:00,133.02,133.5,132.97,133.16,63700.0,106.6225,107.0072,106.5824,106.7347,63700.0
2015-03-06 15:30:00,133.12,133.26,132.72,132.99,114800.0,106.7026,106.8149,106.382,106.5984,114800.0
2015-03-09 09:30:00,132.98,133.99,132.98,133.47,90200.0,106.5904,107.4,106.5904,106.9832,90200.0
2015-03-09 10:00:00,133.62,133.62,133.01,133.3,40000.0,107.1034,107.1034,106.6145,106.8469,40000.0
2015-03-09 10:30:00,133.25,133.62,133.09,133.46,64700.0,106.8068,107.1034,106.6786,106.9752,64700.0
2015-03-09 11:00:00,133.49,133.96,133.36,133.88,38000.0,106.9992,107.3759,106.895,107.3118,38000.0
2015-03-09 11:30:00,133.86,134.11,133.76,133.92,34700.0,107.2958,107.4962,107.2156,107.3439,34700.0
2015-03-09 12:00:00,133.89,133.9,133.41,133.67,48800.0,107.3198,107.3278,106.9351,107.1435,48800.0
2015-03-09 12:30:00,133.67,134.11,133.64,134.08,39100.0,107.1435,107.4962,107.1194,107.4721,39100.0
2015-03-09 13:00:00,134.07,134.09,133.89,134.04,28700.0,107.4641,107.4801,107.3198,107.4401,28700.0
2015-03-09 13:30:00,134.06,134.33,134.04,134.16,22000.0,107.4561,107.6725,107.4401,107.5363,22000.0
2015-03-09 14:00:00,134.16,134.42,134.15,134.21,33500.0,107.5363,107.7447,107.5282,107.5763,33500.0
2015-03-09 14:30:00,134.21,134.56,134.09,134.49,34200.0,107.5763,107.8569,107.4801,107.8008,34200.0
2015-03-09 15:00:00,134.48,134.51,134.16,134.29,39500.0,107.7927,107.8168,107.5363,107.6405,39500.0
2015-03-09 15:30:00,134.29,134.48,134.1,134.12,90800.0,107.6405,107.7927,107.4882,107.5042,90800.0
2015-03-10 09:30:00,132.29,132.29,130.62,131.46,53000.0,106.0373,106.0373,104.6988,105.3721,53000.0
2015-03-10 10:00:00,131.36,131.53,130.92,130.99,30800.0,105.2919,105.4282,104.9392,104.9953,30800.0
2015-03-10 10:30:00,130.99,131.08,130.59,130.86,46600.0,104.9953,105.0675,104.6747,104.8911,46600.0
2015-03-10 11:00:00,130.9,131.67,130.89,131.59,18400.0,104.9232,105.5404,104.9152,105.4763,18400.0
2015-03-10 11:30:00,131.59,131.64,131.01,131.07,44800.0,105.4763,105.5163,105.0114,105.0595,44800.0
2015-03-10 12:00:00,131.01,131.38,130.82,131.13,41500.0,105.0114,105.3079,104.8591,105.1075,41500.0
2015-03-10 12:30:00,131.04,131.2,130.92,131.08,38200.0,105.0354,105.1637,104.9392,105.0675,38200.0
2015-03-10 13:00:00,131.1,131.4,130.91,131.29,10400.0,105.0835,105.324,104.9312,105.2358,10400.0
2015-03-10 13:30:00,131.22,131.23,131.05,131.17,26100.0,105.1797,105.1877,105.0434,105.1396,26100.0
2015-03-10 14:00:00,131.13,131.25,130.64,130.64,21700.0,105.1075,105.2037,104.7148,104.7148,21700.0
2015-03-10 14:30:00,130.62,130.88,130.62,130.72,30900.0,104.6988,104.9072,104.6988,104.7789,30900.0
2015-03-10 15:00:00,130.68,131.06,130.6,130.89,50600.0,104.7469,105.0514,104.6827,104.9152,50600.0
2015-03-10 15:30:00,130.83,130.88,130.24,130.26,106800.0,104.8671,104.9072,104.3942,104.4102,106800.0
2015-03-11 09:30:00,130.03,131.25,130.02,130.71,58900.0,104.2258,105.2037,104.2178,104.7709,58900.0
2015-03-11 10:00:00,130.83,130.94,130.55,130.78,26100.0,104.8671,104.9553,104.6426,104.827,26100.0
2015-03-11 10:30:00,130.79,130.83,130.04,130.55,32500.0,104.835,104.8671,104.2339,104.6426,32500.0
2015-03-11 11:00:00,130.49,131.02,130.46,131.02,25900.0,104.5946,105.0194,104.5705,105.0194,25900.0
2015-03-11 11:30:00,130.96,131.15,130.89,131.07,16100.0,104.9713,105.1236,104.9152,105.0595,16100.0
2015-03-11 12:00:00,131.07,131.31,130.83,130.94,33300.0,105.0595,105.2518,104.8671,104.9553,33300.0
2015-03-11 12:30:00,130.94,131.37,130.9,131.26,27900.0,104.9553,105.2999,104.9232,105.2118,27900.0
2015-03-11 13:00:00,131.26,131.47,131.21,131.25,31600.0,105.2118,105.3801,105.1717,105.2037,31600.0
2015-03-11 13:30:00,131.24,131.24,130.59,130.93,34200.0,105.1957,105.1957,104.6747,104.9472,34200.0
2015-03-11 14:00:00,130.92,131.23,130.86,131.07,22500.0,104.9392,105.1877,104.8911,105.0595,22500.0
2015-03-11 14:30:00,131.1,131.41,131.05,131.41,38500.0,105.0835,105.332,105.0434,105.332,38500.0
2015-03-11 15:00:00,131.4,131.4,130.74,130.74,53400.0,105.324,105.324,104.7949,104.7949,53400.0
2015-03-11 15:30:00,130.78,130.8,130.44,130.65,124200.0,104.827,104.843,104.5545,104.7228,124200.0
2015-03-12 09:30:00,131.73,133.3,131.67,132.78,84600.0,105.5885,106.8469,105.5404,106.4301,84600.0
2015-03-12 10:00:00,132.78,132.85,132.42,132.59,106400.0,106.4301,106.4862,106.1416,106.2778,106400.0
2015-03-12 10:30:00,132.59,133.02,132.43,132.95,68700.0,106.2778,106.6225,106.1496,106.5664,68700.0
2015-03-12 11:00:00,132.96,133.24,132.76,133.12,21800.0,106.5744,106.7988,106.4141,106.7026,21800.0
2015-03-12 11:30:00,133.16,133.36,133.0,133.36,24500.0,106.7347,106.895,106.6065,106.895,24500.0
2015-03-12 12:00:00,133.35,133.41,133.18,133.37,19600.0,106.887,106.9351,106.7507,106.903,19600.0
2015-03-12 12:30:00,133.34,133.38,133.05,133.06,24300.0,106.879,106.911,106.6465,106.6545,24300.0
2015-03-12 13:00:00,133.07,133.49,133.02,133.37,23000.0,106.6626,106.9992,106.6225,106.903,23000.0
2015-03-12 13:30:00,133.36,133.49,133.25,133.42,38500.0,106.895,106.9992,106.8068,106.9431,38500.0
2015-03-12 14:00:00,133.45,133.65,133.28,133.6,24500.0,106.9671,107.1275,106.8309,107.0874,24500.0
2015-03-12 14:30:00,133.6,134.02,133.52,133.95,38700.0,107.0874,107.424,107.0233,107.3679,38700.0
2015-03-12 15:00:00,134.0,134.38,134.0,134.34,53100.0,107.408,107.7126,107.408,107.6805,53100.0
2015-03-12 15:30:00,134.34,134.53,134.26,134.44,104600.0,107.6805,107.8328,107.6164,107.7607,104600.0
2015-03-13 09:30:00,134.43,134.48,133.73,133.85,42900.0,107.7527,107.7927,107.1916,107.2878,42900.0
2015-03-13 10:00:00,133.77,134.16,133.5,133.6,33900.0,107.2236,107.5363,107.0072,107.0874,33900.0
2015-03-13 10:30:00,133.63,133.81,132.84,132.86,31600.0,107.1114,107.2557,106.4782,106.4942,31600.0
2015-03-13 11:00:00,132.82,133.27,132.56,132.64,43100.0,106.4622,106.8229,106.2538,106.3179,43100.0
2015-03-13 11:30:00,132.65,132.8,132.34,132.65,26700.0,106.3259,106.4461,106.0774,106.3259,26700.0
2015-03-13 12:00:00,132.64,132.8,132.36,132.52,44700.0,106.3179,106.4461,106.0935,106.2217,44700.0
2015-03-13 12:30:00,132.5,132.98,132.5,132.79,19100.0,106.2057,106.5904,106.2057,106.4381,19100.0
2015-03-13 13:00:00,132.64,132.86,132.35,132.41,20600.0,106.3179,106.4942,106.0854,106.1335,20600.0
2015-03-13 13:30:00,132.41,132.91,132.39,132.78,29300.0,106.1335,106.5343,106.1175,106.4301,29300.0
2015-03-13 14:00:00,132.78,132.85,132.56,132.85,25000.0,106.4301,106.4862,106.2538,106.4862,25000.0
2015-03-13 14:30:00,132.85,132.88,132.39,132.65,59300.0,106.4862,106.5103,106.1175,106.3259,59300.0
2015-03-13 15:00:00,132.65,133.22,132.58,133.21,68200.0,106.3259,106.7828,106.2698,106.7748,68200.0
2015-03-13 15:30:00,133.21,133.51,132.92,133.31,93600.0,106.7748,107.0152,106.5423,106.8549,93600.0
2015-03-16 09:30:00,134.47,134.99,134.17,134.8,36000.0,107.7847,108.2015,107.5443,108.0492,36000.0
2015-03-16 10:00:00,134.77,135.06,134.75,134.76,29500.0,108.0252,108.2576,108.0092,108.0172,29500.0
2015-03-16 10:30:00,134.78,135.08,134.68,135.05,26600.0,108.0332,108.2737,107.9531,108.2496,26600.0
2015-03-16 11:00:00,135.03,135.35,134.95,135.18,18400.0,108.2336,108.4901,108.1695,108.3538,18400.0
2015-03-16 11:30:00,135.18,135.4,135.11,135.3,18900.0,108.3538,108.5302,108.2977,108.45,18900.0
2015-03-16 12:00:00,135.29,135.39,134.99,135.0,18700.0,108.442,108.5222,108.2015,108.2096,18700.0
2015-03-16 12:30:00,134.98,135.3,134.98,135.11,25500.0,108.1935,108.45,108.1935,108.2977,25500.0
2015-03-16 13:00:00,135.08,135.23,134.81,135.22,18900.0,108.2737,108.3939,108.0573,108.3859,18900.0
2015-03-16 13:30:00,135.21,135.49,135.13,135.38,23800.0,108.3779,108.6023,108.3138,108.5141,23800.0
2015-03-16 14:00:00,135.38,135.62,135.26,135.55,26400.0,108.5141,108.7065,108.418,108.6504,26400.0
2015-03-16 14:30:00,135.5,135.82,135.46,135.79,43700.0,108.6103,108.8668,108.5783,108.8428,43700.0
2015-03-16 15:00:00,135.8,135.91,135.57,135.63,48700.0,108.8508,108.939,108.6664,108.7145,48700.0
2015-03-16 15:30:00,135.63,135.78,135.52,135.72,81500.0,108.7145,108.8348,108.6264,108.7867,81500.0
2015-03-17 09:30:00,134.76,135.11,133.88,134.24,47500.0,108.0172,108.2977,107.3118,107.6004,47500.0
2015-03-17 10:00:00,134.23,134.65,133.92,134.65,46000.0,107.5924,107.929,107.3439,107.929,46000.0
2015-03-17 10:30:00,134.66,134.83,134.41,134.74,41600.0,107.937,108.0733,107.7366,108.0012,41600.0
2015-03-17 11:00:00,134.65,134.65,134.05,134.34,40000.0,107.929,107.929,107.4481,107.6805,40000.0
2015-03-17 11:30:00,134.26,134.41,134.17,134.37,15000.0,107.6164,107.7366,107.5443,107.7046,15000.0
2015-03-17 12:00:00,134.4,134.4,134.13,134.28,12200.0,107.7286,107.7286,107.5122,107.6324,12200.0
2015-03-17 12:30:00,134.29,134.73,134.27,134.73,13000.0,107.6405,107.9931,107.6244,107.9931,13000.0
2015-03-17 13:00:00,134.72,134.89,134.53,134.74,15100.0,107.9851,108.1214,107.8328,108.0012,15100.0
2015-03-17 13:30:00,134.74,134.78,134.56,134.74,20500.0,108.0012,108.0332,107.8569,108.0012,20500.0
2015-03-17 14:00:00,134.74,134.84,134.47,134.54,19500.0,108.0012,108.0813,107.7847,107.8408,19500.0
2015-03-17 14:30:00,134.52,134.61,134.32,134.54,19100.0,107.8248,107.897,107.6645,107.8408,19100.0
2015-03-17 15:00:00,134.61,135.08,134.58,135.07,57900.0,107.897,108.2737,107.8729,108.2657,57900.0
2015-03-17 15:30:00,135.04,135.19,134.85,134.89,136500.0,108.2416,108.3619,108.0893,108.1214,136500.0
2015-03-18 09:30:00,134.58,134.84,133.77,134.0,41800.0,107.8729,108.0813,107.2236,107.408,41800.0
2015-03-18 10:00:00,134.01,134.59,134.01,134.38,19600.0,107.416,107.8809,107.416,107.7126,19600.0
2015-03-18 10:30:00,134.35,134.37,134.09,134.17,25200.0,107.6885,107.7046,107.4801,107.5443,25200.0
2015-03-18 11:00:00,134.2,134.2,133.75,133.9,26300.0,107.5683,107.5683,107.2076,107.3278,26300.0
2015-03-18 11:30:00,133.82,134.12,133.79,134.1,21300.0,107.2637,107.5042,107.2397,107.4882,21300.0
2015-03-18 12:00:00,134.04,134.24,134.0,134.19,25600.0,107.4401,107.6004,107.408,107.5603,25600.0
2015-03-18 12:30:00,134.18,134.55,134.16,134.41,27700.0,107.5523,107.8489,107.5363,107.7366,27700.0
2015-03-18 13:00:00,134.43,134.6,134.22,134.44,19200.0,107.7527,107.8889,107.5843,107.7607,19200.0
2015-03-18 13:30:00,134.39,134.73,134.25,134.69,31700.0,107.7206,107.9931,107.6084,107.9611,31700.0
2015-03-18 14:00:00,134.69,136.01,134.29,135.92,172400.0,107.9611,109.0191,107.6405,108.947,172400.0
2015-03-18 14:30:00,135.91,136.49,135.88,135.88,63700.0,108.939,109.4039,108.9149,108.9149,63700.0
2015-03-18 15:00:00,135.87,136.41,135.38,135.38,191700.0,108.9069,109.3397,108.5141,108.5141,191700.0
2015-03-18 15:30:00,135.43,135.51,135.12,135.37,180100.0,108.5542,108.6183,108.3057,108.5061,180100.0
2015-03-19 09:30:00,135.1,135.34,133.83,134.01,61800.0,108.2897,108.4821,107.2717,107.416,61800.0
2015-03-19 10:00:00,134.05,134.44,133.88,133.99,50500.0,107.4481,107.7607,107.3118,107.4,50500.0
2015-03-19 10:30:00,133.99,134.16,133.53,133.64,46500.0,107.4,107.5363,107.0313,107.1194,46500.0
2015-03-19 11:00:00,133.69,133.88,133.38,133.38,60100.0,107.1595,107.3118,106.911,106.911,60100.0
2015-03-19 11:30:00,133.4,133.4,132.72,133.02,48200.0,106.9271,106.9271,106.382,106.6225,48200.0
2015-03-19 12:00:00,133.02,133.34,132.87,133.29,36500.0,106.6225,106.879,106.5022,106.8389,36500.0
2015-03-19 12:30:00,133.29,133.4,132.96,133.06,46500.0,106.8389,106.9271,106.5744,106.6545,46500.0
2015-03-19 13:00:00,133.01,133.6,132.86,133.55,38900.0,106.6145,107.0874,106.4942,107.0473,38900.0
2015-03-19 13:30:00,133.54,133.55,133.26,133.35,25300.0,107.0393,107.0473,106.8149,106.887,25300.0
2015-03-19 14:00:00,133.35,133.56,133.11,133.21,32800.0,106.887,107.0553,106.6946,106.7748,32800.0
2015-03-19 14:30:00,133.22,133.63,133.15,133.53,59100.0,106.7828,107.1114,106.7267,107.0313,59100.0
2015-03-19 15:00:00,133.53,133.6,133.27,133.49,78500.0,107.0313,107.0874,106.8229,106.9992,78500.0
2015-03-19 15:30:00,133.48,133.73,133.32,133.35,166900.0,106.9912,107.1916,106.8629,106.887,166900.0
2015-03-20 09:30:00,134.23,135.13,133.75,134.85,212200.0,107.5924,108.3138,107.2076,108.0893,212200.0
2015-03-20 10:00:00,134.86,135.07,134.75,135.04,39100.0,108.0973,108.2657,108.0092,108.2416,39100.0
2015-03-20 10:30:00,135.06,136.05,135.0,135.86,65600.0,108.2576,109.0512,108.2096,108.8989,65600.0
2015-03-20 11:00:00,135.86,136.26,135.84,136.25,52300.0,108.8989,109.2195,108.8829,109.2115,52300.0
2015-03-20 11:30:00,136.2,136.21,135.89,136.11,60300.0,109.1714,109.1794,108.9229,109.0993,60300.0
2015-03-20 12:00:00,136.11,136.4,136.11,136.16,90000.0,109.0993,109.3317,109.0993,109.1394,90000.0
2015-03-20 12:30:00,136.19,136.56,136.16,136.56,40800.0,109.1634,109.46,109.1394,109.46,40800.0
2015-03-20 13:00:00,136.59,136.66,136.39,136.42,37400.0,109.484,109.5401,109.3237,109.3478,37400.0
2015-03-20 13:30:00,136.42,136.56,136.42,136.49,24900.0,109.3478,109.46,109.3478,109.4039,24900.0
2015-03-20 14:00:00,136.51,136.61,136.39,136.48,30700.0,109.4199,109.5001,109.3237,109.3959,30700.0
2015-03-20 14:30:00,136.49,136.67,136.44,136.63,34800.0,109.4039,109.5481,109.3638,109.5161,34800.0
2015-03-20 15:00:00,136.66,136.69,135.92,136.22,66500.0,109.5401,109.5642,108.947,109.1874,66500.0
2015-03-20 15:30:00,136.21,136.58,136.17,136.21,150300.0,109.1794,109.476,109.1474,109.1794,150300.0
2015-03-23 09:30:00,136.52,136.99,136.25,136.35,57200.0,109.4279,109.8046,109.2115,109.2917,57200.0
2015-03-23 10:00:00,136.32,136.49,135.88,135.9,40500.0,109.2676,109.4039,108.9149,108.931,40500.0
2015-03-23 10:30:00,135.84,135.94,135.68,135.93,35300.0,108.8829,108.963,108.7546,108.955,35300.0
2015-03-23 11:00:00,135.87,135.88,135.42,135.42,42200.0,108.9069,108.9149,108.5462,108.5462,42200.0
2015-03-23 11:30:00,135.47,135.49,135.27,135.48,32200.0,108.5863,108.6023,108.426,108.5943,32200.0
2015-03-23 12:00:00,135.47,135.59,135.17,135.28,38400.0,108.5863,108.6825,108.3458,108.434,38400.0
2015-03-23 12:30:00,135.33,135.83,135.33,135.74,25000.0,108.4741,108.8748,108.4741,108.8027,25000.0
2015-03-23 13:00:00,135.72,135.88,135.67,135.69,33000.0,108.7867,108.9149,108.7466,108.7626,33000.0
2015-03-23 13:30:00,135.68,135.79,135.53,135.73,31300.0,108.7546,108.8428,108.6344,108.7947,31300.0
2015-03-23 14:00:00,135.7,135.8,135.51,135.51,28000.0,108.7706,108.8508,108.6183,108.6183,28000.0
2015-03-23 14:30:00,135.5,135.71,135.39,135.55,30500.0,108.6103,108.7787,108.5222,108.6504,30500.0
2015-03-23 15:00:00,135.56,135.72,135.48,135.57,44800.0,108.6584,108.7867,108.5943,108.6664,44800.0
2015-03-23 15:30:00,135.58,135.58,135.01,135.01,111300.0,108.6745,108.6745,108.2176,108.2176,111300.0
2015-03-24 09:30:00,134.57,135.24,133.66,133.87,51500.0,107.8649,108.4019,107.1355,107.3038,51500.0
2015-03-24 10:00:00,133.91,134.52,133.91,134.16,33700.0,107.3359,107.8248,107.3359,107.5363,33700.0
2015-03-24 10:30:00,134.18,134.25,133.96,134.08,50000.0,107.5523,107.6084,107.3759,107.4721,50000.0
2015-03-24 11:00:00,134.08,134.39,133.93,134.19,59300.0,107.4721,107.7206,107.3519,107.5603,59300.0
2015-03-24 11:30:00,134.2,134.42,134.09,134.17,38300.0,107.5683,107.7447,107.4801,107.5443,38300.0
2015-03-24 12:00:00,134.13,134.27,134.05,134.06,26400.0,107.5122,107.6244,107.4481,107.4561,26400.0
2015-03-24 12:30:00,134.06,134.11,133.72,133.81,37600.0,107.4561,107.4962,107.1836,107.2557,37600.0
2015-03-24 13:00:00,133.77,133.95,133.61,133.66,34300.0,107.2236,107.3679,107.0954,107.1355,34300.0
2015-03-24 13:30:00,133.66,133.93,133.66,133.81,33100.0,107.1355,107.3519,107.1355,107.2557,33100.0
2015-03-24 14:00:00,133.75,133.81,133.4,133.5,33700.0,107.2076,107.2557,106.9271,107.0072,33700.0
2015-03-24 14:30:00,133.49,133.75,133.33,133.65,39000.0,106.9992,107.2076,106.871,107.1275,39000.0
2015-03-24 15:00:00,133.66,133.83,133.4,133.4,64000.0,107.1355,107.2717,106.9271,106.9271,64000.0
2015-03-24 15:30:00,133.37,133.6,133.09,133.1,104300.0,106.903,107.0874,106.6786,106.6866,104300.0
2015-03-25 09:30:00,132.97,133.25,132.3,132.6,69600.0,106.5824,106.8068,106.0454,106.2858,69600.0
2015-03-25 10:00:00,132.52,132.77,132.24,132.41,50400.0,106.2217,106.4221,105.9973,106.1335,50400.0
2015-03-25 10:30:00,132.38,132.41,131.91,132.3,32700.0,106.1095,106.1335,105.7328,106.0454,32700.0
2015-03-25 11:00:00,132.35,132.4,131.97,132.18,35900.0,106.0854,106.1255,105.7809,105.9492,35900.0
2015-03-25 11:30:00,132.15,132.16,131.01,131.12,59200.0,105.9251,105.9331,105.0114,105.0995,59200.0
2015-03-25 12:00:00,131.12,131.24,130.76,130.99,38900.0,105.0995,105.1957,104.811,104.9953,38900.0
2015-03-25 12:30:00,130.95,131.11,130.73,131.11,24900.0,104.9633,105.0915,104.7869,105.0915,24900.0
2015-03-25 13:00:00,131.05,131.17,130.74,131.15,28400.0,105.0434,105.1396,104.7949,105.1236,28400.0
2015-03-25 13:30:00,131.12,131.4,131.03,131.32,54700.0,105.0995,105.324,105.0274,105.2598,54700.0
2015-03-25 14:00:00,131.31,131.4,130.96,131.07,34600.0,105.2518,105.324,104.9713,105.0595,34600.0
2015-03-25 14:30:00,131.07,131.12,130.8,130.91,38000.0,105.0595,105.0995,104.843,104.9312,38000.0
2015-03-25 15:00:00,130.89,130.98,130.69,130.72,49500.0,104.9152,104.9873,104.7549,104.7789,49500.0
2015-03-25 15:30:00,130.74,130.89,130.52,130.53,138500.0,104.7949,104.9152,104.6186,104.6266,138500.0
2015-03-26 09:30:00,129.77,130.3,129.18,129.84,107800.0,104.0174,104.4423,103.5445,104.0735,107800.0
2015-03-26 10:00:00,129.74,130.16,129.5,130.15,39800.0,103.9934,104.33,103.801,104.322,39800.0
2015-03-26 10:30:00,130.14,130.75,130.05,130.75,32300.0,104.314,104.803,104.2419,104.803,32300.0
2015-03-26 11:00:00,130.74,130.78,130.39,130.78,29100.0,104.7949,104.827,104.5144,104.827,29100.0
2015-03-26 11:30:00,130.71,131.22,130.68,131.2,48800.0,104.7709,105.1797,104.7469,105.1637,48800.0
2015-03-26 12:00:00,131.19,131.22,130.87,130.96,47900.0,105.1556,105.1797,104.8991,104.9713,47900.0
2015-03-26 12:30:00,130.96,131.37,130.95,131.3,41500.0,104.9713,105.2999,104.9633,105.2438,41500.0
2015-03-26 13:00:00,131.27,131.27,130.71,131.04,16300.0,105.2198,105.2198,104.7709,105.0354,16300.0
2015-03-26 13:30:00,131.04,131.4,131.0,131.27,25400.0,105.0354,105.324,105.0033,105.2198,25400.0
2015-03-26 14:00:00,131.28,131.3,130.83,130.83,30000.0,105.2278,105.2438,104.8671,104.8671,30000.0
2015-03-26 14:30:00,130.79,131.09,130.66,130.66,24900.0,104.835,105.0755,104.7308,104.7308,24900.0
2015-03-26 15:00:00,130.65,130.68,130.38,130.5,45700.0,104.7228,104.7469,104.5064,104.6026,45700.0
2015-03-26 15:30:00,130.46,130.82,130.24,130.27,123100.0,104.5705,104.8591,104.3942,104.4182,123100.0
2015-03-27 09:30:00,129.76,130.51,129.39,129.75,69200.0,104.0094,104.6106,103.7128,104.0014,69200.0
2015-03-27 10:00:00,129.82,129.89,129.2,129.61,52000.0,104.0575,104.1136,103.5606,103.8892,52000.0
2015-03-27 10:30:00,129.57,130.11,129.35,129.99,38800.0,103.8571,104.29,103.6808,104.1938,38800.0
2015-03-27 11:00:00,129.99,130.05,129.81,129.81,42100.0,104.1938,104.2419,104.0495,104.0495,42100.0
2015-03-27 11:30:00,129.83,129.9,129.37,129.41,18900.0,104.0655,104.1216,103.6968,103.7289,18900.0
2015-03-27 12:00:00,129.49,129.51,128.96,129.06,29100.0,103.793,103.809,103.3682,103.4483,29100.0
2015-03-27 12:30:00,129.04,129.22,128.84,129.08,30400.0,103.4323,103.5766,103.272,103.4644,30400.0
2015-03-27 13:00:00,129.11,129.11,128.78,128.88,28000.0,103.4884,103.4884,103.2239,103.3041,28000.0
2015-03-27 13:30:00,128.89,129.0,128.68,128.7,37800.0,103.3121,103.4002,103.1437,103.1598,37800.0
2015-03-27 14:00:00,128.72,128.91,128.49,128.65,52700.0,103.1758,103.3281,102.9915,103.1197,52700.0
2015-03-27 14:30:00,128.65,128.82,128.59,128.76,43900.0,103.1197,103.256,103.0716,103.2079,43900.0
2015-03-27 15:00:00,128.81,128.98,128.62,128.74,74300.0,103.2479,103.3842,103.0957,103.1918,74300.0
2015-03-27 15:30:00,128.76,129.12,128.73,129.02,191800.0,103.2079,103.4964,103.1838,103.4163,191800.0
2015-03-30 09:30:00,130.06,131.32,130.06,131.04,58200.0,104.2499,105.2598,104.2499,105.0354,58200.0
2015-03-30 10:00:00,131.06,131.19,130.91,131.11,71900.0,105.0514,105.1556,104.9312,105.0915,71900.0
2015-03-30 10:30:00,131.1,131.27,131.01,131.18,63500.0,105.0835,105.2198,105.0114,105.1476,63500.0
2015-03-30 11:00:00,131.2,131.25,130.83,130.86,62500.0,105.1637,105.2037,104.8671,104.8911,62500.0
2015-03-30 11:30:00,130.87,131.02,130.8,130.87,66500.0,104.8991,105.0194,104.843,104.8991,66500.0
2015-03-30 12:00:00,130.89,131.15,130.83,131.04,43400.0,104.9152,105.1236,104.8671,105.0354,43400.0
2015-03-30 12:30:00,131.1,131.26,131.02,131.18,26000.0,105.0835,105.2118,105.0194,105.1476,26000.0
2015-03-30 13:00:00,131.22,131.44,131.2,131.37,41400.0,105.1797,105.356,105.1637,105.2999,41400.0
2015-03-30 13:30:00,131.34,131.35,131.17,131.22,39500.0,105.2759,105.2839,105.1396,105.1797,39500.0
2015-03-30 14:00:00,131.25,131.51,131.25,131.47,31400.0,105.2037,105.4121,105.2037,105.3801,31400.0
2015-03-30 14:30:00,131.48,131.51,131.2,131.45,39200.0,105.3881,105.4121,105.1637,105.364,39200.0
2015-03-30 15:00:00,131.49,131.49,130.93,130.95,82200.0,105.3961,105.3961,104.9472,104.9633,82200.0
2015-03-30 15:30:00,130.99,131.27,130.87,130.99,142900.0,104.9953,105.2198,104.8991,104.9953,142900.0
2015-03-31 09:30:00,130.27,130.57,129.93,130.33,48900.0,104.4182,104.6587,104.1457,104.4663,48900.0
2015-03-31 10:00:00,130.44,130.67,130.29,130.41,28100.0,104.5545,104.7388,104.4342,104.5304,28100.0
2015-03-31 10:30:00,130.44,130.77,130.44,130.49,34400.0,104.5545,104.819,104.5545,104.5946,34400.0
2015-03-31 11:00:00,130.49,131.14,130.49,131.0,119300.0,104.5946,105.1156,104.5946,105.0033,119300.0
2015-03-31 11:30:00,130.99,130.99,130.67,130.82,37500.0,104.9953,104.9953,104.7388,104.8591,37500.0
2015-03-31 12:00:00,130.77,130.98,130.61,130.98,23100.0,104.819,104.9873,104.6907,104.9873,23100.0
2015-03-31 12:30:00,130.98,131.24,130.95,131.24,24300.0,104.9873,105.1957,104.9633,105.1957,24300.0
2015-03-31 13:00:00,131.25,131.56,131.18,131.54,23700.0,105.2037,105.4522,105.1476,105.4362,23700.0
2015-03-31 13:30:00,131.52,131.78,131.37,131.42,44400.0,105.4202,105.6286,105.2999,105.34,44400.0
2015-03-31 14:00:00,131.45,131.67,131.43,131.58,33900.0,105.364,105.5404,105.348,105.4682,33900.0
2015-03-31 14:30:00,131.55,131.58,131.39,131.56,21900.0,105.4442,105.4682,105.316,105.4522,21900.0
2015-03-31 15:00:00,131.55,131.55,130.73,130.88,44100.0,105.4442,105.4442,104.7869,104.9072,44100.0
2015-03-31 15:30:00,130.87,131.15,130.64,130.84,134100.0,104.8991,105.1236,104.7148,104.8751,134100.0
2015-04-01 09:30:00,130.76,130.84,129.58,129.84,37200.0,104.811,104.8751,103.8651,104.0735,37200.0
2015-04-01 10:00:00,129.84,130.41,129.79,130.25,32600.0,104.0735,104.5304,104.0335,104.4022,32600.0
2015-04-01 10:30:00,130.28,131.15,130.07,131.07,18000.0,104.4262,105.1236,104.2579,105.0595,18000.0
2015-04-01 11:00:00,131.08,131.28,130.9,130.95,27600.0,105.0675,105.2278,104.9232,104.9633,27600.0
2015-04-01 11:30:00,130.95,131.09,130.76,130.82,34100.0,104.9633,105.0755,104.811,104.8591,34100.0
2015-04-01 12:00:00,130.87,130.87,130.39,130.59,19200.0,104.8991,104.8991,104.5144,104.6747,19200.0
2015-04-01 12:30:00,130.53,130.78,130.44,130.68,14700.0,104.6266,104.827,104.5545,104.7469,14700.0
2015-04-01 13:00:00,130.61,130.62,130.36,130.62,20300.0,104.6907,104.6988,104.4904,104.6988,20300.0
2015-04-01 13:30:00,130.59,130.95,130.55,130.84,17500.0,104.6747,104.9633,104.6426,104.8751,17500.0
2015-04-01 14:00:00,130.85,130.9,130.39,130.42,32300.0,104.8831,104.9232,104.5144,104.5384,32300.0
2015-04-01 14:30:00,130.39,130.74,130.33,130.62,58600.0,104.5144,104.7949,104.4663,104.6988,58600.0
2015-04-01 15:00:00,130.6,130.68,130.39,130.46,70200.0,104.6827,104.7469,104.5144,104.5705,70200.0
2015-04-01 15:30:00,130.46,130.74,130.32,130.49,165000.0,104.5705,104.7949,104.4583,104.5946,165000.0
2015-04-02 09:30:00,130.14,131.07,130.03,131.01,31300.0,104.314,105.0595,104.2258,105.0114,31300.0
2015-04-02 10:00:00,131.07,131.17,130.38,130.4,61500.0,105.0595,105.1396,104.5064,104.5224,61500.0
2015-04-02 10:30:00,130.42,130.58,130.27,130.27,34000.0,104.5384,104.6667,104.4182,104.4182,34000.0
2015-04-02 11:00:00,130.26,130.45,130.2,130.29,45500.0,104.4102,104.5625,104.3621,104.4342,45500.0
2015-04-02 11:30:00,130.29,130.32,129.91,129.93,51100.0,104.4342,104.4583,104.1297,104.1457,51100.0
2015-04-02 12:00:00,129.93,129.95,129.67,129.9,31200.0,104.1457,104.1617,103.9373,104.1216,31200.0
2015-04-02 12:30:00,129.92,130.13,129.92,130.08,36200.0,104.1377,104.306,104.1377,104.2659,36200.0
2015-04-02 13:00:00,130.1,130.3,130.02,130.23,29900.0,104.2819,104.4423,104.2178,104.3862,29900.0
2015-04-02 13:30:00,130.22,130.31,130.05,130.06,35900.0,104.3781,104.4503,104.2419,104.2499,35900.0
2015-04-02 14:00:00,130.06,130.41,129.93,130.37,82300.0,104.2499,104.5304,104.1457,104.4984,82300.0
2015-04-02 14:30:00,130.36,130.36,129.87,130.06,67400.0,104.4904,104.4904,104.0976,104.2499,67400.0
2015-04-02 15:00:00,130.04,130.14,129.81,130.07,93200.0,104.2339,104.314,104.0495,104.2579,93200.0
2015-04-02 15:30:00,130.06,130.42,129.89,130.18,281500.0,104.2499,104.5384,104.1136,104.3461,281500.0
2015-04-06 09:30:00,128.58,129.96,128.06,128.57,75500.0,103.0636,104.1697,102.6468,103.0556,75500.0
2015-04-06 10:00:00,128.61,129.22,128.61,129.22,49400.0,103.0876,103.5766,103.0876,103.5766,49400.0
2015-04-06 10:30:00,129.25,129.68,129.21,129.66,43200.0,103.6006,103.9453,103.5686,103.9293,43200.0
2015-04-06 11:00:00,129.64,129.83,129.57,129.73,34800.0,103.9132,104.0655,103.8571,103.9854,34800.0
2015-04-06 11:30:00,129.73,130.0,129.69,129.82,40700.0,103.9854,104.2018,103.9533,104.0575,40700.0
2015-04-06 12:00:00,129.83,129.93,129.63,129.9,48300.0,104.0655,104.1457,103.9052,104.1216,48300.0
2015-04-06 12:30:00,129.92,130.19,129.87,129.88,49100.0,104.1377,104.3541,104.0976,104.1056,49100.0
2015-04-06 13:00:00,129.9,130.04,129.83,129.96,28000.0,104.1216,104.2339,104.0655,104.1697,28000.0
2015-04-06 13:30:00,130.02,130.05,129.81,129.85,23700.0,104.2178,104.2419,104.0495,104.0816,23700.0
2015-04-06 14:00:00,129.84,129.94,129.75,129.84,30100.0,104.0735,104.1537,104.0014,104.0735,30100.0
2015-04-06 14:30:00,129.84,129.96,129.82,129.89,35500.0,104.0735,104.1697,104.0575,104.1136,35500.0
2015-04-06 15:00:00,129.89,129.98,129.72,129.84,37600.0,104.1136,104.1858,103.9774,104.0735,37600.0
2015-04-06 15:30:00,129.83,129.84,129.36,129.45,150900.0,104.0655,104.0735,103.6888,103.7609,150900.0
2015-04-07 09:30:00,129.61,130.18,129.43,129.84,49200.0,103.8892,104.3461,103.7449,104.0735,49200.0
2015-04-07 10:00:00,129.84,129.95,129.5,129.55,58600.0,104.0735,104.1617,103.801,103.8411,58600.0
2015-04-07 10:30:00,129.55,129.63,129.41,129.44,46700.0,103.8411,103.9052,103.7289,103.7529,46700.0
2015-04-07 11:00:00,129.45,129.48,129.2,129.3,42300.0,103.7609,103.785,103.5606,103.6407,42300.0
2015-04-07 11:30:00,129.32,129.53,129.31,129.53,40000.0,103.6567,103.8251,103.6487,103.8251,40000.0
2015-04-07 12:00:00,129.54,129.54,129.37,129.4,29700.0,103.8331,103.8331,103.6968,103.7209,29700.0
2015-04-07 12:30:00,129.42,129.47,129.05,129.07,35500.0,103.7369,103.777,103.4403,103.4564,35500.0
2015-04-07 13:00:00,129.1,129.12,128.95,128.99,38300.0,103.4804,103.4964,103.3602,103.3922,38300.0
2015-04-07 13:30:00,128.99,129.0,128.74,128.8,30500.0,103.3922,103.4002,103.1918,103.2399,30500.0
2015-04-07 14:00:00,128.78,129.01,128.78,129.0,37600.0,103.2239,103.4083,103.2239,103.4002,37600.0
2015-04-07 14:30:00,129.0,129.08,128.96,128.98,39300.0,103.4002,103.4644,103.3682,103.3842,39300.0
2015-04-07 15:00:00,128.99,129.02,128.71,128.85,41500.0,103.3922,103.4163,103.1678,103.28,41500.0
2015-04-07 15:30:00,128.85,128.86,128.17,128.17,162700.0,103.28,103.288,102.735,102.735,162700.0
2015-04-08 09:30:00,128.71,129.17,128.54,129.01,89000.0,103.1678,103.5365,103.0315,103.4083,89000.0
2015-04-08 10:00:00,129.02,129.1,128.81,128.85,67700.0,103.4163,103.4804,103.2479,103.28,67700.0
2015-04-08 10:30:00,128.83,128.85,128.15,128.48,62000.0,103.264,103.28,102.7189,102.9834,62000.0
2015-04-08 11:00:00,128.47,128.76,128.41,128.72,54200.0,102.9754,103.2079,102.9273,103.1758,54200.0
2015-04-08 11:30:00,128.75,128.78,128.59,128.66,60700.0,103.1999,103.2239,103.0716,103.1277,60700.0
2015-04-08 12:00:00,128.67,128.72,128.25,128.25,47200.0,103.1357,103.1758,102.7991,102.7991,47200.0
2015-04-08 12:30:00,128.27,128.32,128.13,128.22,75200.0,102.8151,102.8552,102.7029,102.775,75200.0
2015-04-08 13:00:00,128.2,128.27,128.06,128.13,50300.0,102.759,102.8151,102.6468,102.7029,50300.0
2015-04-08 13:30:00,128.11,128.27,128.1,128.22,49900.0,102.6869,102.8151,102.6788,102.775,49900.0
2015-04-08 14:00:00,128.21,128.51,127.75,128.47,59500.0,102.767,103.0075,102.3983,102.9754,59500.0
2015-04-08 14:30:00,128.48,128.63,128.16,128.24,86200.0,102.9834,103.1037,102.7269,102.7911,86200.0
2015-04-08 15:00:00,128.29,128.52,128.26,128.38,92300.0,102.8311,103.0155,102.8071,102.9033,92300.0
2015-04-08 15:30:00,128.38,128.77,128.37,128.71,181300.0,102.9033,103.2159,102.8953,103.1678,181300.0
2015-04-09 09:30:00,128.7,129.45,128.12,128.42,46300.0,103.1598,103.7609,102.6949,102.9353,46300.0
2015-04-09 10:00:00,128.43,128.63,128.18,128.41,63500.0,102.9434,103.1037,102.743,102.9273,63500.0
2015-04-09 10:30:00,128.38,128.38,127.8,127.95,70900.0,102.9033,102.9033,102.4384,102.5586,70900.0
2015-04-09 11:00:00,127.9,128.11,127.57,127.79,52800.0,102.5185,102.6869,102.254,102.4304,52800.0
2015-04-09 11:30:00,127.79,127.92,127.4,127.46,143900.0,102.4304,102.5346,102.1178,102.1659,143900.0
2015-04-09 12:00:00,127.46,127.51,126.85,127.18,198700.0,102.1659,102.2059,101.6769,101.9414,198700.0
2015-04-09 12:30:00,127.2,127.26,126.37,126.37,188800.0,101.9574,102.0055,101.2922,101.2922,188800.0
2015-04-09 13:00:00,126.38,126.58,126.24,126.29,199400.0,101.3002,101.4605,101.188,101.228,199400.0
2015-04-09 13:30:00,126.31,126.34,125.67,125.75,145500.0,101.2441,101.2681,100.7311,100.7952,145500.0
2015-04-09 14:00:00,125.72,125.77,125.03,125.14,194400.0,100.7712,100.8112,100.2181,100.3063,194400.0
2015-04-09 14:30:00,125.1,125.24,123.88,124.66,324600.0,100.2742,100.3864,99.2963,99.9215,324600.0
2015-04-09 15:00:00,124.69,125.22,124.57,124.99,299500.0,99.9456,100.3704,99.8494,100.186,299500.0
2015-04-09 15:30:00,125.0,125.39,124.75,125.28,361400.0,100.194,100.5066,99.9936,100.4185,361400.0
2015-04-10 09:30:00,125.5,125.73,124.57,124.85,126600.0,100.5948,100.7792,99.8494,100.0738,126600.0
2015-04-10 10:00:00,124.84,124.9,123.42,123.73,369100.0,100.0658,100.1139,98.9276,99.1761,369100.0
2015-04-10 10:30:00,123.77,124.12,123.09,123.11,243300.0,99.2081,99.4887,98.6631,98.6791,243300.0
2015-04-10 11:00:00,123.09,123.1,122.12,122.59,253100.0,98.6631,98.6711,97.8856,98.2623,253100.0
2015-04-10 11:30:00,122.59,122.62,120.97,121.03,291100.0,98.2623,98.2863,96.9638,97.0119,291100.0
2015-04-10 12:00:00,121.02,121.86,120.83,121.55,339700.0,97.0039,97.6772,96.8516,97.4287,339700.0
2015-04-10 12:30:00,121.55,122.12,121.52,122.11,207400.0,97.4287,97.8856,97.4046,97.8775,207400.0
2015-04-10 13:00:00,122.13,122.77,122.13,122.31,274300.0,97.8936,98.4066,97.8936,98.0379,274300.0
2015-04-10 13:30:00,122.31,122.78,122.28,122.39,220700.0,98.0379,98.4146,98.0138,98.102,220700.0
2015-04-10 14:00:00,122.4,122.66,122.11,122.65,221900.0,98.11,98.3184,97.8775,98.3104,221900.0
2015-04-10 14:30:00,122.63,123.78,122.62,123.72,271400.0,98.2944,99.2161,98.2863,99.168,271400.0
2015-04-10 15:00:00,123.7,123.77,123.3,123.61,258200.0,99.152,99.2081,98.8314,99.0799,258200.0
2015-04-10 15:30:00,123.61,124.58,123.53,124.53,443900.0,99.0799,99.8574,99.0158,99.8173,443900.0
2015-04-13 09:30:00,124.32,125.78,124.1,125.47,200100.0,99.649,100.8192,99.4726,100.5708,200100.0
2015-04-13 10:00:00,125.48,125.72,125.32,125.68,166700.0,100.5788,100.7712,100.4505,100.7391,166700.0
2015-04-13 10:30:00,125.7,126.65,125.69,126.65,177700.0,100.7551,101.5166,100.7471,101.5166,177700.0
2015-04-13 11:00:00,126.63,127.33,126.62,126.96,205800.0,101.5006,102.0617,101.4925,101.7651,205800.0
2015-04-13 11:30:00,126.96,127.03,126.32,126.55,214900.0,101.7651,101.8212,101.2521,101.4364,214900.0
2015-04-13 12:00:00,126.55,126.68,126.31,126.56,70700.0,101.4364,101.5406,101.2441,101.4445,70700.0
2015-04-13 12:30:00,126.55,127.58,126.55,127.53,145400.0,101.4364,102.262,101.4364,102.222,145400.0
2015-04-13 13:00:00,127.54,127.55,126.97,127.19,104200.0,102.23,102.238,101.7731,101.9494,104200.0
2015-04-13 13:30:00,127.19,127.82,127.15,127.55,140900.0,101.9494,102.4544,101.9174,102.238,140900.0
2015-04-13 14:00:00,127.55,127.83,127.42,127.49,92500.0,102.238,102.4624,102.1338,102.1899,92500.0
2015-04-13 14:30:00,127.48,127.51,126.89,126.98,106600.0,102.1819,102.2059,101.709,101.7811,106600.0
2015-04-13 15:00:00,126.97,126.97,126.42,126.61,125900.0,101.7731,101.7731,101.3322,101.4845,125900.0
2015-04-13 15:30:00,126.61,126.72,126.49,126.62,295700.0,101.4845,101.5727,101.3883,101.4925,295700.0
2015-04-14 09:30:00,126.5,127.07,126.24,126.39,163200.0,101.3964,101.8532,101.188,101.3082,163200.0
2015-04-14 10:00:00,126.39,126.5,125.6,125.62,143500.0,101.3082,101.3964,100.675,100.691,143500.0
2015-04-14 10:30:00,125.6,125.62,125.39,125.49,105400.0,100.675,100.691,100.5066,100.5868,105400.0
2015-04-14 11:00:00,125.5,125.95,125.46,125.74,126600.0,100.5948,100.9555,100.5627,100.7872,126600.0
2015-04-14 11:30:00,125.74,126.11,125.71,126.01,68000.0,100.7872,101.0838,100.7631,101.0036,68000.0
2015-04-14 12:00:00,126.01,126.09,125.97,126.09,121300.0,101.0036,101.0677,100.9715,101.0677,121300.0
2015-04-14 12:30:00,126.08,126.57,126.07,126.57,141800.0,101.0597,101.4525,101.0517,101.4525,141800.0
2015-04-14 13:00:00,126.58,126.63,126.04,126.06,119900.0,101.4605,101.5006,101.0276,101.0437,119900.0
2015-04-14 13:30:00,126.07,126.38,126.0,126.06,46600.0,101.0517,101.3002,100.9956,101.0437,46600.0
2015-04-14 14:00:00,126.03,126.12,125.85,126.11,42800.0,101.0196,101.0918,100.8754,101.0838,42800.0
2015-04-14 14:30:00,126.11,126.12,125.79,126.02,90200.0,101.0838,101.0918,100.8273,101.0116,90200.0
2015-04-14 15:00:00,126.01,130.86,125.99,128.03,1457600.0,101.0036,104.8911,100.9876,102.6227,1457600.0
2015-04-14 15:30:00,128.05,128.8,127.56,128.28,662400.0,102.6388,103.2399,102.246,102.8231,662400.0
2015-04-15 09:30:00,129.95,131.45,128.34,128.63,693700.0,104.1617,105.364,102.8712,103.1037,693700.0
2015-04-15 10:00:00,128.63,129.19,128.16,129.02,375900.0,103.1037,103.5525,102.7269,103.4163,375900.0
2015-04-15 10:30:00,129.04,129.75,128.85,129.52,166000.0,103.4323,104.0014,103.28,103.817,166000.0
2015-04-15 11:00:00,129.52,129.55,129.02,129.4,147400.0,103.817,103.8411,103.4163,103.7209,147400.0
2015-04-15 11:30:00,129.39,129.4,128.86,129.08,138700.0,103.7128,103.7209,103.288,103.4644,138700.0
2015-04-15 12:00:00,129.07,129.07,128.75,128.91,73200.0,103.4564,103.4564,103.1999,103.3281,73200.0
2015-04-15 12:30:00,128.91,129.4,128.79,129.33,115300.0,103.3281,103.7209,103.2319,103.6648,115300.0
2015-04-15 13:00:00,129.29,129.67,129.18,129.61,158800.0,103.6327,103.9373,103.5445,103.8892,158800.0
2015-04-15 13:30:00,129.59,129.79,129.49,129.6,104500.0,103.8732,104.0335,103.793,103.8812,104500.0
2015-04-15 14:00:00,129.6,129.68,129.14,129.27,100600.0,103.8812,103.9453,103.5125,103.6167,100600.0
2015-04-15 14:30:00,129.28,129.32,128.86,129.14,163200.0,103.6247,103.6567,103.288,103.5125,163200.0
2015-04-15 15:00:00,129.13,129.19,128.89,129.11,191200.0,103.5044,103.5525,103.3121,103.4884,191200.0
2015-04-15 15:30:00,129.11,129.14,128.77,128.9,494700.0,103.4884,103.5125,103.2159,103.3201,494700.0
2015-04-16 09:30:00,130.0,130.53,129.51,129.57,330700.0,104.2018,104.6266,103.809,103.8571,330700.0
2015-04-16 10:00:00,129.58,129.98,129.37,129.93,174800.0,103.8651,104.1858,103.6968,104.1457,174800.0
2015-04-16 10:30:00,129.93,130.76,129.86,130.47,174200.0,104.1457,104.811,104.0896,104.5785,174200.0
2015-04-16 11:00:00,130.49,131.15,130.4,130.96,108200.0,104.5946,105.1236,104.5224,104.9713,108200.0
2015-04-16 11:30:00,130.96,131.0,130.63,130.99,99400.0,104.9713,105.0033,104.7068,104.9953,99400.0
2015-04-16 12:00:00,130.97,131.38,130.96,131.34,118500.0,104.9793,105.3079,104.9713,105.2759,118500.0
2015-04-16 12:30:00,131.34,131.48,131.17,131.41,85000.0,105.2759,105.3881,105.1396,105.332,85000.0
2015-04-16 13:00:00,131.39,131.45,130.7,130.78,143300.0,105.316,105.364,104.7629,104.827,143300.0
2015-04-16 13:30:00,130.81,131.03,130.55,131.0,92300.0,104.8511,105.0274,104.6426,105.0033,92300.0
2015-04-16 14:00:00,131.03,131.12,130.67,130.78,106000.0,105.0274,105.0995,104.7388,104.827,106000.0
2015-04-16 14:30:00,130.78,131.18,130.78,131.1,93300.0,104.827,105.1476,104.827,105.0835,93300.0
2015-04-16 15:00:00,131.09,131.21,130.58,130.71,222600.0,105.0755,105.1717,104.6667,104.7709,222600.0
2015-04-16 15:30:00,130.71,130.85,130.55,130.78,260800.0,104.7709,104.8831,104.6426,104.827,260800.0
2015-04-17 09:30:00,129.93,130.34,129.02,129.17,251800.0,104.1457,104.4743,103.4163,103.5365,251800.0
2015-04-17 10:00:00,129.08,129.23,128.92,129.16,62800.0,103.4644,103.5846,103.3361,103.5285,62800.0
2015-04-17 10:30:00,129.12,129.84,129.11,129.25,84500.0,103.4964,104.0735,103.4884,103.6006,84500.0
2015-04-17 11:00:00,129.22,129.67,129.11,129.57,86100.0,103.5766,103.9373,103.4884,103.8571,86100.0
2015-04-17 11:30:00,129.58,129.66,129.24,129.59,70200.0,103.8651,103.9293,103.5926,103.8732,70200.0
2015-04-17 12:00:00,129.62,129.68,129.27,129.28,65900.0,103.8972,103.9453,103.6167,103.6247,65900.0
2015-04-17 12:30:00,129.28,129.55,129.17,129.23,77800.0,103.6247,103.8411,103.5365,103.5846,77800.0
2015-04-17 13:00:00,129.23,129.44,129.18,129.26,56700.0,103.5846,103.7529,103.5445,103.6086,56700.0
2015-04-17 13:30:00,129.25,129.36,128.89,128.96,79100.0,103.6006,103.6888,103.3121,103.3682,79100.0
2015-04-17 14:00:00,128.94,129.11,128.66,128.67,64700.0,103.3521,103.4884,103.1277,103.1357,64700.0
2015-04-17 14:30:00,128.64,128.87,128.54,128.82,65400.0,103.1117,103.296,103.0315,103.256,65400.0
2015-04-17 15:00:00,128.79,129.13,128.72,128.98,65800.0,103.2319,103.5044,103.1758,103.3842,65800.0
2015-04-17 15:30:00,128.95,129.36,128.95,129.2,169600.0,103.3602,103.6888,103.3602,103.5606,169600.0
2015-04-20 09:30:00,129.97,130.71,129.57,129.81,53500.0,104.1777,104.7709,103.8571,104.0495,53500.0
2015-04-20 10:00:00,129.85,130.25,129.6,130.25,83400.0,104.0816,104.4022,103.8812,104.4022,83400.0
2015-04-20 10:30:00,130.22,130.45,130.11,130.45,86000.0,104.3781,104.5625,104.29,104.5625,86000.0
2015-04-20 11:00:00,130.44,130.61,130.26,130.33,50500.0,104.5545,104.6907,104.4102,104.4663,50500.0
2015-04-20 11:30:00,130.33,130.51,130.23,130.5,46700.0,104.4663,104.6106,104.3862,104.6026,46700.0
2015-04-20 12:00:00,130.5,130.58,130.21,130.54,55700.0,104.6026,104.6667,104.3701,104.6346,55700.0
2015-04-20 12:30:00,130.55,130.71,130.5,130.7,43700.0,104.6426,104.7709,104.6026,104.7629,43700.0
2015-04-20 13:00:00,130.7,130.77,130.46,130.6,47700.0,104.7629,104.819,104.5705,104.6827,47700.0
2015-04-20 13:30:00,130.58,130.73,130.48,130.6,31300.0,104.6667,104.7869,104.5865,104.6827,31300.0
2015-04-20 14:00:00,130.6,130.71,130.49,130.67,55500.0,104.6827,104.7709,104.5946,104.7388,55500.0
2015-04-20 14:30:00,130.66,130.76,130.58,130.76,42400.0,104.7308,104.811,104.6667,104.811,42400.0
2015-04-20 15:00:00,130.78,130.93,130.63,130.66,72500.0,104.827,104.9472,104.7068,104.7308,72500.0
2015-04-20 15:30:00,130.67,130.81,130.47,130.51,223600.0,104.7388,104.8511,104.5785,104.6106,223600.0
2015-04-21 09:30:00,130.79,130.99,129.8,130.38,109500.0,104.835,104.9953,104.0415,104.5064,109500.0
2015-04-21 10:00:00,130.36,130.49,130.08,130.42,101700.0,104.4904,104.5946,104.2659,104.5384,101700.0
2015-04-21 10:30:00,130.41,130.63,130.12,130.12,130200.0,104.5304,104.7068,104.298,104.298,130200.0
2015-04-21 11:00:00,130.1,130.62,130.07,130.45,84000.0,104.2819,104.6988,104.2579,104.5625,84000.0
2015-04-21 11:30:00,130.41,130.53,129.82,130.06,53700.0,104.5304,104.6266,104.0575,104.2499,53700.0
2015-04-21 12:00:00,130.08,130.26,130.05,130.22,62100.0,104.2659,104.4102,104.2419,104.3781,62100.0
2015-04-21 12:30:00,130.23,130.52,130.2,130.41,72600.0,104.3862,104.6186,104.3621,104.5304,72600.0
2015-04-21 13:00:00,130.4,130.43,130.28,130.3,62700.0,104.5224,104.5465,104.4262,104.4423,62700.0
2015-04-21 13:30:00,130.3,130.48,130.14,130.39,121000.0,104.4423,104.5865,104.314,104.5144,121000.0
2015-04-21 14:00:00,130.36,130.89,130.27,130.86,60800.0,104.4904,104.9152,104.4182,104.8911,60800.0
2015-04-21 14:30:00,130.87,130.89,130.49,130.57,52900.0,104.8991,104.9152,104.5946,104.6587,52900.0
2015-04-21 15:00:00,130.57,130.8,130.41,130.48,102900.0,104.6587,104.843,104.5304,104.5865,102900.0
2015-04-21 15:30:00,130.49,130.5,130.2,130.28,223400.0,104.5946,104.6026,104.3621,104.4262,223400.0
2015-04-22 09:30:00,130.47,130.57,128.75,129.43,107200.0,104.5785,104.6587,103.1999,103.7449,107200.0
2015-04-22 10:00:00,129.43,129.8,129.03,129.76,93900.0,103.7449,104.0415,103.4243,104.0094,93900.0
2015-04-22 10:30:00,129.76,130.49,129.67,130.45,99900.0,104.0094,104.5946,103.9373,104.5625,99900.0
2015-04-22 11:00:00,130.46,130.65,130.25,130.34,72300.0,104.5705,104.7228,104.4022,104.4743,72300.0
2015-04-22 11:30:00,130.33,130.77,130.31,130.56,80700.0,104.4663,104.819,104.4503,104.6507,80700.0
2015-04-22 12:00:00,130.56,130.6,130.34,130.45,90300.0,104.6507,104.6827,104.4743,104.5625,90300.0
2015-04-22 12:30:00,130.48,130.73,130.42,130.61,65100.0,104.5865,104.7869,104.5384,104.6907,65100.0
2015-04-22 13:00:00,130.63,131.04,130.51,131.03,57300.0,104.7068,105.0354,104.6106,105.0274,57300.0
2015-04-22 13:30:00,130.99,131.5,130.95,131.39,46400.0,104.9953,105.4041,104.9633,105.316,46400.0
2015-04-22 14:00:00,131.37,131.59,131.22,131.43,41200.0,105.2999,105.4763,105.1797,105.348,41200.0
2015-04-22 14:30:00,131.44,131.76,131.35,131.43,51200.0,105.356,105.6125,105.2839,105.348,51200.0
2015-04-22 15:00:00,131.43,131.76,131.35,131.55,194300.0,105.348,105.6125,105.2839,105.4442,194300.0
2015-04-22 15:30:00,131.59,131.65,131.37,131.6,260100.0,105.4763,105.5244,105.2999,105.4843,260100.0
2015-04-23 09:30:00,127.26,127.52,126.0,126.54,493900.0,102.0055,102.2139,100.9956,101.4284,493900.0
2015-04-23 10:00:00,126.55,127.26,125.5,125.61,379500.0,101.4364,102.0055,100.5948,100.683,379500.0
2015-04-23 10:30:00,125.61,126.17,125.29,126.14,267200.0,100.683,101.1318,100.4265,101.1078,267200.0
2015-04-23 11:00:00,126.09,126.2,125.5,125.54,254100.0,101.0677,101.1559,100.5948,100.6269,254100.0
2015-04-23 11:30:00,125.54,126.14,125.5,126.11,139600.0,100.6269,101.1078,100.5948,101.0838,139600.0
2015-04-23 12:00:00,126.08,126.25,125.83,125.91,137200.0,101.0597,101.196,100.8593,100.9234,137200.0
2015-04-23 12:30:00,125.92,127.47,125.75,127.12,348900.0,100.9315,102.1739,100.7952,101.8933,348900.0
2015-04-23 13:00:00,127.12,127.71,126.96,127.52,247700.0,101.8933,102.3662,101.7651,102.2139,247700.0
2015-04-23 13:30:00,127.48,128.03,127.18,127.96,232800.0,102.1819,102.6227,101.9414,102.5666,232800.0
2015-04-23 14:00:00,127.95,128.02,127.42,127.45,203300.0,102.5586,102.6147,102.1338,102.1578,203300.0
2015-04-23 14:30:00,127.46,127.72,127.19,127.47,161600.0,102.1659,102.3743,101.9494,102.1739,161600.0
2015-04-23 15:00:00,127.47,127.47,127.0,127.02,270300.0,102.1739,102.1739,101.7971,101.8132,270300.0
2015-04-23 15:30:00,127.01,127.57,126.77,127.21,608200.0,101.8052,102.254,101.6128,101.9655,608200.0
2015-04-24 09:30:00,126.68,127.28,126.41,126.68,146200.0,101.5406,102.0216,101.3242,101.5406,146200.0
2015-04-24 10:00:00,126.73,127.06,126.54,126.9,128900.0,101.5807,101.8452,101.4284,101.717,128900.0
2015-04-24 10:30:00,126.91,127.03,126.48,126.5,87600.0,101.725,101.8212,101.3803,101.3964,87600.0
2015-04-24 11:00:00,126.5,127.0,126.48,126.98,47900.0,101.3964,101.7971,101.3803,101.7811,47900.0
2015-04-24 11:30:00,127.01,127.34,126.98,127.31,91200.0,101.8052,102.0697,101.7811,102.0456,91200.0
2015-04-24 12:00:00,127.33,127.71,127.32,127.7,76400.0,102.0617,102.3662,102.0536,102.3582,76400.0
2015-04-24 12:30:00,127.7,127.79,127.53,127.57,59800.0,102.3582,102.4304,102.222,102.254,59800.0
2015-04-24 13:00:00,127.57,127.77,127.4,127.73,45300.0,102.254,102.4143,102.1178,102.3823,45300.0
2015-04-24 13:30:00,127.74,128.09,127.65,128.09,80100.0,102.3903,102.6708,102.3181,102.6708,80100.0
2015-04-24 14:00:00,128.09,128.11,127.64,128.05,88900.0,102.6708,102.6869,102.3101,102.6388,88900.0
2015-04-24 14:30:00,128.07,128.09,127.63,127.85,78100.0,102.6548,102.6708,102.3021,102.4785,78100.0
2015-04-24 15:00:00,127.82,128.0,127.7,128.0,85300.0,102.4544,102.5987,102.3582,102.5987,85300.0
2015-04-24 15:30:00,128.0,128.01,127.65,127.75,214200.0,102.5987,102.6067,102.3181,102.3983,214200.0
2015-04-27 09:30:00,128.13,128.71,127.88,128.43,118100.0,102.7029,103.1678,102.5025,102.9434,118100.0
2015-04-27 10:00:00,128.53,128.57,128.15,128.19,84700.0,103.0235,103.0556,102.7189,102.751,84700.0
2015-04-27 10:30:00,128.19,128.36,127.99,128.1,79800.0,102.751,102.8872,102.5907,102.6788,79800.0
2015-04-27 11:00:00,128.08,128.27,127.86,128.0,80000.0,102.6628,102.8151,102.4865,102.5987,80000.0
2015-04-27 11:30:00,127.98,128.19,127.84,127.84,111900.0,102.5827,102.751,102.4704,102.4704,111900.0
2015-04-27 12:00:00,127.84,127.88,127.34,127.48,101600.0,102.4704,102.5025,102.0697,102.1819,101600.0
2015-04-27 12:30:00,127.5,127.61,127.26,127.35,51700.0,102.1979,102.2861,102.0055,102.0777,51700.0
2015-04-27 13:00:00,127.32,127.52,126.78,127.22,101000.0,102.0536,102.2139,101.6208,101.9735,101000.0
2015-04-27 13:30:00,127.27,127.32,126.88,126.99,63100.0,102.0136,102.0536,101.701,101.7891,63100.0
2015-04-27 14:00:00,126.97,127.12,126.74,127.07,84000.0,101.7731,101.8933,101.5887,101.8532,84000.0
2015-04-27 14:30:00,127.12,127.24,126.95,127.22,45800.0,101.8933,101.9895,101.7571,101.9735,45800.0
2015-04-27 15:00:00,127.21,127.32,126.71,126.86,71700.0,101.9655,102.0536,101.5647,101.6849,71700.0
2015-04-27 15:30:00,126.83,126.86,126.44,126.67,245000.0,101.6609,101.6849,101.3483,101.5326,245000.0
2015-04-28 09:30:00,126.0,127.24,126.0,126.71,77300.0,100.9956,101.9895,100.9956,101.5647,77300.0
2015-04-28 10:00:00,126.7,126.71,125.65,126.25,118700.0,101.5567,101.5647,100.715,101.196,118700.0
2015-04-28 10:30:00,126.26,126.81,126.23,126.57,65800.0,101.204,101.6448,101.1799,101.4525,65800.0
2015-04-28 11:00:00,126.58,127.0,126.58,126.64,38100.0,101.4605,101.7971,101.4605,101.5086,38100.0
2015-04-28 11:30:00,126.67,127.08,126.5,126.56,69900.0,101.5326,101.8613,101.3964,101.4445,69900.0
2015-04-28 12:00:00,126.57,126.66,126.4,126.46,134800.0,101.4525,101.5246,101.3162,101.3643,134800.0
2015-04-28 12:30:00,126.48,126.62,126.39,126.53,55500.0,101.3803,101.4925,101.3082,101.4204,55500.0
2015-04-28 13:00:00,126.54,126.66,126.46,126.6,45100.0,101.4284,101.5246,101.3643,101.4765,45100.0
2015-04-28 13:30:00,126.61,126.77,126.56,126.61,40900.0,101.4845,101.6128,101.4445,101.4845,40900.0
2015-04-28 14:00:00,126.6,126.78,126.46,126.67,52100.0,101.4765,101.6208,101.3643,101.5326,52100.0
2015-04-28 14:30:00,126.64,127.0,126.63,126.85,48800.0,101.5086,101.7971,101.5006,101.6769,48800.0
2015-04-28 15:00:00,126.86,127.24,126.86,127.17,70800.0,101.6849,101.9895,101.6849,101.9334,70800.0
2015-04-28 15:30:00,127.15,127.28,127.09,127.15,210500.0,101.9174,102.0216,101.8693,101.9174,210500.0
2015-04-29 09:30:00,126.57,127.76,126.53,127.45,53100.0,101.4525,102.4063,101.4204,102.1578,53100.0
2015-04-29 10:00:00,127.48,127.56,127.13,127.41,155400.0,102.1819,102.246,101.9013,102.1258,155400.0
2015-04-29 10:30:00,127.43,127.86,127.4,127.56,52600.0,102.1418,102.4865,102.1178,102.246,52600.0
2015-04-29 11:00:00,127.54,128.09,127.53,127.91,91200.0,102.23,102.6708,102.222,102.5266,91200.0
2015-04-29 11:30:00,127.99,128.19,127.86,128.13,56000.0,102.5907,102.751,102.4865,102.7029,56000.0
2015-04-29 12:00:00,128.14,128.19,127.48,127.54,66700.0,102.7109,102.751,102.1819,102.23,66700.0
2015-04-29 12:30:00,127.47,127.65,127.19,127.59,35800.0,102.1739,102.3181,101.9494,102.2701,35800.0
2015-04-29 13:00:00,127.56,127.56,127.2,127.32,48000.0,102.246,102.246,101.9574,102.0536,48000.0
2015-04-29 13:30:00,127.34,127.87,127.3,127.69,32200.0,102.0697,102.4945,102.0376,102.3502,32200.0
2015-04-29 14:00:00,127.77,128.11,127.24,128.01,41800.0,102.4143,102.6869,101.9895,102.6067,41800.0
2015-04-29 14:30:00,128.02,128.41,127.91,128.23,84800.0,102.6147,102.9273,102.5266,102.783,84800.0
2015-04-29 15:00:00,128.21,128.32,127.81,127.9,105300.0,102.767,102.8552,102.4464,102.5185,105300.0
2015-04-29 15:30:00,127.9,128.2,127.47,127.49,282300.0,102.5185,102.759,102.1739,102.1899,282300.0
2015-04-30 09:30:00,126.63,127.49,126.05,126.62,109500.0,102.0434,102.7364,101.576,102.0353,109500.0
2015-04-30 10:00:00,126.53,126.56,125.88,125.95,70900.0,101.9628,101.987,101.439,101.4954,70900.0
2015-04-30 10:30:00,125.99,126.4,125.88,126.29,49700.0,101.5277,101.858,101.439,101.7694,49700.0
2015-04-30 11:00:00,126.29,127.11,126.29,126.97,31300.0,101.7694,102.4302,101.7694,102.3174,31300.0
2015-04-30 11:30:00,127.02,127.19,126.75,126.75,45100.0,102.3577,102.4947,102.1401,102.1401,45100.0
2015-04-30 12:00:00,126.69,126.74,126.43,126.47,60400.0,102.0917,102.132,101.8822,101.9145,60400.0
2015-04-30 12:30:00,126.46,126.47,126.15,126.44,29700.0,101.9064,101.9145,101.6566,101.8903,29700.0
2015-04-30 13:00:00,126.44,126.59,126.37,126.54,46400.0,101.8903,102.0112,101.8339,101.9709,46400.0
2015-04-30 13:30:00,126.51,126.65,126.38,126.48,44200.0,101.9467,102.0595,101.8419,101.9225,44200.0
2015-04-30 14:00:00,126.47,126.48,125.89,126.02,42500.0,101.9145,101.9225,101.4471,101.5518,42500.0
2015-04-30 14:30:00,126.0,126.02,125.6,125.62,36300.0,101.5357,101.5518,101.2134,101.2295,36300.0
2015-04-30 15:00:00,125.6,125.61,125.06,125.3,113800.0,101.2134,101.2214,100.7782,100.9716,113800.0
2015-04-30 15:30:00,125.33,125.64,125.19,125.28,205900.0,100.9958,101.2456,100.883,100.9555,205900.0
2015-05-01 09:30:00,126.1,126.69,125.37,125.37,42900.0,101.6163,102.0917,101.028,101.028,42900.0
2015-05-01 10:00:00,125.32,126.1,125.24,125.73,45900.0,100.9877,101.6163,100.9233,101.3181,45900.0
2015-05-01 10:30:00,125.73,125.86,125.02,125.04,81400.0,101.3181,101.4229,100.746,100.7621,81400.0
2015-05-01 11:00:00,125.03,125.23,124.84,125.22,81100.0,100.754,100.9152,100.6009,100.9072,81100.0
2015-05-01 11:30:00,125.22,125.25,124.5,124.63,74900.0,100.9072,100.9313,100.327,100.4317,74900.0
2015-05-01 12:00:00,124.61,124.7,124.34,124.7,67900.0,100.4156,100.4881,100.198,100.4881,67900.0
2015-05-01 12:30:00,124.7,124.77,124.48,124.58,57900.0,100.4881,100.5445,100.3108,100.3914,57900.0
2015-05-01 13:00:00,124.58,124.69,124.41,124.47,70400.0,100.3914,100.4801,100.2544,100.3028,70400.0
2015-05-01 13:30:00,124.51,125.14,124.51,125.12,50900.0,100.335,100.8427,100.335,100.8266,50900.0
2015-05-01 14:00:00,125.1,125.12,124.85,125.09,43400.0,100.8105,100.8266,100.609,100.8024,43400.0
2015-05-01 14:30:00,125.09,125.25,124.85,124.91,37400.0,100.8024,100.9313,100.609,100.6573,37400.0
2015-05-01 15:00:00,124.92,125.29,124.92,125.11,120800.0,100.6654,100.9636,100.6654,100.8185,120800.0
2015-05-01 15:30:00,125.14,125.48,125.13,125.37,135100.0,100.8427,101.1167,100.8346,101.028,135100.0
2015-05-04 09:30:00,125.68,126.0,125.1,125.7,58100.0,101.2778,101.5357,100.8105,101.294,58100.0
2015-05-04 10:00:00,125.72,125.81,125.39,125.48,37500.0,101.3101,101.3826,101.0442,101.1167,37500.0
2015-05-04 10:30:00,125.48,125.59,125.25,125.55,35000.0,101.1167,101.2053,100.9313,101.1731,35000.0
2015-05-04 11:00:00,125.56,125.6,125.39,125.49,70700.0,101.1811,101.2134,101.0442,101.1247,70700.0
2015-05-04 11:30:00,125.49,125.51,125.26,125.37,25200.0,101.1247,101.1409,100.9394,101.028,25200.0
2015-05-04 12:00:00,125.39,125.53,125.31,125.38,31400.0,101.0442,101.157,100.9797,101.0361,31400.0
2015-05-04 12:30:00,125.4,125.44,125.2,125.32,27400.0,101.0522,101.0844,100.891,100.9877,27400.0
2015-05-04 13:00:00,125.31,125.33,125.01,125.14,82900.0,100.9797,100.9958,100.7379,100.8427,82900.0
2015-05-04 13:30:00,125.11,125.48,125.06,125.48,56800.0,100.8185,101.1167,100.7782,101.1167,56800.0
2015-05-04 14:00:00,125.51,125.69,125.46,125.64,36700.0,101.1409,101.2859,101.1006,101.2456,36700.0
2015-05-04 14:30:00,125.65,126.06,125.63,126.03,73700.0,101.2537,101.5841,101.2376,101.5599,73700.0
2015-05-04 15:00:00,126.02,126.35,125.96,126.23,63000.0,101.5518,101.8178,101.5035,101.7211,63000.0
2015-05-04 15:30:00,126.22,126.27,125.98,125.99,187700.0,101.713,101.7533,101.5196,101.5277,187700.0
2015-05-05 09:30:00,125.71,126.5,125.07,126.06,55900.0,101.302,101.9386,100.7863,101.5841,55900.0
2015-05-05 10:00:00,126.06,126.19,125.75,125.92,63600.0,101.5841,101.6888,101.3343,101.4712,63600.0
2015-05-05 10:30:00,125.92,126.23,125.68,126.08,45800.0,101.4712,101.7211,101.2778,101.6002,45800.0
2015-05-05 11:00:00,126.09,126.11,125.33,125.37,73300.0,101.6082,101.6244,100.9958,101.028,73300.0
2015-05-05 11:30:00,125.4,125.4,124.95,125.32,51200.0,101.0522,101.0522,100.6896,100.9877,51200.0
2015-05-05 12:00:00,125.35,125.44,125.26,125.34,60300.0,101.0119,101.0844,100.9394,101.0039,60300.0
2015-05-05 12:30:00,125.35,125.7,125.25,125.42,43100.0,101.0119,101.294,100.9313,101.0683,43100.0
2015-05-05 13:00:00,125.42,125.49,124.74,125.04,66700.0,101.0683,101.1247,100.5204,100.7621,66700.0
2015-05-05 13:30:00,125.03,125.2,124.82,124.93,40500.0,100.754,100.891,100.5848,100.6735,40500.0
2015-05-05 14:00:00,124.93,125.05,124.67,124.67,41800.0,100.6735,100.7702,100.4639,100.4639,41800.0
2015-05-05 14:30:00,124.7,124.95,124.54,124.61,106500.0,100.4881,100.6896,100.3592,100.4156,106500.0
2015-05-05 15:00:00,124.62,124.74,124.41,124.71,57800.0,100.4237,100.5204,100.2544,100.4962,57800.0
2015-05-05 15:30:00,124.71,124.94,124.56,124.64,120800.0,100.4962,100.6815,100.3753,100.4398,120800.0
2015-05-06 09:30:00,125.27,125.44,123.1,123.74,155800.0,100.9474,101.0844,99.1988,99.7145,155800.0
2015-05-06 10:00:00,123.89,124.14,123.23,123.63,133900.0,99.8354,100.0369,99.3035,99.6259,133900.0
2015-05-06 10:30:00,123.7,124.13,123.5,123.92,121000.0,99.6823,100.0288,99.5211,99.8596,121000.0
2015-05-06 11:00:00,123.92,124.14,123.56,123.82,61200.0,99.8596,100.0369,99.5695,99.779,61200.0
2015-05-06 11:30:00,123.78,124.03,123.64,123.88,89100.0,99.7467,99.9482,99.6339,99.8273,89100.0
2015-05-06 12:00:00,123.89,123.89,123.62,123.66,42500.0,99.8354,99.8354,99.6178,99.65,42500.0
2015-05-06 12:30:00,123.62,123.81,123.06,123.06,97000.0,99.6178,99.7709,99.1665,99.1665,97000.0
2015-05-06 13:00:00,123.07,123.17,122.91,123.04,108600.0,99.1746,99.2552,99.0457,99.1504,108600.0
2015-05-06 13:30:00,122.95,123.03,122.64,122.94,40000.0,99.0779,99.1424,98.8281,99.0698,40000.0
2015-05-06 14:00:00,122.96,123.11,122.8,122.91,79200.0,99.086,99.2068,98.957,99.0457,79200.0
2015-05-06 14:30:00,122.9,122.93,122.42,122.5,104800.0,99.0376,99.0618,98.6508,98.7153,104800.0
2015-05-06 15:00:00,122.5,123.18,122.35,123.18,124000.0,98.7153,99.2632,98.5944,99.2632,124000.0
2015-05-06 15:30:00,123.19,123.51,122.99,123.5,135800.0,99.2713,99.5292,99.1101,99.5211,135800.0
2015-05-07 09:30:00,123.12,124.11,123.01,123.78,221300.0,99.2149,100.0127,99.1263,99.7467,221300.0
2015-05-07 10:00:00,123.65,124.09,123.57,123.74,65600.0,99.642,99.9966,99.5775,99.7145,65600.0
2015-05-07 10:30:00,123.73,124.45,123.61,124.19,105000.0,99.7065,100.2867,99.6098,100.0771,105000.0
2015-05-07 11:00:00,124.19,124.7,124.13,124.65,47100.0,100.0771,100.4881,100.0288,100.4478,47100.0
2015-05-07 11:30:00,124.62,124.65,124.42,124.49,42600.0,100.4237,100.4478,100.2625,100.3189,42600.0
2015-05-07 12:00:00,124.48,124.77,124.27,124.75,67900.0,100.3108,100.5445,100.1416,100.5284,67900.0
2015-05-07 12:30:00,124.75,125.0,124.49,124.53,58300.0,100.5284,100.7299,100.3189,100.3511,58300.0
2015-05-07 13:00:00,124.54,124.65,124.28,124.45,62700.0,100.3592,100.4478,100.1497,100.2867,62700.0
2015-05-07 13:30:00,124.4,124.61,124.39,124.53,42400.0,100.2464,100.4156,100.2383,100.3511,42400.0
2015-05-07 14:00:00,124.55,124.75,124.5,124.74,78000.0,100.3672,100.5284,100.327,100.5204,78000.0
2015-05-07 14:30:00,124.72,124.83,124.65,124.83,53100.0,100.5042,100.5929,100.4478,100.5929,53100.0
2015-05-07 15:00:00,124.81,124.89,124.64,124.74,111800.0,100.5768,100.6412,100.4398,100.5204,111800.0
2015-05-07 15:30:00,124.73,124.81,124.49,124.56,213500.0,100.5123,100.5768,100.3189,100.3753,213500.0
2015-05-08 09:30:00,126.09,126.09,125.11,125.85,62600.0,101.6082,101.6082,100.8185,101.4148,62600.0
2015-05-08 10:00:00,125.86,126.22,125.75,126.09,88000.0,101.4229,101.713,101.3343,101.6082,88000.0
2015-05-08 10:30:00,126.11,126.54,126.01,126.27,106400.0,101.6244,101.9709,101.5438,101.7533,106400.0
2015-05-08 11:00:00,126.25,126.36,125.92,126.02,63700.0,101.7372,101.8258,101.4712,101.5518,63700.0
2015-05-08 11:30:00,126.05,126.56,125.94,126.54,44300.0,101.576,101.987,101.4874,101.9709,44300.0
2015-05-08 12:00:00,126.59,126.61,126.38,126.39,54300.0,102.0112,102.0273,101.8419,101.85,54300.0
2015-05-08 12:30:00,126.42,126.63,126.13,126.62,164000.0,101.8742,102.0434,101.6405,102.0353,164000.0
2015-05-08 13:00:00,126.63,126.96,126.62,126.67,149200.0,102.0434,102.3093,102.0353,102.0756,149200.0
2015-05-08 13:30:00,126.64,126.72,126.47,126.6,71600.0,102.0514,102.1159,101.9145,102.0192,71600.0
2015-05-08 14:00:00,126.6,126.68,126.41,126.43,69000.0,102.0192,102.0837,101.8661,101.8822,69000.0
2015-05-08 14:30:00,126.43,126.64,126.33,126.4,61900.0,101.8822,102.0514,101.8016,101.858,61900.0
2015-05-08 15:00:00,126.38,126.4,126.11,126.23,110200.0,101.8419,101.858,101.6244,101.7211,110200.0
2015-05-08 15:30:00,126.23,126.42,126.14,126.3,176700.0,101.7211,101.8742,101.6485,101.7775,176700.0
2015-05-11 09:30:00,126.17,127.0,125.86,126.72,65600.0,101.6727,102.3416,101.4229,102.1159,65600.0
2015-05-11 10:00:00,126.82,127.01,126.4,126.44,41600.0,102.1965,102.3496,101.858,101.8903,41600.0
2015-05-11 10:30:00,126.41,126.65,126.21,126.54,51500.0,101.8661,102.0595,101.7049,101.9709,51500.0
2015-05-11 11:00:00,126.53,126.79,126.39,126.5,35200.0,101.9628,102.1723,101.85,101.9386,35200.0
2015-05-11 11:30:00,126.51,126.6,126.37,126.46,41000.0,101.9467,102.0192,101.8339,101.9064,41000.0
2015-05-11 12:00:00,126.49,126.55,126.21,126.25,48000.0,101.9306,101.9789,101.7049,101.7372,48000.0
2015-05-11 12:30:00,126.25,126.31,125.99,126.05,75800.0,101.7372,101.7855,101.5277,101.576,75800.0
2015-05-11 13:00:00,126.04,126.13,126.01,126.03,71900.0,101.5679,101.6405,101.5438,101.5599,71900.0
2015-05-11 13:30:00,126.06,126.09,125.84,125.92,33000.0,101.5841,101.6082,101.4068,101.4712,33000.0
2015-05-11 14:00:00,125.94,126.0,125.74,125.85,43700.0,101.4874,101.5357,101.3262,101.4148,43700.0
2015-05-11 14:30:00,125.84,125.88,125.61,125.67,59200.0,101.4068,101.439,101.2214,101.2698,59200.0
2015-05-11 15:00:00,125.65,125.98,125.49,125.81,60400.0,101.2537,101.5196,101.1247,101.3826,60400.0
2015-05-11 15:30:00,125.81,125.84,125.35,125.43,200700.0,101.3826,101.4068,101.0119,101.0764,200700.0
2015-05-12 09:30:00,124.52,124.7,123.89,124.41,69600.0,100.3431,100.4881,99.8354,100.2544,69600.0
2015-05-12 10:00:00,124.22,124.27,123.41,123.58,58300.0,100.1013,100.1416,99.4486,99.5856,58300.0
2015-05-12 10:30:00,123.57,124.76,123.51,124.3,97400.0,99.5775,100.5365,99.5292,100.1658,97400.0
2015-05-12 11:00:00,124.34,124.73,124.05,124.31,47000.0,100.198,100.5123,99.9643,100.1738,47000.0
2015-05-12 11:30:00,124.27,124.85,124.27,124.69,43800.0,100.1416,100.609,100.1416,100.4801,43800.0
2015-05-12 12:00:00,124.67,124.7,124.29,124.45,29000.0,100.4639,100.4881,100.1577,100.2867,29000.0
2015-05-12 12:30:00,124.44,124.89,124.43,124.72,37100.0,100.2786,100.6412,100.2705,100.5042,37100.0
2015-05-12 13:00:00,124.74,124.93,124.61,124.73,35000.0,100.5204,100.6735,100.4156,100.5123,35000.0
2015-05-12 13:30:00,124.72,124.77,124.51,124.68,31900.0,100.5042,100.5445,100.335,100.472,31900.0
2015-05-12 14:00:00,124.66,124.96,124.57,124.91,28600.0,100.4559,100.6976,100.3834,100.6573,28600.0
2015-05-12 14:30:00,124.93,125.25,124.9,124.93,30900.0,100.6735,100.9313,100.6493,100.6735,30900.0
2015-05-12 15:00:00,124.93,125.07,124.82,124.96,45300.0,100.6735,100.7863,100.5848,100.6976,45300.0
2015-05-12 15:30:00,124.96,125.04,124.64,124.75,159100.0,100.6976,100.7621,100.4398,100.5284,159100.0
2015-05-13 09:30:00,124.65,125.89,124.56,125.88,290500.0,100.4478,101.4471,100.3753,101.439,290500.0
2015-05-13 10:00:00,125.89,126.09,125.53,125.95,91500.0,101.4471,101.6082,101.157,101.4954,91500.0
2015-05-13 10:30:00,125.94,126.13,125.79,125.79,88000.0,101.4874,101.6405,101.3665,101.3665,88000.0
2015-05-13 11:00:00,125.8,126.16,125.75,126.03,150600.0,101.3745,101.6646,101.3343,101.5599,150600.0
2015-05-13 11:30:00,126.05,126.72,125.97,126.6,75500.0,101.576,102.1159,101.5115,102.0192,75500.0
2015-05-13 12:00:00,126.6,126.88,126.27,126.41,75200.0,102.0192,102.2449,101.7533,101.8661,75200.0
2015-05-13 12:30:00,126.4,126.74,126.39,126.4,106100.0,101.858,102.132,101.85,101.858,106100.0
2015-05-13 13:00:00,126.42,126.76,126.42,126.76,49900.0,101.8742,102.1481,101.8742,102.1481,49900.0
2015-05-13 13:30:00,126.77,126.89,126.55,126.67,43800.0,102.1562,102.2529,101.9789,102.0756,43800.0
2015-05-13 14:00:00,126.67,126.69,126.17,126.25,59000.0,102.0756,102.0917,101.6727,101.7372,59000.0
2015-05-13 14:30:00,126.24,126.64,126.17,126.34,68900.0,101.7291,102.0514,101.6727,101.8097,68900.0
2015-05-13 15:00:00,126.34,126.54,126.26,126.35,102600.0,101.8097,101.9709,101.7452,101.8178,102600.0
2015-05-13 15:30:00,126.34,126.56,126.29,126.52,276800.0,101.8097,101.987,101.7694,101.9547,276800.0
2015-05-14 09:30:00,127.48,127.91,126.73,127.13,57700.0,102.7284,103.0749,102.124,102.4463,57700.0
2015-05-14 10:00:00,127.05,127.8,126.94,127.55,62400.0,102.3818,102.9862,102.2932,102.7848,62400.0
2015-05-14 10:30:00,127.57,127.66,127.3,127.66,45900.0,102.8009,102.8734,102.5833,102.8734,45900.0
2015-05-14 11:00:00,127.66,127.85,127.53,127.63,55300.0,102.8734,103.0265,102.7686,102.8492,55300.0
2015-05-14 11:30:00,127.64,127.86,127.58,127.67,48000.0,102.8573,103.0346,102.8089,102.8815,48000.0
2015-05-14 12:00:00,127.68,127.84,127.51,127.68,32200.0,102.8895,103.0185,102.7525,102.8895,32200.0
2015-05-14 12:30:00,127.72,127.75,127.59,127.71,27900.0,102.9218,102.9459,102.817,102.9137,27900.0
2015-05-14 13:00:00,127.69,127.92,127.69,127.88,26300.0,102.8976,103.0829,102.8976,103.0507,26300.0
2015-05-14 13:30:00,127.89,128.04,127.84,128.04,32600.0,103.0587,103.1796,103.0185,103.1796,32600.0
2015-05-14 14:00:00,128.06,128.2,127.96,128.14,31400.0,103.1957,103.3086,103.1152,103.2602,31400.0
2015-05-14 14:30:00,128.13,128.21,128.01,128.16,36600.0,103.2521,103.3166,103.1554,103.2763,36600.0
2015-05-14 15:00:00,128.15,128.23,128.02,128.16,60900.0,103.2683,103.3327,103.1635,103.2763,60900.0
2015-05-14 15:30:00,128.17,128.32,128.08,128.26,206500.0,103.2844,103.4053,103.2119,103.3569,206500.0
2015-05-15 09:30:00,128.38,128.44,127.42,127.96,92800.0,103.4536,103.502,102.68,103.1152,92800.0
2015-05-15 10:00:00,127.91,127.92,127.33,127.59,49300.0,103.0749,103.0829,102.6075,102.817,49300.0
2015-05-15 10:30:00,127.6,127.98,127.34,127.88,56200.0,102.8251,103.1313,102.6155,103.0507,56200.0
2015-05-15 11:00:00,127.87,128.05,127.63,127.7,29800.0,103.0426,103.1877,102.8492,102.9056,29800.0
2015-05-15 11:30:00,127.7,127.78,127.34,127.37,45200.0,102.9056,102.9701,102.6155,102.6397,45200.0
2015-05-15 12:00:00,127.38,127.61,127.32,127.49,27000.0,102.6478,102.8331,102.5994,102.7364,27000.0
2015-05-15 12:30:00,127.48,127.72,127.3,127.53,44200.0,102.7284,102.9218,102.5833,102.7686,44200.0
2015-05-15 13:00:00,127.56,127.64,127.38,127.45,43900.0,102.7928,102.8573,102.6478,102.7042,43900.0
2015-05-15 13:30:00,127.46,127.5,127.16,127.17,36100.0,102.7122,102.7445,102.4705,102.4785,36100.0
2015-05-15 14:00:00,127.18,127.49,127.1,127.47,30000.0,102.4866,102.7364,102.4221,102.7203,30000.0
2015-05-15 14:30:00,127.44,127.79,127.42,127.72,26100.0,102.6961,102.9782,102.68,102.9218,26100.0
2015-05-15 15:00:00,127.7,127.86,127.67,127.85,74400.0,102.9056,103.0346,102.8815,103.0265,74400.0
2015-05-15 15:30:00,127.85,128.02,127.81,128.01,302200.0,103.0265,103.1635,102.9943,103.1554,302200.0
2015-05-18 09:30:00,127.58,128.49,127.39,128.27,66100.0,102.8089,103.5423,102.6558,103.365,66100.0
2015-05-18 10:00:00,128.29,128.47,127.88,127.94,38500.0,103.3811,103.5261,103.0507,103.099,38500.0
2015-05-18 10:30:00,127.93,128.1,127.78,128.1,60900.0,103.091,103.228,102.9701,103.228,60900.0
2015-05-18 11:00:00,128.09,128.55,128.07,128.53,49800.0,103.2199,103.5906,103.2038,103.5745,49800.0
2015-05-18 11:30:00,128.55,128.66,128.28,128.49,60100.0,103.5906,103.6792,103.373,103.5423,60100.0
2015-05-18 12:00:00,128.48,128.57,128.3,128.3,26500.0,103.5342,103.6067,103.3891,103.3891,26500.0
2015-05-18 12:30:00,128.3,128.46,128.3,128.42,39300.0,103.3891,103.5181,103.3891,103.4858,39300.0
2015-05-18 13:00:00,128.43,128.45,128.33,128.43,44800.0,103.4939,103.51,103.4133,103.4939,44800.0
2015-05-18 13:30:00,128.43,128.57,128.38,128.56,41900.0,103.4939,103.6067,103.4536,103.5987,41900.0
2015-05-18 14:00:00,128.56,128.8,128.55,128.66,90500.0,103.5987,103.7921,103.5906,103.6792,90500.0
2015-05-18 14:30:00,128.66,128.9,128.55,128.81,73800.0,103.6792,103.8726,103.5906,103.8001,73800.0
2015-05-18 15:00:00,128.8,128.88,128.68,128.83,73100.0,103.7921,103.8565,103.6954,103.8162,73100.0
2015-05-18 15:30:00,128.83,129.01,128.75,128.95,200400.0,103.8162,103.9613,103.7518,103.9129,200400.0
2015-05-19 09:30:00,129.31,129.8,129.0,129.09,60900.0,104.203,104.5979,103.9532,104.0258,60900.0
2015-05-19 10:00:00,129.15,129.28,128.75,128.93,39800.0,104.0741,104.1789,103.7518,103.8968,39800.0
2015-05-19 10:30:00,128.95,128.95,128.49,128.69,69000.0,103.9129,103.9129,103.5423,103.7034,69000.0
2015-05-19 11:00:00,128.68,129.03,128.51,128.86,43600.0,103.6954,103.9774,103.5584,103.8404,43600.0
2015-05-19 11:30:00,128.88,128.89,128.69,128.89,51100.0,103.8565,103.8646,103.7034,103.8646,51100.0
2015-05-19 12:00:00,128.9,128.93,128.79,128.87,20000.0,103.8726,103.8968,103.784,103.8485,20000.0
2015-05-19 12:30:00,128.87,129.29,128.87,129.12,31900.0,103.8485,104.1869,103.8485,104.0499,31900.0
2015-05-19 13:00:00,129.11,129.3,129.09,129.26,30000.0,104.0419,104.195,104.0258,104.1627,30000.0
2015-05-19 13:30:00,129.25,129.5,129.24,129.24,31500.0,104.1547,104.3561,104.1466,104.1466,31500.0
2015-05-19 14:00:00,129.24,129.46,129.01,129.01,35000.0,104.1466,104.3239,103.9613,103.9613,35000.0
2015-05-19 14:30:00,129.0,129.11,128.76,129.1,55000.0,103.9532,104.0419,103.7598,104.0338,55000.0
2015-05-19 15:00:00,129.08,129.08,128.75,128.9,51800.0,104.0177,104.0177,103.7518,103.8726,51800.0
2015-05-19 15:30:00,128.89,129.01,128.82,128.98,127900.0,103.8646,103.9613,103.8082,103.9371,127900.0
2015-05-20 09:30:00,128.82,129.07,128.0,128.85,51200.0,103.8082,104.0096,103.1474,103.8324,51200.0
2015-05-20 10:00:00,128.89,129.13,128.77,129.06,113000.0,103.8646,104.058,103.7679,104.0016,113000.0
2015-05-20 10:30:00,129.03,129.03,128.53,128.57,56600.0,103.9774,103.9774,103.5745,103.6067,56600.0
2015-05-20 11:00:00,128.6,128.67,128.38,128.44,65500.0,103.6309,103.6873,103.4536,103.502,65500.0
2015-05-20 11:30:00,128.45,128.75,128.36,128.66,91800.0,103.51,103.7518,103.4375,103.6792,91800.0
2015-05-20 12:00:00,128.65,128.75,128.6,128.63,66800.0,103.6712,103.7518,103.6309,103.6551,66800.0
2015-05-20 12:30:00,128.65,128.7,128.52,128.59,31600.0,103.6712,103.7115,103.5664,103.6228,31600.0
2015-05-20 13:00:00,128.58,128.81,128.45,128.74,37900.0,103.6148,103.8001,103.51,103.7437,37900.0
2015-05-20 13:30:00,128.73,128.74,128.41,128.55,26400.0,103.7357,103.7437,103.4778,103.5906,26400.0
2015-05-20 14:00:00,128.59,129.02,128.58,128.98,22900.0,103.6228,103.9693,103.6148,103.9371,22900.0
2015-05-20 14:30:00,128.96,129.13,128.84,129.06,48700.0,103.921,104.058,103.8243,104.0016,48700.0
2015-05-20 15:00:00,129.08,129.1,128.49,128.68,46900.0,104.0177,104.0338,103.5423,103.6954,46900.0
2015-05-20 15:30:00,128.68,128.74,128.45,128.47,137100.0,103.6954,103.7437,103.51,103.5261,137100.0
2015-05-21 09:30:00,127.98,128.64,127.98,128.17,44200.0,103.1313,103.6631,103.1313,103.2844,44200.0
2015-05-21 10:00:00,128.05,128.51,127.95,128.29,47200.0,103.1877,103.5584,103.1071,103.3811,47200.0
2015-05-21 10:30:00,128.29,128.34,128.08,128.27,56500.0,103.3811,103.4214,103.2119,103.365,56500.0
2015-05-21 11:00:00,128.29,128.45,128.2,128.44,35000.0,103.3811,103.51,103.3086,103.502,35000.0
2015-05-21 11:30:00,128.44,128.45,128.19,128.34,34300.0,103.502,103.51,103.3005,103.4214,34300.0
2015-05-21 12:00:00,128.35,128.36,128.22,128.34,31000.0,103.4294,103.4375,103.3247,103.4214,31000.0
2015-05-21 12:30:00,128.36,128.42,128.21,128.26,30200.0,103.4375,103.4858,103.3166,103.3569,30200.0
2015-05-21 13:00:00,128.26,128.3,128.22,128.24,28100.0,103.3569,103.3891,103.3247,103.3408,28100.0
2015-05-21 13:30:00,128.24,128.36,128.23,128.28,45300.0,103.3408,103.4375,103.3327,103.373,45300.0
2015-05-21 14:00:00,128.28,128.54,128.27,128.54,27300.0,103.373,103.5825,103.365,103.5825,27300.0
2015-05-21 14:30:00,128.52,128.59,128.36,128.38,21700.0,103.5664,103.6228,103.4375,103.4536,21700.0
2015-05-21 15:00:00,128.38,128.5,128.37,128.41,52500.0,103.4536,103.5503,103.4456,103.4778,52500.0
2015-05-21 15:30:00,128.42,128.6,128.2,128.3,108000.0,103.4858,103.6309,103.3086,103.3891,108000.0
2015-05-22 09:30:00,128.2,128.94,127.77,128.58,42000.0,103.3086,103.9049,102.962,103.6148,42000.0
2015-05-22 10:00:00,128.63,128.65,128.27,128.37,33400.0,103.6551,103.6712,103.365,103.4456,33400.0
2015-05-22 10:30:00,128.39,128.6,128.23,128.53,45600.0,103.4617,103.6309,103.3327,103.5745,45600.0
2015-05-22 11:00:00,128.53,128.59,128.37,128.59,29300.0,103.5745,103.6228,103.4456,103.6228,29300.0
2015-05-22 11:30:00,128.58,128.81,128.41,128.81,21400.0,103.6148,103.8001,103.4778,103.8001,21400.0
2015-05-22 12:00:00,128.77,128.79,128.63,128.7,20000.0,103.7679,103.784,103.6551,103.7115,20000.0
2015-05-22 12:30:00,128.72,128.81,128.6,128.71,23300.0,103.7276,103.8001,103.6309,103.7195,23300.0
2015-05-22 13:00:00,128.69,128.92,128.62,128.81,31100.0,103.7034,103.8888,103.647,103.8001,31100.0
2015-05-22 13:30:00,128.83,129.04,128.8,128.81,47300.0,103.8162,103.9855,103.7921,103.8001,47300.0
2015-05-22 14:00:00,128.79,128.96,128.6,128.63,25700.0,103.784,103.921,103.6309,103.6551,25700.0
2015-05-22 14:30:00,128.63,128.8,128.61,128.72,35600.0,103.6551,103.7921,103.639,103.7276,35600.0
2015-05-22 15:00:00,128.72,128.85,128.61,128.61,37600.0,103.7276,103.8324,103.639,103.639,37600.0
2015-05-22 15:30:00,128.61,128.61,128.25,128.29,151000.0,103.639,103.639,103.3488,103.3811,151000.0
2015-05-26 09:30:00,127.86,128.39,127.0,127.3,66500.0,103.0346,103.4617,102.3416,102.5833,66500.0
2015-05-26 10:00:00,127.26,127.5,126.99,127.07,116300.0,102.5511,102.7445,102.3335,102.398,116300.0
2015-05-26 10:30:00,127.03,127.27,126.9,126.93,192000.0,102.3657,102.5591,102.261,102.2851,192000.0
2015-05-26 11:00:00,126.96,127.4,126.9,127.32,83600.0,102.3093,102.6639,102.261,102.5994,83600.0
2015-05-26 11:30:00,127.32,127.61,127.3,127.42,66100.0,102.5994,102.8331,102.5833,102.68,66100.0
2015-05-26 12:00:00,127.46,127.59,127.38,127.45,31600.0,102.7122,102.817,102.6478,102.7042,31600.0
2015-05-26 12:30:00,127.44,127.47,127.2,127.27,107400.0,102.6961,102.7203,102.5027,102.5591,107400.0
2015-05-26 13:00:00,127.25,127.28,127.04,127.19,90800.0,102.543,102.5672,102.3738,102.4947,90800.0
2015-05-26 13:30:00,127.17,127.17,126.89,126.98,32200.0,102.4785,102.4785,102.2529,102.3254,32200.0
2015-05-26 14:00:00,126.96,127.15,126.89,126.92,27800.0,102.3093,102.4624,102.2529,102.2771,27800.0
2015-05-26 14:30:00,126.93,126.94,126.69,126.75,157400.0,102.2851,102.2932,102.0917,102.1401,157400.0
2015-05-26 15:00:00,126.74,126.96,126.72,126.84,67100.0,102.132,102.3093,102.1159,102.2126,67100.0
2015-05-26 15:30:00,126.83,126.97,126.73,126.84,115800.0,102.2046,102.3174,102.124,102.2126,115800.0
2015-05-27 09:30:00,127.0,127.45,126.6,127.21,46000.0,102.3416,102.7042,102.0192,102.5108,46000.0
2015-05-27 10:00:00,127.25,127.35,126.88,126.96,48600.0,102.543,102.6236,102.2449,102.3093,48600.0
2015-05-27 10:30:00,127.02,127.19,127.0,127.18,40200.0,102.3577,102.4947,102.3416,102.4866,40200.0
2015-05-27 11:00:00,127.17,127.36,127.07,127.25,64100.0,102.4785,102.6317,102.398,102.543,64100.0
2015-05-27 11:30:00,127.23,127.39,127.2,127.28,51300.0,102.5269,102.6558,102.5027,102.5672,51300.0
2015-05-27 12:00:00,127.3,127.42,127.23,127.34,44600.0,102.5833,102.68,102.5269,102.6155,44600.0
2015-05-27 12:30:00,127.33,127.34,127.19,127.25,26200.0,102.6075,102.6155,102.4947,102.543,26200.0
2015-05-27 13:00:00,127.23,127.32,127.19,127.21,55700.0,102.5269,102.5994,102.4947,102.5108,55700.0
2015-05-27 13:30:00,127.22,127.31,127.21,127.27,75400.0,102.5188,102.5914,102.5108,102.5591,75400.0
2015-05-27 14:00:00,127.26,127.33,127.14,127.25,86600.0,102.5511,102.6075,102.4544,102.543,86600.0
2015-05-27 14:30:00,127.25,127.25,126.88,127.02,79300.0,102.543,102.543,102.2449,102.3577,79300.0
2015-05-27 15:00:00,127.02,127.29,127.01,127.05,147100.0,102.3577,102.5752,102.3496,102.3818,147100.0
2015-05-27 15:30:00,127.05,127.16,126.82,126.87,327600.0,102.3818,102.4705,102.1965,102.2368,327600.0
2015-05-28 09:30:00,126.67,127.11,126.33,126.38,107600.0,102.0756,102.4302,101.8016,101.8419,107600.0
2015-05-28 10:00:00,126.38,126.43,126.12,126.28,120500.0,101.8419,101.8822,101.6324,101.7613,120500.0
2015-05-28 10:30:00,126.26,126.26,125.95,126.09,116400.0,101.7452,101.7452,101.4954,101.6082,116400.0
2015-05-28 11:00:00,126.04,126.81,126.04,126.75,46400.0,101.5679,102.1884,101.5679,102.1401,46400.0
2015-05-28 11:30:00,126.73,126.86,126.46,126.68,37700.0,102.124,102.2287,101.9064,102.0837,37700.0
2015-05-28 12:00:00,126.66,127.05,126.55,127.05,30500.0,102.0676,102.3818,101.9789,102.3818,30500.0
2015-05-28 12:30:00,127.06,127.06,126.52,126.52,42000.0,102.3899,102.3899,101.9547,101.9547,42000.0
2015-05-28 13:00:00,126.52,126.62,126.44,126.47,47600.0,101.9547,102.0353,101.8903,101.9145,47600.0
2015-05-28 13:30:00,126.47,126.67,126.43,126.54,45300.0,101.9145,102.0756,101.8822,101.9709,45300.0
2015-05-28 14:00:00,126.56,127.11,126.53,127.11,33200.0,101.987,102.4302,101.9628,102.4302,33200.0
2015-05-28 14:30:00,127.13,127.14,126.81,126.85,48500.0,102.4463,102.4544,102.1884,102.2207,48500.0
2015-05-28 15:00:00,126.84,126.94,126.79,126.86,66900.0,102.2126,102.2932,102.1723,102.2287,66900.0
2015-05-28 15:30:00,126.88,127.02,126.8,126.99,110500.0,102.2449,102.3577,102.1804,102.3335,110500.0
2015-05-29 09:30:00,126.68,127.15,125.79,125.86,47879.0,102.0837,102.4624,101.3665,101.4229,47879.0
2015-05-29 10:00:00,125.92,125.97,125.32,125.34,120893.0,101.4712,101.5115,100.9877,101.0039,120893.0
2015-05-29 10:30:00,125.35,125.35,124.64,124.87,49712.0,101.0119,101.0119,100.4398,100.6251,49712.0
2015-05-29 11:00:00,124.86,125.05,124.72,124.82,54074.0,100.6171,100.7702,100.5042,100.5848,54074.0
2015-05-29 11:30:00,124.82,125.34,124.78,125.24,43163.0,100.5848,101.0039,100.5526,100.9233,43163.0
2015-05-29 12:00:00,125.24,125.94,125.24,125.87,78523.0,100.9233,101.4874,100.9233,101.431,78523.0
2015-05-29 12:30:00,125.87,125.99,125.8,125.82,54732.0,101.431,101.5277,101.3745,101.3907,54732.0
2015-05-29 13:00:00,125.82,125.87,125.66,125.77,30371.0,101.3907,101.431,101.2617,101.3504,30371.0
2015-05-29 13:30:00,125.79,125.87,125.45,125.49,30373.0,101.3665,101.431,101.0925,101.1247,30373.0
2015-05-29 14:00:00,125.49,125.57,125.2,125.26,55267.0,101.1247,101.1892,100.891,100.9394,55267.0
2015-05-29 14:30:00,125.24,125.27,124.93,125.01,102174.0,100.9233,100.9474,100.6735,100.7379,102174.0
2015-05-29 15:00:00,125.02,125.29,124.95,125.16,98832.0,100.746,100.9636,100.6896,100.8588,98832.0
2015-05-29 15:30:00,125.16,125.23,124.57,124.59,408820.0,100.8588,100.9152,100.3834,100.3995,408820.0
2015-06-01 09:30:00,124.65,124.91,123.96,124.19,84614.0,100.4478,100.6573,99.8918,100.0771,84614.0
2015-06-01 10:00:00,124.19,124.73,123.88,124.21,96564.0,100.0771,100.5123,99.8273,100.0933,96564.0
2015-06-01 10:30:00,124.15,124.34,123.82,124.24,79358.0,100.0449,100.198,99.779,100.1174,79358.0
2015-06-01 11:00:00,124.25,124.56,124.19,124.34,182250.0,100.1255,100.3753,100.0771,100.198,182250.0
2015-06-01 11:30:00,124.33,124.65,124.28,124.36,55283.0,100.19,100.4478,100.1497,100.2141,55283.0
2015-06-01 12:00:00,124.35,124.95,124.29,124.91,51875.0,100.2061,100.6896,100.1577,100.6573,51875.0
2015-06-01 12:30:00,124.95,125.0,124.69,124.86,49680.0,100.6896,100.7299,100.4801,100.6171,49680.0
2015-06-01 13:00:00,124.89,125.0,124.85,124.94,51159.0,100.6412,100.7299,100.609,100.6815,51159.0
2015-06-01 13:30:00,124.99,125.14,124.98,125.12,26924.0,100.7218,100.8427,100.7138,100.8266,26924.0
2015-06-01 14:00:00,125.13,125.34,125.0,125.3,35597.0,100.8346,101.0039,100.7299,100.9716,35597.0
2015-06-01 14:30:00,125.29,125.34,125.12,125.2,43005.0,100.9636,101.0039,100.8266,100.891,43005.0
2015-06-01 15:00:00,125.2,125.29,124.89,124.93,82335.0,100.891,100.9636,100.6412,100.6735,82335.0
2015-06-01 15:30:00,124.95,124.96,124.56,124.59,168066.0,100.6896,100.6976,100.3753,100.3995,168066.0
2015-06-02 09:30:00,124.59,125.53,124.4,125.33,116937.0,100.3995,101.157,100.2464,100.9958,116937.0
2015-06-02 10:00:00,125.34,126.3,125.23,126.15,94896.0,101.0039,101.7775,100.9152,101.6566,94896.0
2015-06-02 10:30:00,126.1,126.56,125.97,126.16,64976.0,101.6163,101.987,101.5115,101.6646,64976.0
2015-06-02 11:00:00,126.13,126.24,125.69,125.96,86958.0,101.6405,101.7291,101.2859,101.5035,86958.0
2015-06-02 11:30:00,125.94,126.55,125.94,126.51,82359.0,101.4874,101.9789,101.4874,101.9467,82359.0
2015-06-02 12:00:00,126.52,126.99,126.51,126.88,54506.0,101.9547,102.3335,101.9467,102.2449,54506.0
2015-06-02 12:30:00,126.9,127.11,126.89,126.98,61674.0,102.261,102.4302,102.2529,102.3254,61674.0
2015-06-02 13:00:00,126.98,127.1,126.81,127.02,43771.0,102.3254,102.4221,102.1884,102.3577,43771.0
2015-06-02 13:30:00,127.02,127.08,126.97,127.03,59699.0,102.3577,102.406,102.3174,102.3657,59699.0
2015-06-02 14:00:00,127.01,127.04,126.76,126.83,39642.0,102.3496,102.3738,102.1481,102.2046,39642.0
2015-06-02 14:30:00,126.84,126.85,125.96,126.34,106735.0,102.2126,102.2207,101.5035,101.8097,106735.0
2015-06-02 15:00:00,126.33,126.37,125.98,126.2,103064.0,101.8016,101.8339,101.5196,101.6969,103064.0
2015-06-02 15:30:00,126.18,126.36,125.9,126.05,272052.0,101.6808,101.8258,101.4551,101.576,272052.0
2015-06-03 09:30:00,126.77,127.31,126.08,127.27,133091.0,102.1562,102.5914,101.6002,102.5591,133091.0
2015-06-03 10:00:00,127.23,127.77,126.87,127.73,79282.0,102.5269,102.962,102.2368,102.9298,79282.0
2015-06-03 10:30:00,127.75,127.86,127.53,127.81,96584.0,102.9459,103.0346,102.7686,102.9943,96584.0
2015-06-03 11:00:00,127.8,127.94,127.56,127.63,72404.0,102.9862,103.099,102.7928,102.8492,72404.0
2015-06-03 11:30:00,127.64,127.79,127.23,127.5,58053.0,102.8573,102.9782,102.5269,102.7445,58053.0
2015-06-03 12:00:00,127.5,127.54,127.28,127.31,60045.0,102.7445,102.7767,102.5672,102.5914,60045.0
2015-06-03 12:30:00,127.3,127.67,127.18,127.63,51556.0,102.5833,102.8815,102.4866,102.8492,51556.0
2015-06-03 13:00:00,127.63,127.86,127.58,127.77,27743.0,102.8492,103.0346,102.8089,102.962,27743.0
2015-06-03 13:30:00,127.77,128.01,127.73,127.94,61646.0,102.962,103.1554,102.9298,103.099,61646.0
2015-06-03 14:00:00,127.95,128.33,127.93,128.21,40493.0,103.1071,103.4133,103.091,103.3166,40493.0
2015-06-03 14:30:00,128.22,128.23,127.93,127.95,57023.0,103.3247,103.3327,103.091,103.1071,57023.0
2015-06-03 15:00:00,127.94,128.07,127.74,127.77,76268.0,103.099,103.2038,102.9379,102.962,76268.0
2015-06-03 15:30:00,127.78,127.91,127.34,127.42,275322.0,102.9701,103.0749,102.6155,102.68,275322.0
2015-06-04 09:30:00,124.52,126.83,124.52,126.24,89758.0,100.3431,102.2046,100.3431,101.7291,89758.0
2015-06-04 10:00:00,126.28,126.68,126.15,126.32,85591.0,101.7613,102.0837,101.6566,101.7936,85591.0
2015-06-04 10:30:00,126.36,126.47,126.03,126.05,107459.0,101.8258,101.9145,101.5599,101.576,107459.0
2015-06-04 11:00:00,126.06,126.36,125.86,126.12,60037.0,101.5841,101.8258,101.4229,101.6324,60037.0
2015-06-04 11:30:00,126.07,126.15,125.78,126.01,94462.0,101.5921,101.6566,101.3584,101.5438,94462.0
2015-06-04 12:00:00,125.94,126.11,125.86,126.08,43138.0,101.4874,101.6244,101.4229,101.6002,43138.0
2015-06-04 12:30:00,126.05,126.24,126.0,126.0,44969.0,101.576,101.7291,101.5357,101.5357,44969.0
2015-06-04 13:00:00,126.02,126.02,125.53,125.62,42671.0,101.5518,101.5518,101.157,101.2295,42671.0
2015-06-04 13:30:00,125.6,125.8,125.51,125.74,27431.0,101.2134,101.3745,101.1409,101.3262,27431.0
2015-06-04 14:00:00,125.73,125.98,125.64,125.77,27329.0,101.3181,101.5196,101.2456,101.3504,27329.0
2015-06-04 14:30:00,125.77,125.79,125.55,125.68,50346.0,101.3504,101.3665,101.1731,101.2778,50346.0
2015-06-04 15:00:00,125.7,125.79,125.4,125.4,54564.0,101.294,101.3665,101.0522,101.0522,54564.0
2015-06-04 15:30:00,125.44,125.48,125.1,125.35,147615.0,101.0844,101.1167,100.8105,101.0119,147615.0
2015-06-05 09:30:00,126.58,126.78,125.66,126.16,99062.0,102.0031,102.1643,101.2617,101.6646,99062.0
2015-06-05 10:00:00,126.24,127.18,126.22,127.0,112344.0,101.7291,102.4866,101.713,102.3416,112344.0
2015-06-05 10:30:00,126.97,127.34,126.69,126.83,58021.0,102.3174,102.6155,102.0917,102.2046,58021.0
2015-06-05 11:00:00,126.81,126.92,126.57,126.86,68080.0,102.1884,102.2771,101.995,102.2287,68080.0
2015-06-05 11:30:00,126.88,126.99,126.74,126.89,76257.0,102.2449,102.3335,102.132,102.2529,76257.0
2015-06-05 12:00:00,126.89,126.89,126.36,126.36,42905.0,102.2529,102.2529,101.8258,101.8258,42905.0
2015-06-05 12:30:00,126.3,126.75,126.21,126.75,63856.0,101.7775,102.1401,101.7049,102.1401,63856.0
2015-06-05 13:00:00,126.75,126.79,126.33,126.47,45149.0,102.1401,102.1723,101.8016,101.9145,45149.0
2015-06-05 13:30:00,126.44,126.65,126.4,126.4,46427.0,101.8903,102.0595,101.858,101.858,46427.0
2015-06-05 14:00:00,126.4,126.49,126.28,126.38,42298.0,101.858,101.9306,101.7613,101.8419,42298.0
2015-06-05 14:30:00,126.41,126.58,126.26,126.53,31300.0,101.8661,102.0031,101.7452,101.9628,31300.0
2015-06-05 15:00:00,126.57,126.74,126.44,126.48,63433.0,101.995,102.132,101.8903,101.9225,63433.0
2015-06-05 15:30:00,126.5,126.76,126.32,126.61,127584.0,101.9386,102.1481,101.7936,102.0273,127584.0
2015-06-08 09:30:00,126.96,127.48,126.21,126.72,89319.0,102.3093,102.7284,101.7049,102.1159,89319.0
2015-06-08 10:00:00,126.65,126.75,126.47,126.63,56683.0,102.0595,102.1401,101.9145,102.0434,56683.0
2015-06-08 10:30:00,126.62,126.78,126.48,126.49,58551.0,102.0353,102.1643,101.9225,101.9306,58551.0
2015-06-08 11:00:00,126.5,126.73,126.47,126.66,61535.0,101.9386,102.124,101.9145,102.0676,61535.0
2015-06-08 11:30:00,126.63,126.8,126.52,126.79,45626.0,102.0434,102.1804,101.9547,102.1723,45626.0
2015-06-08 12:00:00,126.81,127.03,126.77,127.03,32445.0,102.1884,102.3657,102.1562,102.3657,32445.0
2015-06-08 12:30:00,127.02,127.08,126.8,126.88,27383.0,102.3577,102.406,102.1804,102.2449,27383.0
2015-06-08 13:00:00,126.86,127.07,126.86,126.98,32425.0,102.2287,102.398,102.2287,102.3254,32425.0
2015-06-08 13:30:00,126.97,127.01,126.61,126.79,78074.0,102.3174,102.3496,102.0273,102.1723,78074.0
2015-06-08 14:00:00,126.79,126.85,126.63,126.84,62104.0,102.1723,102.2207,102.0434,102.2126,62104.0
2015-06-08 14:30:00,126.89,127.12,126.84,126.98,71423.0,102.2529,102.4383,102.2126,102.3254,71423.0
2015-06-08 15:00:00,126.97,127.01,126.57,126.7,76254.0,102.3174,102.3496,101.995,102.0998,76254.0
2015-06-08 15:30:00,126.71,126.75,126.08,126.15,205683.0,102.1079,102.1401,101.6002,101.6566,205683.0
2015-06-09 09:30:00,125.94,126.4,125.54,125.77,52330.0,101.4874,101.858,101.165,101.3504,52330.0
2015-06-09 10:00:00,125.66,126.02,125.54,125.58,40284.0,101.2617,101.5518,101.165,101.1973,40284.0
2015-06-09 10:30:00,125.59,126.27,125.46,126.15,128762.0,101.2053,101.7533,101.1006,101.6566,128762.0
2015-06-09 11:00:00,126.17,126.47,126.17,126.35,54769.0,101.6727,101.9145,101.6727,101.8178,54769.0
2015-06-09 11:30:00,126.4,126.65,126.39,126.46,20503.0,101.858,102.0595,101.85,101.9064,20503.0
2015-06-09 12:00:00,126.53,126.57,126.36,126.51,21034.0,101.9628,101.995,101.8258,101.9467,21034.0
2015-06-09 12:30:00,126.49,126.62,126.38,126.56,42726.0,101.9306,102.0353,101.8419,101.987,42726.0
2015-06-09 13:00:00,126.59,126.69,126.5,126.53,24756.0,102.0112,102.0917,101.9386,101.9628,24756.0
2015-06-09 13:30:00,126.53,126.6,126.24,126.27,24369.0,101.9628,102.0192,101.7291,101.7533,24369.0
2015-06-09 14:00:00,126.31,126.44,126.28,126.4,31872.0,101.7855,101.8903,101.7613,101.858,31872.0
2015-06-09 14:30:00,126.39,126.64,126.35,126.43,52340.0,101.85,102.0514,101.8178,101.8822,52340.0
2015-06-09 15:00:00,126.46,126.46,126.11,126.22,75029.0,101.9064,101.9064,101.6244,101.713,75029.0
2015-06-09 15:30:00,126.19,126.51,126.16,126.31,222094.0,101.6888,101.9467,101.6646,101.7855,222094.0
2015-06-10 09:30:00,127.28,129.51,127.28,129.09,237219.0,102.5672,104.3642,102.5672,104.0258,237219.0
2015-06-10 10:00:00,129.05,129.48,128.98,129.09,99627.0,103.9935,104.34,103.9371,104.0258,99627.0
2015-06-10 10:30:00,129.09,129.52,128.98,129.46,91208.0,104.0258,104.3723,103.9371,104.3239,91208.0
2015-06-10 11:00:00,129.48,130.12,129.42,129.59,108201.0,104.34,104.8558,104.2917,104.4287,108201.0
2015-06-10 11:30:00,129.61,129.85,129.5,129.76,52688.0,104.4448,104.6382,104.3561,104.5657,52688.0
2015-06-10 12:00:00,129.74,129.79,129.5,129.58,55936.0,104.5495,104.5898,104.3561,104.4206,55936.0
2015-06-10 12:30:00,129.57,129.92,129.57,129.92,65523.0,104.4126,104.6946,104.4126,104.6946,65523.0
2015-06-10 13:00:00,129.89,129.94,129.49,129.6,53011.0,104.6704,104.7107,104.3481,104.4367,53011.0
2015-06-10 13:30:00,129.55,129.65,129.45,129.62,46212.0,104.3964,104.477,104.3159,104.4528,46212.0
2015-06-10 14:00:00,129.64,129.96,129.58,129.88,55679.0,104.469,104.7268,104.4206,104.6624,55679.0
2015-06-10 14:30:00,129.9,130.11,129.85,130.02,121385.0,104.6785,104.8477,104.6382,104.7752,121385.0
2015-06-10 15:00:00,130.03,130.08,129.96,130.04,105210.0,104.7832,104.8235,104.7268,104.7913,105210.0
2015-06-10 15:30:00,130.05,130.11,129.81,129.84,271778.0,104.7994,104.8477,104.606,104.6301,271778.0
2015-06-11 09:30:00,130.04,130.19,129.28,130.06,167958.0,104.7913,104.9122,104.1789,104.8074,167958.0
2015-06-11 10:00:00,130.06,130.69,130.02,130.54,59541.0,104.8074,105.3151,104.7752,105.1942,59541.0
2015-06-11 10:30:00,130.48,130.49,129.95,130.14,121003.0,105.1459,105.1539,104.7188,104.8719,121003.0
2015-06-11 11:00:00,130.12,130.45,130.02,130.29,81123.0,104.8558,105.1217,104.7752,104.9928,81123.0
2015-06-11 11:30:00,130.3,130.36,130.04,130.04,76059.0,105.0008,105.0492,104.7913,104.7913,76059.0
2015-06-11 12:00:00,130.05,130.33,130.03,130.26,33969.0,104.7994,105.025,104.7832,104.9686,33969.0
2015-06-11 12:30:00,130.28,130.29,130.03,130.16,36573.0,104.9847,104.9928,104.7832,104.888,36573.0
2015-06-11 13:00:00,130.14,130.14,129.91,130.1,27824.0,104.8719,104.8719,104.6865,104.8397,27824.0
2015-06-11 13:30:00,130.12,130.16,130.02,130.04,38362.0,104.8558,104.888,104.7752,104.7913,38362.0
2015-06-11 14:00:00,130.05,130.1,129.87,129.94,32743.0,104.7994,104.8397,104.6543,104.7107,32743.0
2015-06-11 14:30:00,129.94,130.04,129.79,129.85,37741.0,104.7107,104.7913,104.5898,104.6382,37741.0
2015-06-11 15:00:00,129.85,129.99,129.81,129.84,55993.0,104.6382,104.751,104.606,104.6301,55993.0
2015-06-11 15:30:00,129.84,129.87,129.44,129.65,138181.0,104.6301,104.6543,104.3078,104.477,138181.0
2015-06-12 09:30:00,129.13,129.26,128.23,128.53,26962.0,104.058,104.1627,103.3327,103.5745,26962.0
2015-06-12 10:00:00,128.53,128.87,128.36,128.37,38732.0,103.5745,103.8485,103.4375,103.4456,38732.0
2015-06-12 10:30:00,128.38,128.45,128.01,128.14,34092.0,103.4536,103.51,103.1554,103.2602,34092.0
2015-06-12 11:00:00,128.12,128.86,128.04,128.83,34040.0,103.2441,103.8404,103.1796,103.8162,34040.0
2015-06-12 11:30:00,128.79,128.82,128.43,128.53,32158.0,103.784,103.8082,103.4939,103.5745,32158.0
2015-06-12 12:00:00,128.55,128.61,128.36,128.61,19797.0,103.5906,103.639,103.4375,103.639,19797.0
2015-06-12 12:30:00,128.59,128.59,128.21,128.21,25444.0,103.6228,103.6228,103.3166,103.3166,25444.0
2015-06-12 13:00:00,128.25,128.45,128.23,128.45,20792.0,103.3488,103.51,103.3327,103.51,20792.0
2015-06-12 13:30:00,128.46,128.6,128.34,128.47,30090.0,103.5181,103.6309,103.4214,103.5261,30090.0
2015-06-12 14:00:00,128.48,128.5,128.22,128.25,27392.0,103.5342,103.5503,103.3247,103.3488,27392.0
2015-06-12 14:30:00,128.27,128.27,128.02,128.07,30986.0,103.365,103.365,103.1635,103.2038,30986.0
2015-06-12 15:00:00,128.07,128.36,128.06,128.34,35393.0,103.2038,103.4375,103.1957,103.4214,35393.0
2015-06-12 15:30:00,128.34,128.51,128.32,128.34,161076.0,103.4214,103.5584,103.4053,103.4214,161076.0
2015-06-15 09:30:00,126.89,127.88,126.48,127.26,106867.0,102.2529,103.0507,101.9225,102.5511,106867.0
2015-06-15 10:00:00,127.23,127.63,127.18,127.35,54144.0,102.5269,102.8492,102.4866,102.6236,54144.0
2015-06-15 10:30:00,127.35,127.8,127.31,127.8,45161.0,102.6236,102.9862,102.5914,102.9862,45161.0
2015-06-15 11:00:00,127.82,128.39,127.82,127.89,52871.0,103.0023,103.4617,103.0023,103.0587,52871.0
2015-06-15 11:30:00,127.88,128.39,127.87,128.05,32091.0,103.0507,103.4617,103.0426,103.1877,32091.0
2015-06-15 12:00:00,128.07,128.08,127.64,127.71,51888.0,103.2038,103.2119,102.8573,102.9137,51888.0
2015-06-15 12:30:00,127.77,128.02,127.62,127.96,30663.0,102.962,103.1635,102.8412,103.1152,30663.0
2015-06-15 13:00:00,127.93,127.98,127.73,127.85,27147.0,103.091,103.1313,102.9298,103.0265,27147.0
2015-06-15 13:30:00,127.86,128.09,127.61,127.76,37390.0,103.0346,103.2199,102.8331,102.954,37390.0
2015-06-15 14:00:00,127.73,128.01,127.66,127.96,24105.0,102.9298,103.1554,102.8734,103.1152,24105.0
2015-06-15 14:30:00,127.97,128.01,127.68,127.78,40714.0,103.1232,103.1554,102.8895,102.9701,40714.0
2015-06-15 15:00:00,127.77,127.87,127.61,127.85,39315.0,102.962,103.0426,102.8331,103.0265,39315.0
2015-06-15 15:30:00,127.85,128.02,127.8,127.92,144179.0,103.0265,103.1635,102.9862,103.0829,144179.0
2015-06-16 09:30:00,127.17,128.48,127.17,128.1,65168.0,102.4785,103.5342,102.4785,103.228,65168.0
2015-06-16 10:00:00,128.09,128.16,127.39,127.84,57091.0,103.2199,103.2763,102.6558,103.0185,57091.0
2015-06-16 10:30:00,127.82,128.26,127.72,127.97,57584.0,103.0023,103.3569,102.9218,103.1232,57584.0
2015-06-16 11:00:00,127.97,128.59,127.86,128.44,37166.0,103.1232,103.6228,103.0346,103.502,37166.0
2015-06-16 11:30:00,128.44,128.45,128.25,128.3,15489.0,103.502,103.51,103.3488,103.3891,15489.0
2015-06-16 12:00:00,128.32,128.41,128.19,128.38,12043.0,103.4053,103.4778,103.3005,103.4536,12043.0
2015-06-16 12:30:00,128.39,128.53,128.38,128.43,22441.0,103.4617,103.5745,103.4536,103.4939,22441.0
2015-06-16 13:00:00,128.45,128.55,128.39,128.49,15461.0,103.51,103.5906,103.4617,103.5423,15461.0
2015-06-16 13:30:00,128.54,128.59,128.45,128.46,15962.0,103.5825,103.6228,103.51,103.5181,15962.0
2015-06-16 14:00:00,128.48,128.63,128.44,128.48,17358.0,103.5342,103.6551,103.502,103.5342,17358.0
2015-06-16 14:30:00,128.47,128.6,128.37,128.43,28190.0,103.5261,103.6309,103.4456,103.4939,28190.0
2015-06-16 15:00:00,128.44,128.44,128.25,128.39,50524.0,103.502,103.502,103.3488,103.4617,50524.0
2015-06-16 15:30:00,128.38,128.51,128.33,128.45,57245.0,103.4536,103.5584,103.4133,103.51,57245.0
2015-06-17 09:30:00,128.9,129.32,128.66,128.66,53111.0,103.8726,104.2111,103.6792,103.6792,53111.0
2015-06-17 10:00:00,128.74,128.85,128.43,128.85,124002.0,103.7437,103.8324,103.4939,103.8324,124002.0
2015-06-17 10:30:00,128.85,129.04,128.62,128.83,76516.0,103.8324,103.9855,103.647,103.8162,76516.0
2015-06-17 11:00:00,128.83,128.87,128.36,128.37,20216.0,103.8162,103.8485,103.4375,103.4456,20216.0
2015-06-17 11:30:00,128.37,128.52,128.3,128.48,35896.0,103.4456,103.5664,103.3891,103.5342,35896.0
2015-06-17 12:00:00,128.42,128.55,128.16,128.23,49713.0,103.4858,103.5906,103.2763,103.3327,49713.0
2015-06-17 12:30:00,128.23,128.47,128.18,128.34,72139.0,103.3327,103.5261,103.2924,103.4214,72139.0
2015-06-17 13:00:00,128.34,128.41,128.19,128.21,26566.0,103.4214,103.4778,103.3005,103.3166,26566.0
2015-06-17 13:30:00,128.21,128.43,128.17,128.43,14997.0,103.3166,103.4939,103.2844,103.4939,14997.0
2015-06-17 14:00:00,128.34,129.26,127.97,128.2,93112.0,103.4214,104.1627,103.1232,103.3086,93112.0
2015-06-17 14:30:00,128.16,129.08,128.14,128.72,46679.0,103.2763,104.0177,103.2602,103.7276,46679.0
2015-06-17 15:00:00,128.76,128.82,128.46,128.7,56856.0,103.7598,103.8082,103.5181,103.7115,56856.0
2015-06-17 15:30:00,128.7,128.78,128.27,128.38,83895.0,103.7115,103.7759,103.365,103.4536,83895.0
2015-06-18 09:30:00,128.91,129.45,128.27,128.75,48489.0,103.8807,104.3159,103.365,103.7518,48489.0
2015-06-18 10:00:00,128.77,129.24,128.7,129.04,47710.0,103.7679,104.1466,103.7115,103.9855,47710.0
2015-06-18 10:30:00,129.09,129.33,128.92,129.22,64386.0,104.0258,104.2192,103.8888,104.1305,64386.0
2015-06-18 11:00:00,129.23,129.56,129.18,129.4,29541.0,104.1386,104.4045,104.0983,104.2756,29541.0
2015-06-18 11:30:00,129.42,129.54,129.27,129.35,36485.0,104.2917,104.3884,104.1708,104.2353,36485.0
2015-06-18 12:00:00,129.39,129.59,129.26,129.54,31314.0,104.2675,104.4287,104.1627,104.3884,31314.0
2015-06-18 12:30:00,129.57,129.78,129.52,129.59,19958.0,104.4126,104.5818,104.3723,104.4287,19958.0
2015-06-18 13:00:00,129.61,129.67,129.29,129.43,24864.0,104.4448,104.4931,104.1869,104.2997,24864.0
2015-06-18 13:30:00,129.39,129.46,129.29,129.37,21607.0,104.2675,104.3239,104.1869,104.2514,21607.0
2015-06-18 14:00:00,129.37,129.52,129.24,129.31,60918.0,104.2514,104.3723,104.1466,104.203,60918.0
2015-06-18 14:30:00,129.31,129.56,129.25,129.53,20755.0,104.203,104.4045,104.1547,104.3803,20755.0
2015-06-18 15:00:00,129.52,129.58,129.45,129.56,39261.0,104.3723,104.4206,104.3159,104.4045,39261.0
2015-06-18 15:30:00,129.55,129.67,129.3,129.46,104647.0,104.3964,104.4931,104.195,104.3239,104647.0
2015-06-19 09:30:00,128.89,129.79,128.3,128.48,275501.0,103.8646,104.5898,103.3891,103.5342,275501.0
2015-06-19 10:00:00,128.5,128.88,128.48,128.88,60869.0,103.5503,103.8565,103.5342,103.8565,60869.0
2015-06-19 10:30:00,128.9,128.91,128.7,128.84,54524.0,103.8726,103.8807,103.7115,103.8243,54524.0
2015-06-19 11:00:00,128.84,128.84,128.63,128.73,42898.0,103.8243,103.8243,103.6551,103.7357,42898.0
2015-06-19 11:30:00,128.74,128.75,128.18,128.22,49947.0,103.7437,103.7518,103.2924,103.3247,49947.0
2015-06-19 12:00:00,128.22,128.26,128.09,128.22,44305.0,103.3247,103.3569,103.2199,103.3247,44305.0
2015-06-19 12:30:00,128.22,128.43,128.16,128.42,31547.0,103.3247,103.4939,103.2763,103.4858,31547.0
2015-06-19 13:00:00,128.46,128.58,128.27,128.27,64117.0,103.5181,103.6148,103.365,103.365,64117.0
2015-06-19 13:30:00,128.26,128.35,128.16,128.16,28546.0,103.3569,103.4294,103.2763,103.2763,28546.0
2015-06-19 14:00:00,128.19,128.2,127.86,127.91,51601.0,103.3005,103.3086,103.0346,103.0749,51601.0
2015-06-19 14:30:00,127.92,128.02,127.8,127.91,47086.0,103.0829,103.1635,102.9862,103.0749,47086.0
2015-06-19 15:00:00,127.91,127.91,127.68,127.75,105107.0,103.0749,103.0749,102.8895,102.9459,105107.0
2015-06-19 15:30:00,127.79,128.24,127.71,127.82,130220.0,102.9782,103.3408,102.9137,103.0023,130220.0
2015-06-22 09:30:00,129.34,129.75,128.55,129.06,120640.0,104.2272,104.5576,103.5906,104.0016,120640.0
2015-06-22 10:00:00,129.04,129.5,129.03,129.23,72597.0,103.9855,104.3561,103.9774,104.1386,72597.0
2015-06-22 10:30:00,129.23,129.48,129.22,129.46,48284.0,104.1386,104.34,104.1305,104.3239,48284.0
2015-06-22 11:00:00,129.41,129.53,129.26,129.43,42392.0,104.2836,104.3803,104.1627,104.2997,42392.0
2015-06-22 11:30:00,129.43,129.43,128.99,128.99,39793.0,104.2997,104.2997,103.9452,103.9452,39793.0
2015-06-22 12:00:00,128.95,129.04,128.47,128.58,40192.0,103.9129,103.9855,103.5261,103.6148,40192.0
2015-06-22 12:30:00,128.58,128.81,128.56,128.8,32306.0,103.6148,103.8001,103.5987,103.7921,32306.0
2015-06-22 13:00:00,128.8,128.83,128.54,128.54,29528.0,103.7921,103.8162,103.5825,103.5825,29528.0
2015-06-22 13:30:00,128.54,128.82,128.54,128.79,32441.0,103.5825,103.8082,103.5825,103.784,32441.0
2015-06-22 14:00:00,128.81,128.94,128.78,128.94,47370.0,103.8001,103.9049,103.7759,103.9049,47370.0
2015-06-22 14:30:00,128.94,129.34,128.86,129.25,63508.0,103.9049,104.2272,103.8404,104.1547,63508.0
2015-06-22 15:00:00,129.27,129.43,129.18,129.3,70930.0,104.1708,104.2997,104.0983,104.195,70930.0
2015-06-22 15:30:00,129.3,129.48,129.26,129.38,164973.0,104.195,104.34,104.1627,104.2594,164973.0
2015-06-23 09:30:00,129.23,129.99,128.8,129.67,62453.0,104.1386,104.751,103.7921,104.4931,62453.0
2015-06-23 10:00:00,129.66,129.69,129.2,129.43,96755.0,104.4851,104.5093,104.1144,104.2997,96755.0
2015-06-23 10:30:00,129.42,129.6,129.22,129.33,39872.0,104.2917,104.4367,104.1305,104.2192,39872.0
2015-06-23 11:00:00,129.31,129.32,129.02,129.16,115216.0,104.203,104.2111,103.9693,104.0822,115216.0
2015-06-23 11:30:00,129.14,129.42,129.11,129.35,94385.0,104.066,104.2917,104.0419,104.2353,94385.0
2015-06-23 12:00:00,129.33,129.49,129.11,129.47,38902.0,104.2192,104.3481,104.0419,104.332,38902.0
2015-06-23 12:30:00,129.46,129.48,129.36,129.44,53494.0,104.3239,104.34,104.2433,104.3078,53494.0
2015-06-23 13:00:00,129.42,129.57,129.4,129.47,41807.0,104.2917,104.4126,104.2756,104.332,41807.0
2015-06-23 13:30:00,129.46,129.73,129.4,129.65,43013.0,104.3239,104.5415,104.2756,104.477,43013.0
2015-06-23 14:00:00,129.65,129.69,129.47,129.65,38009.0,104.477,104.5093,104.332,104.477,38009.0
2015-06-23 14:30:00,129.63,129.81,129.53,129.81,49651.0,104.4609,104.606,104.3803,104.606,49651.0
2015-06-23 15:00:00,129.79,129.91,129.68,129.9,138873.0,104.5898,104.6865,104.5012,104.6785,138873.0
2015-06-23 15:30:00,129.91,129.92,129.71,129.78,242106.0,104.6865,104.6946,104.5254,104.5818,242106.0
2015-06-24 09:30:00,128.86,129.63,128.72,129.19,148016.0,103.8404,104.4609,103.7276,104.1063,148016.0
2015-06-24 10:00:00,129.2,129.42,129.12,129.36,62902.0,104.1144,104.2917,104.0499,104.2433,62902.0
2015-06-24 10:30:00,129.38,129.45,129.17,129.24,51326.0,104.2594,104.3159,104.0902,104.1466,51326.0
2015-06-24 11:00:00,129.25,129.28,128.95,129.06,101135.0,104.1547,104.1789,103.9129,104.0016,101135.0
2015-06-24 11:30:00,129.06,129.25,128.95,129.01,34647.0,104.0016,104.1547,103.9129,103.9613,34647.0
2015-06-24 12:00:00,128.99,128.99,128.67,128.92,50256.0,103.9452,103.9452,103.6873,103.8888,50256.0
2015-06-24 12:30:00,128.91,129.03,128.8,128.99,72596.0,103.8807,103.9774,103.7921,103.9452,72596.0
2015-06-24 13:00:00,128.98,129.12,128.57,128.57,84112.0,103.9371,104.0499,103.6067,103.6067,84112.0
2015-06-24 13:30:00,128.59,128.59,128.31,128.42,41424.0,103.6228,103.6228,103.3972,103.4858,41424.0
2015-06-24 14:00:00,128.48,128.49,128.2,128.3,30162.0,103.5342,103.5423,103.3086,103.3891,30162.0
2015-06-24 14:30:00,128.31,128.61,128.28,128.55,35497.0,103.3972,103.639,103.373,103.5906,35497.0
2015-06-24 15:00:00,128.55,128.81,128.37,128.77,76978.0,103.5906,103.8001,103.4456,103.7679,76978.0
2015-06-24 15:30:00,128.78,128.91,128.39,128.4,224074.0,103.7759,103.8807,103.4617,103.4697,224074.0
2015-06-25 09:30:00,129.22,129.22,128.11,128.61,82718.0,104.1305,104.1305,103.236,103.639,82718.0
2015-06-25 10:00:00,128.68,129.04,128.54,128.81,33725.0,103.6954,103.9855,103.5825,103.8001,33725.0
2015-06-25 10:30:00,128.83,128.92,128.69,128.9,71232.0,103.8162,103.8888,103.7034,103.8726,71232.0
2015-06-25 11:00:00,128.92,129.14,128.58,128.64,41412.0,103.8888,104.066,103.6148,103.6631,41412.0
2015-06-25 11:30:00,128.65,128.81,128.51,128.69,30036.0,103.6712,103.8001,103.5584,103.7034,30036.0
2015-06-25 12:00:00,128.7,128.75,128.45,128.51,33187.0,103.7115,103.7518,103.51,103.5584,33187.0
2015-06-25 12:30:00,128.49,128.62,128.27,128.44,48692.0,103.5423,103.647,103.365,103.502,48692.0
2015-06-25 13:00:00,128.44,128.64,128.38,128.5,23468.0,103.502,103.6631,103.4536,103.5503,23468.0
2015-06-25 13:30:00,128.46,128.46,128.17,128.25,38421.0,103.5181,103.5181,103.2844,103.3488,38421.0
2015-06-25 14:00:00,128.27,128.27,127.78,127.82,33522.0,103.365,103.365,102.9701,103.0023,33522.0
2015-06-25 14:30:00,127.88,128.1,127.77,128.05,39408.0,103.0507,103.228,102.962,103.1877,39408.0
2015-06-25 15:00:00,128.05,128.41,128.01,128.27,145324.0,103.1877,103.4778,103.1554,103.365,145324.0
2015-06-25 15:30:00,128.27,128.33,127.85,127.88,260736.0,103.365,103.4133,103.0265,103.0507,260736.0
2015-06-26 09:30:00,128.9,128.9,128.22,128.53,74723.0,103.8726,103.8726,103.3247,103.5745,74723.0
2015-06-26 10:00:00,128.56,128.93,128.46,128.89,44965.0,103.5987,103.8968,103.5181,103.8646,44965.0
2015-06-26 10:30:00,128.91,128.91,128.34,128.44,36580.0,103.8807,103.8807,103.4214,103.502,36580.0
2015-06-26 11:00:00,128.43,128.68,128.39,128.65,66699.0,103.4939,103.6954,103.4617,103.6712,66699.0
2015-06-26 11:30:00,128.66,128.7,128.24,128.24,62845.0,103.6792,103.7115,103.3408,103.3408,62845.0
2015-06-26 12:00:00,128.23,128.46,128.16,128.45,45561.0,103.3327,103.5181,103.2763,103.51,45561.0
2015-06-26 12:30:00,128.44,128.44,128.02,128.05,31618.0,103.502,103.502,103.1635,103.1877,31618.0
2015-06-26 13:00:00,128.04,128.28,127.75,128.01,34793.0,103.1796,103.373,102.9459,103.1554,34793.0
2015-06-26 13:30:00,128.01,128.25,128.0,128.17,27203.0,103.1554,103.3488,103.1474,103.2844,27203.0
2015-06-26 14:00:00,128.18,128.18,127.9,128.11,35505.0,103.2924,103.2924,103.0668,103.236,35505.0
2015-06-26 14:30:00,128.11,128.23,128.01,128.15,54855.0,103.236,103.3327,103.1554,103.2683,54855.0
2015-06-26 15:00:00,128.16,128.54,128.16,128.43,90950.0,103.2763,103.5825,103.2763,103.4939,90950.0
2015-06-26 15:30:00,128.42,128.45,128.12,128.36,305336.0,103.4858,103.51,103.2441,103.4375,305336.0
2015-06-29 09:30:00,126.77,126.96,126.16,126.23,67606.0,102.1562,102.3093,101.6646,101.7211,67606.0
2015-06-29 10:00:00,126.28,126.61,125.65,125.68,50977.0,101.7613,102.0273,101.2537,101.2778,50977.0
2015-06-29 10:30:00,125.64,125.84,125.31,125.39,52428.0,101.2456,101.4068,100.9797,101.0442,52428.0
2015-06-29 11:00:00,125.37,125.68,125.24,125.6,139716.0,101.028,101.2778,100.9233,101.2134,139716.0
2015-06-29 11:30:00,125.62,125.62,125.22,125.4,168067.0,101.2295,101.2295,100.9072,101.0522,168067.0
2015-06-29 12:00:00,125.38,125.51,125.1,125.17,53115.0,101.0361,101.1409,100.8105,100.8669,53115.0
2015-06-29 12:30:00,125.15,125.25,124.95,125.09,40403.0,100.8507,100.9313,100.6896,100.8024,40403.0
2015-06-29 13:00:00,125.08,125.11,124.86,125.05,48162.0,100.7943,100.8185,100.6171,100.7702,48162.0
2015-06-29 13:30:00,125.03,125.19,124.8,124.88,46922.0,100.754,100.883,100.5687,100.6332,46922.0
2015-06-29 14:00:00,124.89,124.9,124.45,124.49,50674.0,100.6412,100.6493,100.2867,100.3189,50674.0
2015-06-29 14:30:00,124.47,124.74,124.3,124.48,99749.0,100.3028,100.5204,100.1658,100.3108,99749.0
2015-06-29 15:00:00,124.48,124.56,124.16,124.19,130842.0,100.3108,100.3753,100.053,100.0771,130842.0
2015-06-29 15:30:00,124.2,124.2,123.67,123.8,265418.0,100.0852,100.0852,99.6581,99.7629,265418.0
2015-06-30 09:30:00,125.08,125.62,124.12,124.65,117177.0,100.7943,101.2295,100.0207,100.4478,117177.0
2015-06-30 10:00:00,124.58,125.08,124.58,125.01,66520.0,100.3914,100.7943,100.3914,100.7379,66520.0
2015-06-30 10:30:00,124.94,124.95,124.44,124.71,64574.0,100.6815,100.6896,100.2786,100.4962,64574.0
2015-06-30 11:00:00,124.75,124.96,124.45,124.45,44549.0,100.5284,100.6976,100.2867,100.2867,44549.0
2015-06-30 11:30:00,124.49,124.52,124.09,124.12,42589.0,100.3189,100.3431,99.9966,100.0207,42589.0
2015-06-30 12:00:00,124.15,124.48,124.09,124.17,71788.0,100.0449,100.3108,99.9966,100.061,71788.0
2015-06-30 12:30:00,124.18,124.45,124.14,124.3,57962.0,100.0691,100.2867,100.0369,100.1658,57962.0
2015-06-30 13:00:00,124.29,124.99,124.26,124.92,58683.0,100.1577,100.7218,100.1336,100.6654,58683.0
2015-06-30 13:30:00,124.95,125.42,124.85,125.34,49617.0,100.6896,101.0683,100.609,101.0039,49617.0
2015-06-30 14:00:00,125.36,125.74,125.33,125.39,54732.0,101.02,101.3262,100.9958,101.0442,54732.0
2015-06-30 14:30:00,125.43,125.58,125.34,125.41,98910.0,101.0764,101.1973,101.0039,101.0603,98910.0
2015-06-30 15:00:00,125.41,125.51,125.11,125.29,123888.0,101.0603,101.1409,100.8185,100.9636,123888.0
2015-06-30 15:30:00,125.27,125.47,124.93,124.93,210997.0,100.9474,101.1086,100.6735,100.6735,210997.0
2015-07-01 09:30:00,126.99,127.63,126.23,126.86,67587.0,102.3335,102.8492,101.7211,102.2287,67587.0
2015-07-01 10:00:00,126.88,126.9,126.46,126.73,42100.0,102.2449,102.261,101.9064,102.124,42100.0
2015-07-01 10:30:00,126.79,126.79,125.99,126.27,53266.0,102.1723,102.1723,101.5277,101.7533,53266.0
2015-07-01 11:00:00,126.3,126.41,126.14,126.32,35053.0,101.7775,101.8661,101.6485,101.7936,35053.0
2015-07-01 11:30:00,126.29,126.36,126.06,126.14,36364.0,101.7694,101.8258,101.5841,101.6485,36364.0
2015-07-01 12:00:00,126.11,126.29,125.95,126.03,24256.0,101.6244,101.7694,101.4954,101.5599,24256.0
2015-07-01 12:30:00,126.07,126.12,125.67,125.72,36860.0,101.5921,101.6324,101.2698,101.3101,36860.0
2015-07-01 13:00:00,125.74,126.17,125.61,125.87,45044.0,101.3262,101.6727,101.2214,101.431,45044.0
2015-07-01 13:30:00,125.86,126.22,125.84,125.84,66406.0,101.4229,101.713,101.4068,101.4068,66406.0
2015-07-01 14:00:00,125.85,125.88,125.55,125.68,58606.0,101.4148,101.439,101.1731,101.2778,58606.0
2015-07-01 14:30:00,125.68,125.7,125.44,125.55,86155.0,101.2778,101.294,101.0844,101.1731,86155.0
2015-07-01 15:00:00,125.56,125.94,125.55,125.93,148064.0,101.1811,101.4874,101.1731,101.4793,148064.0
2015-07-01 15:30:00,125.96,126.22,125.73,126.18,115192.0,101.5035,101.713,101.3181,101.6808,115192.0
2015-07-02 09:30:00,125.98,126.57,125.8,125.92,56628.0,101.5196,101.995,101.3745,101.4712,56628.0
2015-07-02 10:00:00,125.87,126.03,125.64,125.99,82758.0,101.431,101.5599,101.2456,101.5277,82758.0
2015-07-02 10:30:00,125.99,126.05,125.55,125.65,121936.0,101.5277,101.576,101.1731,101.2537,121936.0
2015-07-02 11:00:00,125.66,125.66,125.16,125.18,102613.0,101.2617,101.2617,100.8588,100.8749,102613.0
2015-07-02 11:30:00,125.2,125.55,125.19,125.42,40582.0,100.891,101.1731,100.883,101.0683,40582.0
2015-07-02 12:00:00,125.43,125.49,125.11,125.17,107622.0,101.0764,101.1247,100.8185,100.8669,107622.0
2015-07-02 12:30:00,125.15,125.18,124.84,124.86,28791.0,100.8507,100.8749,100.6009,100.6171,28791.0
2015-07-02 13:00:00,124.88,124.92,124.65,124.65,37586.0,100.6332,100.6654,100.4478,100.4478,37586.0
2015-07-02 13:30:00,124.69,124.95,124.67,124.88,84925.0,100.4801,100.6896,100.4639,100.6332,84925.0
2015-07-02 14:00:00,124.88,124.91,124.61,124.75,56309.0,100.6332,100.6573,100.4156,100.5284,56309.0
2015-07-02 14:30:00,124.77,125.29,124.74,125.23,74857.0,100.5445,100.9636,100.5204,100.9152,74857.0
2015-07-02 15:00:00,125.24,125.35,125.05,125.34,56438.0,100.9233,101.0119,100.7702,101.0039,56438.0
2015-07-02 15:30:00,125.34,125.39,124.91,125.19,138990.0,101.0039,101.0442,100.6573,100.883,138990.0
2015-07-06 09:30:00,123.45,123.93,123.01,123.52,120557.0,99.4808,99.8676,99.1263,99.5372,120557.0
2015-07-06 10:00:00,123.46,124.05,123.19,124.0,78178.0,99.4889,99.9643,99.2713,99.924,78178.0
2015-07-06 10:30:00,124.03,124.77,123.95,124.23,46282.0,99.9482,100.5445,99.8837,100.1094,46282.0
2015-07-06 11:00:00,124.23,124.35,123.78,123.86,35928.0,100.1094,100.2061,99.7467,99.8112,35928.0
2015-07-06 11:30:00,123.84,124.1,123.77,124.06,47345.0,99.7951,100.0046,99.7387,99.9724,47345.0
2015-07-06 12:00:00,124.05,124.05,123.8,123.91,51003.0,99.9643,99.9643,99.7629,99.8515,51003.0
2015-07-06 12:30:00,123.91,123.92,123.63,123.8,27777.0,99.8515,99.8596,99.6259,99.7629,27777.0
2015-07-06 13:00:00,123.82,123.84,123.37,123.38,157292.0,99.779,99.7951,99.4164,99.4244,157292.0
2015-07-06 13:30:00,123.39,123.39,123.07,123.2,51325.0,99.4325,99.4325,99.1746,99.2794,51325.0
2015-07-06 14:00:00,123.19,123.37,122.97,122.97,52864.0,99.2713,99.4164,99.094,99.094,52864.0
2015-07-06 14:30:00,122.95,123.21,122.83,122.96,64685.0,99.0779,99.2874,98.9812,99.086,64685.0
2015-07-06 15:00:00,122.95,123.26,122.86,123.24,161016.0,99.0779,99.3277,99.0054,99.3116,161016.0
2015-07-06 15:30:00,123.24,123.66,123.2,123.66,224741.0,99.3116,99.65,99.2794,99.65,224741.0
2015-07-07 09:30:00,123.63,123.92,122.38,122.39,70401.0,99.6259,99.8596,98.6186,98.6266,70401.0
2015-07-07 10:00:00,122.45,122.7,121.65,121.8,79461.0,98.675,98.8764,98.0303,98.1512,79461.0
2015-07-07 10:30:00,121.76,121.78,121.16,121.53,107663.0,98.119,98.1351,97.6355,97.9336,107663.0
2015-07-07 11:00:00,121.53,121.82,121.31,121.44,98988.0,97.9336,98.1673,97.7563,97.8611,98988.0
2015-07-07 11:30:00,121.41,122.3,121.2,122.12,44010.0,97.8369,98.5541,97.6677,98.4091,44010.0
2015-07-07 12:00:00,122.05,122.11,121.81,121.99,36610.0,98.3526,98.401,98.1592,98.3043,36610.0
2015-07-07 12:30:00,122.0,122.63,121.94,122.53,65550.0,98.3124,98.82,98.264,98.7395,65550.0
2015-07-07 13:00:00,122.56,122.97,122.32,122.72,69680.0,98.7636,99.094,98.5702,98.8926,69680.0
2015-07-07 13:30:00,122.72,122.78,122.41,122.66,46766.0,98.8926,98.9409,98.6427,98.8442,46766.0
2015-07-07 14:00:00,122.68,122.8,122.21,122.41,55730.0,98.8603,98.957,98.4816,98.6427,55730.0
2015-07-07 14:30:00,122.42,123.42,122.4,123.31,77094.0,98.6508,99.4566,98.6347,99.368,77094.0
2015-07-07 15:00:00,123.35,123.67,123.11,123.5,83710.0,99.4002,99.6581,99.2068,99.5211,83710.0
2015-07-07 15:30:00,123.6,123.97,123.54,123.86,168099.0,99.6017,99.8999,99.5533,99.8112,168099.0
2015-07-08 09:30:00,122.76,123.12,121.55,122.61,52777.0,98.9248,99.2149,97.9497,98.8039,52777.0
2015-07-08 10:00:00,122.53,123.09,122.32,123.05,136083.0,98.7395,99.1907,98.5702,99.1585,136083.0
2015-07-08 10:30:00,122.99,123.4,122.81,123.4,160026.0,99.1101,99.4405,98.9651,99.4405,160026.0
2015-07-08 11:00:00,123.3,123.48,123.01,123.17,155263.0,99.3599,99.505,99.1263,99.2552,155263.0
2015-07-08 11:30:00,123.17,123.3,122.76,122.97,100908.0,99.2552,99.3599,98.9248,99.094,100908.0
2015-07-08 12:00:00,122.98,123.2,122.89,123.09,70358.0,99.1021,99.2794,99.0296,99.1907,70358.0
2015-07-08 12:30:00,123.07,123.25,122.87,123.24,48499.0,99.1746,99.3197,99.0134,99.3116,48499.0
2015-07-08 13:00:00,123.22,123.35,122.98,123.24,35673.0,99.2955,99.4002,99.1021,99.3116,35673.0
2015-07-08 13:30:00,123.27,123.31,123.06,123.22,47963.0,99.3358,99.368,99.1665,99.2955,47963.0
2015-07-08 14:00:00,123.11,123.18,122.86,123.02,101857.0,99.2068,99.2632,99.0054,99.1343,101857.0
2015-07-08 14:30:00,123.02,123.02,121.98,122.08,116437.0,99.1343,99.1343,98.2962,98.3768,116437.0
2015-07-08 15:00:00,122.07,122.62,121.95,121.96,94662.0,98.3688,98.812,98.2721,98.2801,94662.0
2015-07-08 15:30:00,121.96,122.58,121.94,122.01,161826.0,98.2801,98.7797,98.264,98.3204,161826.0
2015-07-09 09:30:00,123.87,124.9,123.69,123.93,87622.0,99.8193,100.6493,99.6742,99.8676,87622.0
2015-07-09 10:00:00,123.94,124.02,123.15,123.15,34393.0,99.8757,99.9402,99.2391,99.2391,34393.0
2015-07-09 10:30:00,123.22,123.45,123.1,123.44,66509.0,99.2955,99.4808,99.1988,99.4728,66509.0
2015-07-09 11:00:00,123.58,123.82,123.29,123.34,25014.0,99.5856,99.779,99.3519,99.3922,25014.0
2015-07-09 11:30:00,123.36,123.42,122.98,122.98,37267.0,99.4083,99.4566,99.1021,99.1021,37267.0
2015-07-09 12:00:00,122.97,123.1,122.77,122.77,31551.0,99.094,99.1988,98.9329,98.9329,31551.0
2015-07-09 12:30:00,122.75,122.9,122.51,122.67,43118.0,98.9167,99.0376,98.7233,98.8523,43118.0
2015-07-09 13:00:00,122.64,122.69,122.45,122.45,26392.0,98.8281,98.8684,98.675,98.675,26392.0
2015-07-09 13:30:00,122.45,123.04,122.45,122.98,34796.0,98.675,99.1504,98.675,99.1021,34796.0
2015-07-09 14:00:00,122.96,123.0,122.73,122.91,63045.0,99.086,99.1182,98.9006,99.0457,63045.0
2015-07-09 14:30:00,122.91,123.31,122.78,123.28,65964.0,99.0457,99.368,98.9409,99.3438,65964.0
2015-07-09 15:00:00,123.28,123.56,123.25,123.33,82488.0,99.3438,99.5695,99.3197,99.3841,82488.0
2015-07-09 15:30:00,123.33,123.55,123.11,123.12,172146.0,99.3841,99.5614,99.2068,99.2149,172146.0
2015-07-10 09:30:00,122.0,123.33,121.73,123.14,289977.0,98.3124,99.3841,98.0948,99.231,289977.0
2015-07-10 10:00:00,123.15,123.52,123.08,123.26,182173.0,99.2391,99.5372,99.1827,99.3277,182173.0
2015-07-10 10:30:00,123.29,123.34,122.73,122.94,190096.0,99.3519,99.3922,98.9006,99.0698,190096.0
2015-07-10 11:00:00,122.93,123.32,122.92,123.15,177148.0,99.0618,99.3761,99.0537,99.2391,177148.0
2015-07-10 11:30:00,123.18,123.37,122.95,123.19,54388.0,99.2632,99.4164,99.0779,99.2713,54388.0
2015-07-10 12:00:00,123.19,123.39,123.13,123.35,34017.0,99.2713,99.4325,99.223,99.4002,34017.0
2015-07-10 12:30:00,123.33,123.38,122.99,123.36,39334.0,99.3841,99.4244,99.1101,99.4083,39334.0
2015-07-10 13:00:00,123.37,123.38,122.93,123.29,36623.0,99.4164,99.4244,99.0618,99.3519,36623.0
2015-07-10 13:30:00,123.26,123.3,123.07,123.14,36101.0,99.3277,99.3599,99.1746,99.231,36101.0
2015-07-10 14:00:00,123.15,123.41,123.15,123.32,35342.0,99.2391,99.4486,99.2391,99.3761,35342.0
2015-07-10 14:30:00,123.33,123.69,123.29,123.69,51406.0,99.3841,99.6742,99.3519,99.6742,51406.0
2015-07-10 15:00:00,123.68,123.95,123.58,123.79,68962.0,99.6662,99.8837,99.5856,99.7548,68962.0
2015-07-10 15:30:00,123.77,123.87,123.62,123.67,146785.0,99.7387,99.8193,99.6178,99.6581,146785.0
2015-07-13 09:30:00,125.05,125.44,124.51,124.89,54977.0,100.7702,101.0844,100.335,100.6412,54977.0
2015-07-13 10:00:00,124.94,124.99,124.56,124.64,41994.0,100.6815,100.7218,100.3753,100.4398,41994.0
2015-07-13 10:30:00,124.7,125.15,124.64,125.08,40397.0,100.4881,100.8507,100.4398,100.7943,40397.0
2015-07-13 11:00:00,125.08,125.12,124.52,124.78,31675.0,100.7943,100.8266,100.3431,100.5526,31675.0
2015-07-13 11:30:00,124.81,124.98,124.67,124.78,35137.0,100.5768,100.7138,100.4639,100.5526,35137.0
2015-07-13 12:00:00,124.8,124.89,124.73,124.74,22333.0,100.5687,100.6412,100.5123,100.5204,22333.0
2015-07-13 12:30:00,124.74,124.79,124.55,124.55,22651.0,100.5204,100.5606,100.3672,100.3672,22651.0
2015-07-13 13:00:00,124.53,124.82,124.53,124.66,45851.0,100.3511,100.5848,100.3511,100.4559,45851.0
2015-07-13 13:30:00,124.67,124.82,124.65,124.75,25164.0,100.4639,100.5848,100.4478,100.5284,25164.0
2015-07-13 14:00:00,124.77,124.93,124.74,124.89,33889.0,100.5445,100.6735,100.5204,100.6412,33889.0
2015-07-13 14:30:00,124.88,125.26,124.82,125.23,46395.0,100.6332,100.9394,100.5848,100.9152,46395.0
2015-07-13 15:00:00,125.25,125.43,125.21,125.42,44130.0,100.9313,101.0764,100.8991,101.0683,44130.0
2015-07-13 15:30:00,125.43,125.59,125.4,125.45,103587.0,101.0764,101.2053,101.0522,101.0925,103587.0
2015-07-14 09:30:00,125.02,125.68,124.35,125.21,60769.0,100.746,101.2778,100.2061,100.8991,60769.0
2015-07-14 10:00:00,125.27,125.58,125.15,125.52,37361.0,100.9474,101.1973,100.8507,101.1489,37361.0
2015-07-14 10:30:00,125.52,125.53,125.09,125.29,69634.0,101.1489,101.157,100.8024,100.9636,69634.0
2015-07-14 11:00:00,125.29,125.41,125.17,125.21,68606.0,100.9636,101.0603,100.8669,100.8991,68606.0
2015-07-14 11:30:00,125.25,125.41,125.11,125.39,34751.0,100.9313,101.0603,100.8185,101.0442,34751.0
2015-07-14 12:00:00,125.42,125.43,125.18,125.18,33845.0,101.0683,101.0764,100.8749,100.8749,33845.0
2015-07-14 12:30:00,125.21,125.25,124.97,125.12,33050.0,100.8991,100.9313,100.7057,100.8266,33050.0
2015-07-14 13:00:00,125.11,125.36,125.07,125.36,58445.0,100.8185,101.02,100.7863,101.02,58445.0
2015-07-14 13:30:00,125.37,125.41,125.3,125.36,22258.0,101.028,101.0603,100.9716,101.02,22258.0
2015-07-14 14:00:00,125.35,125.46,125.27,125.44,19787.0,101.0119,101.1006,100.9474,101.0844,19787.0
2015-07-14 14:30:00,125.41,125.69,125.41,125.63,28319.0,101.0603,101.2859,101.0603,101.2376,28319.0
2015-07-14 15:00:00,125.62,125.96,125.61,125.85,69169.0,101.2295,101.5035,101.2214,101.4148,69169.0
2015-07-14 15:30:00,125.84,125.84,125.53,125.66,163114.0,101.4068,101.4068,101.157,101.2617,163114.0
2015-07-15 09:30:00,126.05,126.81,125.2,126.15,81272.0,101.576,102.1884,100.891,101.6566,81272.0
2015-07-15 10:00:00,126.09,126.36,125.96,126.1,84403.0,101.6082,101.8258,101.5035,101.6163,84403.0
2015-07-15 10:30:00,126.06,126.09,125.61,125.7,98116.0,101.5841,101.6082,101.2214,101.294,98116.0
2015-07-15 11:00:00,125.71,126.2,125.5,126.06,104946.0,101.302,101.6969,101.1328,101.5841,104946.0
2015-07-15 11:30:00,126.0,126.03,125.54,125.69,56360.0,101.5357,101.5599,101.165,101.2859,56360.0
2015-07-15 12:00:00,125.73,125.8,125.48,125.56,24396.0,101.3181,101.3745,101.1167,101.1811,24396.0
2015-07-15 12:30:00,125.55,125.67,125.45,125.67,21412.0,101.1731,101.2698,101.0925,101.2698,21412.0
2015-07-15 13:00:00,125.71,125.94,125.59,125.88,35372.0,101.302,101.4874,101.2053,101.439,35372.0
2015-07-15 13:30:00,125.87,125.98,125.73,125.96,35862.0,101.431,101.5196,101.3181,101.5035,35862.0
2015-07-15 14:00:00,125.95,126.12,125.85,126.02,30243.0,101.4954,101.6324,101.4148,101.5518,30243.0
2015-07-15 14:30:00,126.02,126.03,125.29,125.41,29116.0,101.5518,101.5599,100.9636,101.0603,29116.0
2015-07-15 15:00:00,125.37,125.69,125.34,125.69,60886.0,101.028,101.2859,101.0039,101.2859,60886.0
2015-07-15 15:30:00,125.68,125.98,125.67,125.97,139963.0,101.2778,101.5196,101.2698,101.5115,139963.0
2015-07-16 09:30:00,127.81,128.0,127.24,127.71,94657.0,102.9943,103.1474,102.535,102.9137,94657.0
2015-07-16 10:00:00,127.71,127.95,127.46,127.9,101244.0,102.9137,103.1071,102.7122,103.0668,101244.0
2015-07-16 10:30:00,127.9,128.13,127.79,128.06,67887.0,103.0668,103.2521,102.9782,103.1957,67887.0
2015-07-16 11:00:00,128.08,128.15,127.89,128.02,34386.0,103.2119,103.2683,103.0587,103.1635,34386.0
2015-07-16 11:30:00,128.04,128.21,127.95,128.17,109480.0,103.1796,103.3166,103.1071,103.2844,109480.0
2015-07-16 12:00:00,128.17,128.3,128.01,128.3,37835.0,103.2844,103.3891,103.1554,103.3891,37835.0
2015-07-16 12:30:00,128.28,128.35,127.93,128.03,45204.0,103.373,103.4294,103.091,103.1716,45204.0
2015-07-16 13:00:00,128.01,128.08,127.59,127.78,86881.0,103.1554,103.2119,102.817,102.9701,86881.0
2015-07-16 13:30:00,127.81,127.92,127.67,127.67,64378.0,102.9943,103.0829,102.8815,102.8815,64378.0
2015-07-16 14:00:00,127.67,127.75,127.64,127.72,51030.0,102.8815,102.9459,102.8573,102.9218,51030.0
2015-07-16 14:30:00,127.72,127.81,127.62,127.81,73487.0,102.9218,102.9943,102.8412,102.9943,73487.0
2015-07-16 15:00:00,127.79,127.89,127.66,127.88,76805.0,102.9782,103.0587,102.8734,103.0507,76805.0
2015-07-16 15:30:00,127.87,127.96,127.8,127.91,149852.0,103.0426,103.1152,102.9862,103.0749,149852.0
2015-07-17 09:30:00,127.51,127.91,127.03,127.38,78741.0,102.7525,103.0749,102.3657,102.6478,78741.0
2015-07-17 10:00:00,127.35,127.47,126.87,126.92,58120.0,102.6236,102.7203,102.2368,102.2771,58120.0
2015-07-17 10:30:00,126.93,127.28,126.88,127.28,53024.0,102.2851,102.5672,102.2449,102.5672,53024.0
2015-07-17 11:00:00,127.3,127.38,127.21,127.27,35075.0,102.5833,102.6478,102.5108,102.5591,35075.0
2015-07-17 11:30:00,127.3,127.37,127.21,127.25,27674.0,102.5833,102.6397,102.5108,102.543,27674.0
2015-07-17 12:00:00,127.24,127.33,126.92,127.05,55408.0,102.535,102.6075,102.2771,102.3818,55408.0
2015-07-17 12:30:00,127.07,127.07,126.9,126.94,18759.0,102.398,102.398,102.261,102.2932,18759.0
2015-07-17 13:00:00,126.94,127.12,126.87,127.11,24995.0,102.2932,102.4383,102.2368,102.4302,24995.0
2015-07-17 13:30:00,127.13,127.15,127.03,127.15,21015.0,102.4463,102.4624,102.3657,102.4624,21015.0
2015-07-17 14:00:00,127.15,127.53,127.12,127.52,24218.0,102.4624,102.7686,102.4383,102.7606,24218.0
2015-07-17 14:30:00,127.51,127.52,127.36,127.44,38628.0,102.7525,102.7606,102.6317,102.6961,38628.0
2015-07-17 15:00:00,127.45,127.45,127.3,127.4,51486.0,102.7042,102.7042,102.5833,102.6639,51486.0
2015-07-17 15:30:00,127.39,127.63,127.35,127.61,232515.0,102.6558,102.8492,102.6236,102.8331,232515.0
2015-07-20 09:30:00,128.19,128.4,127.43,127.44,69149.0,103.3005,103.4697,102.6881,102.6961,69149.0
2015-07-20 10:00:00,127.47,128.23,127.39,128.12,60821.0,102.7203,103.3327,102.6558,103.2441,60821.0
2015-07-20 10:30:00,128.09,128.21,127.84,128.13,43892.0,103.2199,103.3166,103.0185,103.2521,43892.0
2015-07-20 11:00:00,128.14,128.44,128.12,128.26,32200.0,103.2602,103.502,103.2441,103.3569,32200.0
2015-07-20 11:30:00,128.27,128.33,128.12,128.23,25456.0,103.365,103.4133,103.2441,103.3327,25456.0
2015-07-20 12:00:00,128.25,128.47,128.2,128.24,28529.0,103.3488,103.5261,103.3086,103.3408,28529.0
2015-07-20 12:30:00,128.26,128.62,128.26,128.48,41597.0,103.3569,103.647,103.3569,103.5342,41597.0
2015-07-20 13:00:00,128.51,128.73,128.42,128.69,35276.0,103.5584,103.7357,103.4858,103.7034,35276.0
2015-07-20 13:30:00,128.71,128.85,128.48,128.5,77379.0,103.7195,103.8324,103.5342,103.5503,77379.0
2015-07-20 14:00:00,128.51,128.6,128.31,128.59,28057.0,103.5584,103.6309,103.3972,103.6228,28057.0
2015-07-20 14:30:00,128.6,128.7,128.44,128.54,45789.0,103.6309,103.7115,103.502,103.5825,45789.0
2015-07-20 15:00:00,128.56,128.59,128.39,128.51,81938.0,103.5987,103.6228,103.4617,103.5584,81938.0
2015-07-20 15:30:00,128.52,128.63,128.2,128.29,107403.0,103.5664,103.6551,103.3086,103.3811,107403.0
2015-07-21 09:30:00,128.6,128.87,128.24,128.82,280630.0,103.6309,103.8485,103.3408,103.8082,280630.0
2015-07-21 10:00:00,128.85,129.19,128.76,129.03,73624.0,103.8324,104.1063,103.7598,103.9774,73624.0
2015-07-21 10:30:00,129.03,129.03,128.15,128.19,68817.0,103.9774,103.9774,103.2683,103.3005,68817.0
2015-07-21 11:00:00,128.18,128.33,127.98,128.31,88999.0,103.2924,103.4133,103.1313,103.3972,88999.0
2015-07-21 11:30:00,128.3,128.32,127.81,127.88,54093.0,103.3891,103.4053,102.9943,103.0507,54093.0
2015-07-21 12:00:00,127.87,128.05,127.78,127.78,35124.0,103.0426,103.1877,102.9701,102.9701,35124.0
2015-07-21 12:30:00,127.81,127.84,127.41,127.5,22199.0,102.9943,103.0185,102.6719,102.7445,22199.0
2015-07-21 13:00:00,127.53,127.58,127.34,127.55,30850.0,102.7686,102.8089,102.6155,102.7848,30850.0
2015-07-21 13:30:00,127.54,127.61,127.48,127.52,24932.0,102.7767,102.8331,102.7284,102.7606,24932.0
2015-07-21 14:00:00,127.52,127.63,127.41,127.6,59747.0,102.7606,102.8492,102.6719,102.8251,59747.0
2015-07-21 14:30:00,127.62,127.8,127.59,127.64,75411.0,102.8412,102.9862,102.817,102.8573,75411.0
2015-07-21 15:00:00,127.65,127.81,127.54,127.63,90471.0,102.8653,102.9943,102.7767,102.8492,90471.0
2015-07-21 15:30:00,127.62,127.96,127.57,127.66,188838.0,102.8412,103.1152,102.8009,102.8734,188838.0
2015-07-22 09:30:00,127.5,127.9,127.17,127.47,83984.0,102.7445,103.0668,102.4785,102.7203,83984.0
2015-07-22 10:00:00,127.47,127.54,127.26,127.49,106185.0,102.7203,102.7767,102.5511,102.7364,106185.0
2015-07-22 10:30:00,127.46,127.53,127.07,127.22,93686.0,102.7122,102.7686,102.398,102.5188,93686.0
2015-07-22 11:00:00,127.22,127.37,127.0,127.0,81566.0,102.5188,102.6397,102.3416,102.3416,81566.0
2015-07-22 11:30:00,127.06,127.07,126.69,126.77,77814.0,102.3899,102.398,102.0917,102.1562,77814.0
2015-07-22 12:00:00,126.77,127.02,126.76,126.95,56393.0,102.1562,102.3577,102.1481,102.3013,56393.0
2015-07-22 12:30:00,126.93,127.04,126.89,126.97,51397.0,102.2851,102.3738,102.2529,102.3174,51397.0
2015-07-22 13:00:00,126.94,127.04,126.78,126.85,104660.0,102.2932,102.3738,102.1643,102.2207,104660.0
2015-07-22 13:30:00,126.88,127.09,126.84,127.03,88510.0,102.2449,102.4141,102.2126,102.3657,88510.0
2015-07-22 14:00:00,127.01,127.07,126.8,127.06,84666.0,102.3496,102.398,102.1804,102.3899,84666.0
2015-07-22 14:30:00,127.06,127.23,126.96,127.18,165432.0,102.3899,102.5269,102.3093,102.4866,165432.0
2015-07-22 15:00:00,127.16,127.2,127.05,127.08,115157.0,102.4705,102.5027,102.3818,102.406,115157.0
2015-07-22 15:30:00,127.08,127.12,126.67,126.69,351027.0,102.406,102.4383,102.0756,102.0917,351027.0
2015-07-23 09:30:00,128.68,129.22,127.93,128.24,163215.0,103.6954,104.1305,103.091,103.3408,163215.0
2015-07-23 10:00:00,128.33,129.03,128.21,128.7,185300.0,103.4133,103.9774,103.3166,103.7115,185300.0
2015-07-23 10:30:00,128.7,129.03,128.7,128.82,103741.0,103.7115,103.9774,103.7115,103.8082,103741.0
2015-07-23 11:00:00,128.82,129.09,128.56,128.63,109688.0,103.8082,104.0258,103.5987,103.6551,109688.0
2015-07-23 11:30:00,128.6,128.65,126.83,127.03,146313.0,103.6309,103.6712,102.2046,102.3657,146313.0
2015-07-23 12:00:00,126.99,127.39,126.9,127.3,188249.0,102.3335,102.6558,102.261,102.5833,188249.0
2015-07-23 12:30:00,127.26,127.54,127.25,127.25,61209.0,102.5511,102.7767,102.543,102.543,61209.0
2015-07-23 13:00:00,127.22,127.22,126.33,126.36,69692.0,102.5188,102.5188,101.8016,101.8258,69692.0
2015-07-23 13:30:00,126.42,126.69,126.3,126.67,84707.0,101.8742,102.0917,101.7775,102.0756,84707.0
2015-07-23 14:00:00,126.67,126.86,126.55,126.65,69051.0,102.0756,102.2287,101.9789,102.0595,69051.0
2015-07-23 14:30:00,126.61,126.97,126.5,126.56,60075.0,102.0273,102.3174,101.9386,101.987,60075.0
2015-07-23 15:00:00,126.58,126.6,125.97,126.12,96158.0,102.0031,102.0192,101.5115,101.6324,96158.0
2015-07-23 15:30:00,126.12,126.44,125.96,126.2,245882.0,101.6324,101.8903,101.5035,101.6969,245882.0
2015-07-24 09:30:00,126.18,126.66,125.79,126.66,60579.0,101.6808,102.0676,101.3665,102.0676,60579.0
2015-07-24 10:00:00,126.66,126.66,125.41,125.43,53725.0,102.0676,102.0676,101.0603,101.0764,53725.0
2015-07-24 10:30:00,125.42,125.43,124.89,124.89,56356.0,101.0683,101.0764,100.6412,100.6412,56356.0
2015-07-24 11:00:00,124.92,125.16,124.88,125.04,102238.0,100.6654,100.8588,100.6332,100.7621,102238.0
2015-07-24 11:30:00,125.06,125.06,124.63,124.89,144433.0,100.7782,100.7782,100.4317,100.6412,144433.0
2015-07-24 12:00:00,124.9,124.95,124.76,124.76,53978.0,100.6493,100.6896,100.5365,100.5365,53978.0
2015-07-24 12:30:00,124.78,124.81,124.05,124.22,76059.0,100.5526,100.5768,99.9643,100.1013,76059.0
2015-07-24 13:00:00,124.23,124.35,124.03,124.26,55648.0,100.1094,100.2061,99.9482,100.1336,55648.0
2015-07-24 13:30:00,124.28,124.32,123.9,124.06,60109.0,100.1497,100.1819,99.8435,99.9724,60109.0
2015-07-24 14:00:00,124.07,124.14,123.69,123.9,109699.0,99.9804,100.0369,99.6742,99.8435,109699.0
2015-07-24 14:30:00,123.89,123.92,123.43,123.67,72063.0,99.8354,99.8596,99.4647,99.6581,72063.0
2015-07-24 15:00:00,123.67,124.2,123.62,123.82,83085.0,99.6581,100.0852,99.6178,99.779,83085.0
2015-07-24 15:30:00,123.83,124.2,123.77,124.05,170262.0,99.787,100.0852,99.7387,99.9643,170262.0
2015-07-27 09:30:00,123.65,123.67,122.09,122.56,83106.0,99.642,99.6581,98.3849,98.7636,83106.0
2015-07-27 10:00:00,122.58,122.77,122.2,122.56,56588.0,98.7797,98.9329,98.4735,98.7636,56588.0
2015-07-27 10:30:00,122.6,123.1,122.6,122.72,40032.0,98.7959,99.1988,98.7959,98.8926,40032.0
2015-07-27 11:00:00,122.72,123.15,122.55,122.7,48996.0,98.8926,99.2391,98.7556,98.8764,48996.0
2015-07-27 11:30:00,122.72,123.02,122.59,123.01,38556.0,98.8926,99.1343,98.7878,99.1263,38556.0
2015-07-27 12:00:00,123.01,123.1,122.8,123.07,44546.0,99.1263,99.1988,98.957,99.1746,44546.0
2015-07-27 12:30:00,123.05,123.11,122.73,122.77,34210.0,99.1585,99.2068,98.9006,98.9329,34210.0
2015-07-27 13:00:00,122.78,122.98,122.75,122.86,41546.0,98.9409,99.1021,98.9167,99.0054,41546.0
2015-07-27 13:30:00,122.86,122.97,122.7,122.9,41623.0,99.0054,99.094,98.8764,99.0376,41623.0
2015-07-27 14:00:00,122.88,123.19,122.83,122.96,33131.0,99.0215,99.2713,98.9812,99.086,33131.0
2015-07-27 14:30:00,122.96,123.01,122.8,122.96,43551.0,99.086,99.1263,98.957,99.086,43551.0
2015-07-27 15:00:00,122.94,122.99,122.69,122.71,94781.0,99.0698,99.1101,98.8684,98.8845,94781.0
2015-07-27 15:30:00,122.68,122.97,122.63,122.93,178288.0,98.8603,99.094,98.82,99.0618,178288.0
2015-07-28 09:30:00,124.28,124.4,123.23,124.13,74893.0,100.1497,100.2464,99.3035,100.0288,74893.0
2015-07-28 10:00:00,124.08,124.17,123.72,123.93,123038.0,99.9885,100.061,99.6984,99.8676,123038.0
2015-07-28 10:30:00,123.96,124.45,123.93,124.38,90066.0,99.8918,100.2867,99.8676,100.2303,90066.0
2015-07-28 11:00:00,124.38,124.53,124.23,124.51,55298.0,100.2303,100.3511,100.1094,100.335,55298.0
2015-07-28 11:30:00,124.49,124.83,124.47,124.77,55424.0,100.3189,100.5929,100.3028,100.5445,55424.0
2015-07-28 12:00:00,124.8,125.1,124.8,124.93,41771.0,100.5687,100.8105,100.5687,100.6735,41771.0
2015-07-28 12:30:00,124.98,125.02,124.78,124.78,86694.0,100.7138,100.746,100.5526,100.5526,86694.0
2015-07-28 13:00:00,124.78,124.96,124.69,124.95,22517.0,100.5526,100.6976,100.4801,100.6896,22517.0
2015-07-28 13:30:00,124.91,125.04,124.82,124.95,47632.0,100.6573,100.7621,100.5848,100.6896,47632.0
2015-07-28 14:00:00,124.94,125.33,124.9,125.26,84319.0,100.6815,100.9958,100.6493,100.9394,84319.0
2015-07-28 14:30:00,125.25,125.26,124.78,125.0,58357.0,100.9313,100.9394,100.5526,100.7299,58357.0
2015-07-28 15:00:00,124.98,125.0,124.74,124.77,65743.0,100.7138,100.7299,100.5204,100.5445,65743.0
2015-07-28 15:30:00,124.78,125.35,124.78,125.26,326224.0,100.5526,101.0119,100.5526,100.9394,326224.0
2015-07-29 09:30:00,125.45,125.83,124.89,125.14,47857.0,101.0925,101.3987,100.6412,100.8427,47857.0
2015-07-29 10:00:00,125.09,125.21,124.74,124.99,52400.0,100.8024,100.8991,100.5204,100.7218,52400.0
2015-07-29 10:30:00,125.0,125.62,124.98,125.51,72918.0,100.7299,101.2295,100.7138,101.1409,72918.0
2015-07-29 11:00:00,125.5,125.96,125.38,125.81,57603.0,101.1328,101.5035,101.0361,101.3826,57603.0
2015-07-29 11:30:00,125.85,126.08,125.84,125.92,52602.0,101.4148,101.6002,101.4068,101.4712,52602.0
2015-07-29 12:00:00,125.93,126.02,125.84,126.0,36884.0,101.4793,101.5518,101.4068,101.5357,36884.0
2015-07-29 12:30:00,126.0,126.25,125.88,126.17,60438.0,101.5357,101.7372,101.439,101.6727,60438.0
2015-07-29 13:00:00,126.12,126.23,125.96,126.13,30796.0,101.6324,101.7211,101.5035,101.6405,30796.0
2015-07-29 13:30:00,126.15,126.23,125.92,126.2,69044.0,101.6566,101.7211,101.4712,101.6969,69044.0
2015-07-29 14:00:00,126.23,126.5,125.6,125.83,98576.0,101.7211,101.9386,101.2134,101.3987,98576.0
2015-07-29 14:30:00,125.82,126.49,125.77,126.42,83591.0,101.3907,101.9306,101.3504,101.8742,83591.0
2015-07-29 15:00:00,126.4,126.46,126.19,126.34,56027.0,101.858,101.9064,101.6888,101.8097,56027.0
2015-07-29 15:30:00,126.36,126.76,126.26,126.7,358626.0,101.8258,102.1481,101.7452,102.0998,358626.0
2015-07-30 09:30:00,125.91,126.52,125.43,125.8,63764.0,102.0002,102.4944,101.6114,101.9111,63764.0
2015-07-30 10:00:00,125.84,126.4,125.72,126.38,50668.0,101.9435,102.3972,101.8463,102.381,50668.0
2015-07-30 10:30:00,126.44,126.64,126.14,126.2,63654.0,102.4296,102.5916,102.1866,102.2352,63654.0
2015-07-30 11:00:00,126.14,126.46,126.02,126.31,53667.0,102.1866,102.4458,102.0894,102.3243,53667.0
2015-07-30 11:30:00,126.32,126.46,126.17,126.27,33538.0,102.3324,102.4458,102.2109,102.2919,33538.0
2015-07-30 12:00:00,126.26,126.34,126.14,126.23,28557.0,102.2838,102.3486,102.1866,102.2595,28557.0
2015-07-30 12:30:00,126.25,126.41,126.21,126.41,30098.0,102.2757,102.4053,102.2433,102.4053,30098.0
2015-07-30 13:00:00,126.39,126.45,126.2,126.23,36976.0,102.3891,102.4377,102.2352,102.2595,36976.0
2015-07-30 13:30:00,126.26,126.3,126.06,126.2,33338.0,102.2838,102.3162,102.1218,102.2352,33338.0
2015-07-30 14:00:00,126.2,126.45,126.2,126.38,33149.0,102.2352,102.4377,102.2352,102.381,33149.0
2015-07-30 14:30:00,126.36,126.58,126.31,126.58,56931.0,102.3648,102.543,102.3243,102.543,56931.0
2015-07-30 15:00:00,126.57,126.7,126.44,126.69,56878.0,102.5349,102.6402,102.4296,102.6321,56878.0
2015-07-30 15:30:00,126.7,126.75,126.55,126.61,223534.0,102.6402,102.6807,102.5187,102.5673,223534.0
2015-07-31 09:30:00,126.66,126.67,125.56,125.74,65646.0,102.6078,102.6159,101.7167,101.8625,65646.0
2015-07-31 10:00:00,125.74,126.15,125.67,125.9,30503.0,101.8625,102.1947,101.8058,101.9921,30503.0
2015-07-31 10:30:00,125.93,126.31,125.83,126.22,28778.0,102.0164,102.3243,101.9354,102.2514,28778.0
2015-07-31 11:00:00,126.22,126.28,126.11,126.13,37560.0,102.2514,102.3,102.1623,102.1785,37560.0
2015-07-31 11:30:00,126.1,126.28,126.09,126.17,24807.0,102.1542,102.3,102.1461,102.2109,24807.0
2015-07-31 12:00:00,126.15,126.23,126.02,126.03,17835.0,102.1947,102.2595,102.0894,102.0975,17835.0
2015-07-31 12:30:00,125.97,126.22,125.89,126.16,18693.0,102.0488,102.2514,101.984,102.2028,18693.0
2015-07-31 13:00:00,126.16,126.3,126.1,126.1,15583.0,102.2028,102.3162,102.1542,102.1542,15583.0
2015-07-31 13:30:00,126.07,126.1,125.89,125.91,21178.0,102.1299,102.1542,101.984,102.0002,21178.0
2015-07-31 14:00:00,125.93,126.08,125.9,125.95,75497.0,102.0164,102.138,101.9921,102.0326,75497.0
2015-07-31 14:30:00,125.95,126.07,125.84,125.96,66363.0,102.0326,102.1299,101.9435,102.0407,66363.0
2015-07-31 15:00:00,125.94,126.08,125.6,125.68,38462.0,102.0245,102.138,101.7491,101.8139,38462.0
2015-07-31 15:30:00,125.68,125.81,125.52,125.7,100996.0,101.8139,101.9192,101.6843,101.8301,100996.0
2015-08-03 09:30:00,125.57,125.84,124.81,125.19,65524.0,101.7248,101.9435,101.1091,101.417,65524.0
2015-08-03 10:00:00,125.07,125.61,125.02,125.34,74447.0,101.3198,101.7572,101.2792,101.5385,74447.0
2015-08-03 10:30:00,125.29,125.67,125.14,125.6,37238.0,101.498,101.8058,101.3765,101.7491,37238.0
2015-08-03 11:00:00,125.62,125.7,125.48,125.57,32446.0,101.7653,101.8301,101.6519,101.7248,32446.0
2015-08-03 11:30:00,125.62,125.75,125.37,125.41,29082.0,101.7653,101.8706,101.5628,101.5952,29082.0
2015-08-03 12:00:00,125.45,125.52,125.22,125.3,36322.0,101.6276,101.6843,101.4413,101.5061,36322.0
2015-08-03 12:30:00,125.29,125.29,124.86,124.9,46142.0,101.498,101.498,101.1496,101.182,46142.0
2015-08-03 13:00:00,124.89,124.92,124.54,124.7,69963.0,101.1739,101.1982,100.8904,101.02,69963.0
2015-08-03 13:30:00,124.7,124.82,124.62,124.79,87014.0,101.02,101.1172,100.9552,101.0929,87014.0
2015-08-03 14:00:00,124.76,124.81,124.59,124.78,61663.0,101.0686,101.1091,100.9309,101.0848,61663.0
2015-08-03 14:30:00,124.78,124.87,124.67,124.75,47342.0,101.0848,101.1577,100.9957,101.0605,47342.0
2015-08-03 15:00:00,124.76,125.04,124.71,124.96,77182.0,101.0686,101.2954,101.0281,101.2306,77182.0
2015-08-03 15:30:00,125.0,125.61,124.9,125.58,215759.0,101.263,101.7572,101.182,101.7329,215759.0
2015-08-04 09:30:00,125.71,126.17,124.94,126.02,38639.0,101.8382,102.2109,101.2144,102.0894,38639.0
2015-08-04 10:00:00,126.0,126.36,125.99,126.19,24540.0,102.0732,102.3648,102.065,102.2271,24540.0
2015-08-04 10:30:00,126.24,126.24,125.71,125.81,27786.0,102.2676,102.2676,101.8382,101.9192,27786.0
2015-08-04 11:00:00,125.84,125.97,125.6,125.7,77396.0,101.9435,102.0488,101.7491,101.8301,77396.0
2015-08-04 11:30:00,125.66,125.79,125.4,125.49,51006.0,101.7977,101.903,101.5871,101.66,51006.0
2015-08-04 12:00:00,125.47,125.68,125.28,125.32,43003.0,101.6438,101.8139,101.4899,101.5223,43003.0
2015-08-04 12:30:00,125.34,125.42,125.03,125.08,23661.0,101.5385,101.6033,101.2873,101.3279,23661.0
2015-08-04 13:00:00,125.05,125.34,125.01,125.29,17610.0,101.3036,101.5385,101.2711,101.498,17610.0
2015-08-04 13:30:00,125.31,125.51,124.94,124.94,28644.0,101.5142,101.6762,101.2144,101.2144,28644.0
2015-08-04 14:00:00,124.92,125.0,124.7,124.93,25844.0,101.1982,101.263,101.02,101.2063,25844.0
2015-08-04 14:30:00,124.92,125.3,124.82,125.17,34054.0,101.1982,101.5061,101.1172,101.4008,34054.0
2015-08-04 15:00:00,125.25,125.31,125.12,125.27,32630.0,101.4656,101.5142,101.3603,101.4818,32630.0
2015-08-04 15:30:00,125.27,125.38,125.01,125.16,97853.0,101.4818,101.5709,101.2711,101.3927,97853.0
2015-08-05 09:30:00,126.18,127.15,124.94,126.83,61590.0,102.219,103.0048,101.2144,102.7455,61590.0
2015-08-05 10:00:00,126.87,127.32,126.68,127.23,38344.0,102.7779,103.1425,102.624,103.0696,38344.0
2015-08-05 10:30:00,127.3,127.3,126.56,126.62,25130.0,103.1263,103.1263,102.5268,102.5754,25130.0
2015-08-05 11:00:00,126.65,126.73,126.26,126.33,21932.0,102.5997,102.6645,102.2838,102.3405,21932.0
2015-08-05 11:30:00,126.35,126.37,125.41,125.5,71511.0,102.3567,102.3729,101.5952,101.6681,71511.0
2015-08-05 12:00:00,125.49,125.5,125.05,125.3,27288.0,101.66,101.6681,101.3036,101.5061,27288.0
2015-08-05 12:30:00,125.3,125.39,125.05,125.23,26133.0,101.5061,101.579,101.3036,101.4494,26133.0
2015-08-05 13:00:00,125.27,125.27,124.8,125.06,26731.0,101.4818,101.4818,101.101,101.3117,26731.0
2015-08-05 13:30:00,125.07,125.16,124.83,125.06,23228.0,101.3198,101.3927,101.1253,101.3117,23228.0
2015-08-05 14:00:00,125.03,125.36,124.96,125.3,21791.0,101.2873,101.5547,101.2306,101.5061,21791.0
2015-08-05 14:30:00,125.32,125.33,125.07,125.29,38172.0,101.5223,101.5304,101.3198,101.498,38172.0
2015-08-05 15:00:00,125.31,125.49,125.25,125.25,66658.0,101.5142,101.66,101.4656,101.4656,66658.0
2015-08-05 15:30:00,125.26,125.27,125.02,125.14,89466.0,101.4737,101.4818,101.2792,101.3765,89466.0
2015-08-06 09:30:00,125.23,125.53,124.65,124.72,35898.0,101.4494,101.6924,100.9795,101.0362,35898.0
2015-08-06 10:00:00,124.72,124.84,124.51,124.51,28504.0,101.0362,101.1334,100.8661,100.8661,28504.0
2015-08-06 10:30:00,124.48,124.99,124.4,124.79,28097.0,100.8418,101.2549,100.777,101.0929,28097.0
2015-08-06 11:00:00,124.81,124.81,124.45,124.45,35270.0,101.1091,101.1091,100.8175,100.8175,35270.0
2015-08-06 11:30:00,124.47,124.52,123.72,123.75,74566.0,100.8337,100.8742,100.2261,100.2504,74566.0
2015-08-06 12:00:00,123.75,124.08,123.62,123.75,41124.0,100.2504,100.5177,100.1451,100.2504,41124.0
2015-08-06 12:30:00,123.77,123.77,123.1,123.37,66649.0,100.2666,100.2666,99.7238,99.9426,66649.0
2015-08-06 13:00:00,123.37,123.79,123.32,123.78,31270.0,99.9426,100.2828,99.9021,100.2747,31270.0
2015-08-06 13:30:00,123.79,123.8,123.43,123.45,29081.0,100.2828,100.2909,99.9912,100.0074,29081.0
2015-08-06 14:00:00,123.43,123.64,123.22,123.6,24462.0,99.9912,100.1613,99.8211,100.1289,24462.0
2015-08-06 14:30:00,123.61,123.85,123.5,123.79,48471.0,100.137,100.3314,100.0479,100.2828,48471.0
2015-08-06 15:00:00,123.81,123.91,123.56,123.57,60712.0,100.299,100.38,100.0965,100.1046,60712.0
2015-08-06 15:30:00,123.53,123.8,123.48,123.71,93926.0,100.0722,100.2909,100.0317,100.218,93926.0
2015-08-07 09:30:00,123.69,124.3,123.36,123.56,33874.0,100.2018,100.696,99.9345,100.0965,33874.0
2015-08-07 10:00:00,123.5,123.56,123.09,123.16,19282.0,100.0479,100.0965,99.7157,99.7725,19282.0
2015-08-07 10:30:00,123.18,123.43,123.08,123.1,22402.0,99.7887,99.9912,99.7076,99.7238,22402.0
2015-08-07 11:00:00,123.13,123.21,122.63,122.77,22682.0,99.7482,99.813,99.3431,99.4565,22682.0
2015-08-07 11:30:00,122.74,122.78,122.52,122.58,43415.0,99.4322,99.4646,99.254,99.3026,43415.0
2015-08-07 12:00:00,122.61,122.85,122.58,122.71,30045.0,99.3269,99.5213,99.3026,99.4079,30045.0
2015-08-07 12:30:00,122.66,122.77,122.4,122.47,23248.0,99.3674,99.4565,99.1568,99.2135,23248.0
2015-08-07 13:00:00,122.5,122.51,122.18,122.38,25985.0,99.2378,99.2459,98.9786,99.1406,25985.0
2015-08-07 13:30:00,122.42,122.57,122.34,122.39,25541.0,99.173,99.2945,99.1082,99.1487,25541.0
2015-08-07 14:00:00,122.39,122.49,122.2,122.46,32647.0,99.1487,99.2297,98.9948,99.2054,32647.0
2015-08-07 14:30:00,122.47,122.72,122.43,122.66,22263.0,99.2135,99.416,99.1811,99.3674,22263.0
2015-08-07 15:00:00,122.66,122.92,122.46,122.9,47372.0,99.3674,99.578,99.2054,99.5618,47372.0
2015-08-07 15:30:00,122.89,123.09,122.78,123.09,67367.0,99.5537,99.7157,99.4646,99.7157,67367.0
2015-08-10 09:30:00,124.3,125.3,124.18,125.19,54027.0,100.696,101.5061,100.5988,101.417,54027.0
2015-08-10 10:00:00,125.2,125.46,124.93,125.29,38601.0,101.4251,101.6357,101.2063,101.498,38601.0
2015-08-10 10:30:00,125.27,125.27,124.81,125.0,55579.0,101.4818,101.4818,101.1091,101.263,55579.0
2015-08-10 11:00:00,125.0,125.06,124.75,124.75,50262.0,101.263,101.3117,101.0605,101.0605,50262.0
2015-08-10 11:30:00,124.77,124.92,124.7,124.89,39405.0,101.0767,101.1982,101.02,101.1739,39405.0
2015-08-10 12:00:00,124.92,125.02,124.89,125.02,32511.0,101.1982,101.2792,101.1739,101.2792,32511.0
2015-08-10 12:30:00,125.02,125.07,124.95,125.07,32103.0,101.2792,101.3198,101.2225,101.3198,32103.0
2015-08-10 13:00:00,125.08,125.46,125.08,125.25,28144.0,101.3279,101.6357,101.3279,101.4656,28144.0
2015-08-10 13:30:00,125.2,125.29,125.12,125.18,28589.0,101.4251,101.498,101.3603,101.4089,28589.0
2015-08-10 14:00:00,125.2,125.3,125.15,125.21,30757.0,101.4251,101.5061,101.3846,101.4332,30757.0
2015-08-10 14:30:00,125.21,125.23,125.06,125.09,37669.0,101.4332,101.4494,101.3117,101.336,37669.0
2015-08-10 15:00:00,125.1,125.13,125.01,125.07,63606.0,101.3441,101.3684,101.2711,101.3198,63606.0
2015-08-10 15:30:00,125.08,125.19,124.97,125.11,121628.0,101.3279,101.417,101.2387,101.3522,121628.0
2015-08-11 09:30:00,123.89,123.89,123.28,123.64,62364.0,100.3638,100.3638,99.8697,100.1613,62364.0
2015-08-11 10:00:00,123.64,124.03,123.61,123.89,30940.0,100.1613,100.4772,100.137,100.3638,30940.0
2015-08-11 10:30:00,123.85,124.11,123.75,123.9,26240.0,100.3314,100.5421,100.2504,100.3719,26240.0
2015-08-11 11:00:00,123.89,123.93,123.23,123.28,46533.0,100.3638,100.3962,99.8292,99.8697,46533.0
2015-08-11 11:30:00,123.25,123.34,122.88,123.02,38853.0,99.8454,99.9183,99.5456,99.659,38853.0
2015-08-11 12:00:00,123.04,123.38,123.02,123.33,72979.0,99.6752,99.9507,99.659,99.9102,72979.0
2015-08-11 12:30:00,123.33,123.54,123.12,123.18,32099.0,99.9102,100.0803,99.74,99.7887,32099.0
2015-08-11 13:00:00,123.14,123.24,122.94,123.2,46479.0,99.7563,99.8373,99.5942,99.8049,46479.0
2015-08-11 13:30:00,123.18,123.47,123.14,123.14,26408.0,99.7887,100.0236,99.7563,99.7563,26408.0
2015-08-11 14:00:00,123.13,123.29,122.91,123.18,77271.0,99.7482,99.8778,99.5699,99.7887,77271.0
2015-08-11 14:30:00,123.16,123.43,123.08,123.32,34756.0,99.7725,99.9912,99.7076,99.9021,34756.0
2015-08-11 15:00:00,123.35,123.54,123.26,123.46,46089.0,99.9264,100.0803,99.8535,100.0155,46089.0
2015-08-11 15:30:00,123.47,123.68,123.41,123.43,153027.0,100.0236,100.1937,99.975,99.9912,153027.0
2015-08-12 09:30:00,122.22,122.29,120.41,120.44,102309.0,99.011,99.0677,97.5447,97.569,102309.0
2015-08-12 10:00:00,120.4,120.43,119.55,119.97,178676.0,97.5366,97.5609,96.848,97.1882,178676.0
2015-08-12 10:30:00,119.92,120.77,119.89,120.4,118682.0,97.1477,97.8363,97.1234,97.5366,118682.0
2015-08-12 11:00:00,120.44,120.6,120.18,120.29,56945.0,97.569,97.6986,97.3583,97.4475,56945.0
2015-08-12 11:30:00,120.26,120.26,119.9,120.04,98132.0,97.4232,97.4232,97.1315,97.2449,98132.0
2015-08-12 12:00:00,120.04,120.46,119.92,120.46,29415.0,97.2449,97.5852,97.1477,97.5852,29415.0
2015-08-12 12:30:00,120.44,120.83,120.4,120.5,34298.0,97.569,97.8849,97.5366,97.6176,34298.0
2015-08-12 13:00:00,120.53,121.02,120.48,120.94,57707.0,97.6419,98.0388,97.6014,97.974,57707.0
2015-08-12 13:30:00,120.92,121.5,120.84,121.48,58370.0,97.9578,98.4277,97.893,98.4115,58370.0
2015-08-12 14:00:00,121.42,121.42,120.86,120.87,55370.0,98.3629,98.3629,97.9092,97.9173,55370.0
2015-08-12 14:30:00,120.86,121.63,120.71,121.63,72207.0,97.9092,98.533,97.7877,98.533,72207.0
2015-08-12 15:00:00,121.62,122.29,121.62,122.22,78275.0,98.5249,99.0677,98.5249,99.011,78275.0
2015-08-12 15:30:00,122.26,122.37,121.78,121.89,286589.0,99.0434,99.1325,98.6545,98.7436,286589.0
2015-08-13 09:30:00,121.81,122.69,121.41,121.75,58371.0,98.6788,99.3917,98.3548,98.6302,58371.0
2015-08-13 10:00:00,121.76,121.76,121.25,121.62,207973.0,98.6383,98.6383,98.2252,98.5249,207973.0
2015-08-13 10:30:00,121.67,121.88,121.55,121.63,166043.0,98.5654,98.7355,98.4682,98.533,166043.0
2015-08-13 11:00:00,121.67,121.71,121.21,121.23,21632.0,98.5654,98.5978,98.1928,98.209,21632.0
2015-08-13 11:30:00,121.22,121.73,121.18,121.58,37023.0,98.2009,98.614,98.1684,98.4925,37023.0
2015-08-13 12:00:00,121.62,122.03,121.55,122.01,94542.0,98.5249,98.857,98.4682,98.8408,94542.0
2015-08-13 12:30:00,122.0,122.2,121.89,122.05,72179.0,98.8327,98.9948,98.7436,98.8732,72179.0
2015-08-13 13:00:00,122.05,122.35,122.05,122.2,30768.0,98.8732,99.1163,98.8732,98.9948,30768.0
2015-08-13 13:30:00,122.23,122.25,121.97,122.0,31494.0,99.0191,99.0353,98.8084,98.8327,31494.0
2015-08-13 14:00:00,122.0,122.06,121.9,122.0,87438.0,98.8327,98.8813,98.7517,98.8327,87438.0
2015-08-13 14:30:00,122.0,122.17,121.97,122.11,129000.0,98.8327,98.9705,98.8084,98.9218,129000.0
2015-08-13 15:00:00,122.11,122.13,121.9,121.94,99296.0,98.9218,98.938,98.7517,98.7841,99296.0
2015-08-13 15:30:00,121.96,121.96,121.61,121.65,98939.0,98.8003,98.8003,98.5168,98.5492,98939.0
2015-08-14 09:30:00,121.76,122.09,121.51,121.89,65897.0,98.6383,98.9056,98.4358,98.7436,65897.0
2015-08-14 10:00:00,121.9,121.94,121.59,121.65,59026.0,98.7517,98.7841,98.5006,98.5492,59026.0
2015-08-14 10:30:00,121.68,121.74,121.44,121.5,47035.0,98.5735,98.6221,98.3791,98.4277,47035.0
2015-08-14 11:00:00,121.49,121.66,121.29,121.66,35792.0,98.4196,98.5573,98.2576,98.5573,35792.0
2015-08-14 11:30:00,121.66,121.89,121.59,121.66,67765.0,98.5573,98.7436,98.5006,98.5573,67765.0
2015-08-14 12:00:00,121.68,121.76,121.49,121.7,63760.0,98.5735,98.6383,98.4196,98.5897,63760.0
2015-08-14 12:30:00,121.71,121.95,121.61,121.88,40363.0,98.5978,98.7922,98.5168,98.7355,40363.0
2015-08-14 13:00:00,121.87,122.28,121.79,122.23,38033.0,98.7274,99.0596,98.6626,99.0191,38033.0
2015-08-14 13:30:00,122.25,122.37,122.02,122.21,44628.0,99.0353,99.1325,98.8489,99.0029,44628.0
2015-08-14 14:00:00,122.24,122.5,122.16,122.41,43987.0,99.0272,99.2378,98.9623,99.1649,43987.0
2015-08-14 14:30:00,122.39,122.52,122.19,122.26,214345.0,99.1487,99.254,98.9867,99.0434,214345.0
2015-08-14 15:00:00,122.27,122.82,122.18,122.81,286780.0,99.0515,99.497,98.9786,99.4889,286780.0
2015-08-14 15:30:00,122.82,123.06,122.77,122.99,139037.0,99.497,99.6914,99.4565,99.6347,139037.0
2015-08-17 09:30:00,122.6,122.92,121.65,122.17,42908.0,99.3188,99.578,98.5492,98.9705,42908.0
2015-08-17 10:00:00,122.18,122.74,121.99,122.54,26206.0,98.9786,99.4322,98.8246,99.2702,26206.0
2015-08-17 10:30:00,122.51,122.95,122.36,122.91,30608.0,99.2459,99.6023,99.1244,99.5699,30608.0
2015-08-17 11:00:00,122.95,123.16,122.95,123.02,38393.0,99.6023,99.7725,99.6023,99.659,38393.0
2015-08-17 11:30:00,123.01,123.1,122.78,123.03,34635.0,99.6509,99.7238,99.4646,99.6671,34635.0
2015-08-17 12:00:00,123.07,123.31,123.07,123.23,33421.0,99.6995,99.894,99.6995,99.8292,33421.0
2015-08-17 12:30:00,123.22,123.51,123.22,123.46,106177.0,99.8211,100.056,99.8211,100.0155,106177.0
2015-08-17 13:00:00,123.47,123.78,123.44,123.78,31357.0,100.0236,100.2747,99.9993,100.2747,31357.0
2015-08-17 13:30:00,123.79,123.91,123.76,123.79,43160.0,100.2828,100.38,100.2585,100.2828,43160.0
2015-08-17 14:00:00,123.79,123.85,123.64,123.64,64503.0,100.2828,100.3314,100.1613,100.1613,64503.0
2015-08-17 14:30:00,123.64,123.94,123.64,123.9,34082.0,100.1613,100.4043,100.1613,100.3719,34082.0
2015-08-17 15:00:00,123.93,123.98,123.75,123.92,55599.0,100.3962,100.4367,100.2504,100.3881,55599.0
2015-08-17 15:30:00,123.93,124.23,123.9,124.16,159722.0,100.3962,100.6393,100.3719,100.5826,159722.0
2015-08-18 09:30:00,123.85,124.34,123.45,123.73,36949.0,100.3314,100.7284,100.0074,100.2342,36949.0
2015-08-18 10:00:00,123.62,123.86,123.51,123.56,23136.0,100.1451,100.3395,100.056,100.0965,23136.0
2015-08-18 10:30:00,123.55,123.66,123.19,123.25,56924.0,100.0884,100.1775,99.7968,99.8454,56924.0
2015-08-18 11:00:00,123.26,123.32,123.05,123.21,25188.0,99.8535,99.9021,99.6833,99.813,25188.0
2015-08-18 11:30:00,123.18,123.18,122.69,122.75,44897.0,99.7887,99.7887,99.3917,99.4403,44897.0
2015-08-18 12:00:00,122.75,122.89,122.65,122.85,49281.0,99.4403,99.5537,99.3593,99.5213,49281.0
2015-08-18 12:30:00,122.85,122.87,122.57,122.62,32809.0,99.5213,99.5375,99.2945,99.335,32809.0
2015-08-18 13:00:00,122.58,122.6,122.39,122.42,35605.0,99.3026,99.3188,99.1487,99.173,35605.0
2015-08-18 13:30:00,122.4,122.44,122.19,122.28,57909.0,99.1568,99.1892,98.9867,99.0596,57909.0
2015-08-18 14:00:00,122.27,122.53,122.13,122.49,50662.0,99.0515,99.2621,98.938,99.2297,50662.0
2015-08-18 14:30:00,122.49,122.53,122.32,122.39,68445.0,99.2297,99.2621,99.092,99.1487,68445.0
2015-08-18 15:00:00,122.38,122.53,122.35,122.52,130769.0,99.1406,99.2621,99.1163,99.254,130769.0
2015-08-18 15:30:00,122.53,122.57,122.32,122.49,205151.0,99.2621,99.2945,99.092,99.2297,205151.0
2015-08-19 09:30:00,121.69,122.06,121.01,121.37,56419.0,98.5816,98.8813,98.0307,98.3224,56419.0
2015-08-19 10:00:00,121.29,122.06,121.29,121.7,46318.0,98.2576,98.8813,98.2576,98.5897,46318.0
2015-08-19 10:30:00,121.67,121.67,120.85,120.98,74491.0,98.5654,98.5654,97.9011,98.0064,74491.0
2015-08-19 11:00:00,121.01,121.27,120.77,120.85,34850.0,98.0307,98.2414,97.8363,97.9011,34850.0
2015-08-19 11:30:00,120.83,121.01,120.67,120.78,30114.0,97.8849,98.0307,97.7553,97.8444,30114.0
2015-08-19 12:00:00,120.78,121.06,120.66,121.01,43387.0,97.8444,98.0712,97.7472,98.0307,43387.0
2015-08-19 12:30:00,121.01,121.32,121.0,121.11,36172.0,98.0307,98.2819,98.0226,98.1117,36172.0
2015-08-19 13:00:00,121.13,121.45,121.06,121.15,21747.0,98.1279,98.3872,98.0712,98.1441,21747.0
2015-08-19 13:30:00,121.14,121.73,121.01,121.07,27380.0,98.136,98.614,98.0307,98.0793,27380.0
2015-08-19 14:00:00,121.07,122.12,121.07,121.59,44114.0,98.0793,98.9299,98.0793,98.5006,44114.0
2015-08-19 14:30:00,121.61,121.77,120.84,120.93,45386.0,98.5168,98.6464,97.893,97.9659,45386.0
2015-08-19 15:00:00,120.92,121.3,120.8,121.25,52599.0,97.9578,98.2657,97.8606,98.2252,52599.0
2015-08-19 15:30:00,121.27,121.46,120.98,120.98,136477.0,98.2414,98.3953,98.0064,98.0064,136477.0
2015-08-20 09:30:00,120.18,120.18,118.82,119.23,78369.0,97.3583,97.3583,96.2566,96.5887,78369.0
2015-08-20 10:00:00,119.25,119.6,119.11,119.28,73183.0,96.6049,96.8885,96.4915,96.6292,73183.0
2015-08-20 10:30:00,119.3,120.04,119.23,119.78,75010.0,96.6455,97.2449,96.5887,97.0343,75010.0
2015-08-20 11:00:00,119.76,119.96,119.47,119.67,34130.0,97.0181,97.1801,96.7832,96.9452,34130.0
2015-08-20 11:30:00,119.68,119.89,119.4,119.89,33680.0,96.9533,97.1234,96.7265,97.1234,33680.0
2015-08-20 12:00:00,119.85,119.86,118.9,119.03,64843.0,97.091,97.0991,96.3214,96.4267,64843.0
2015-08-20 12:30:00,119.02,119.35,118.69,118.87,47299.0,96.4186,96.686,96.1513,96.2971,47299.0
2015-08-20 13:00:00,118.86,119.45,118.76,119.37,46485.0,96.289,96.767,96.208,96.7022,46485.0
2015-08-20 13:30:00,119.32,119.65,119.24,119.6,64861.0,96.6617,96.929,96.5968,96.8885,64861.0
2015-08-20 14:00:00,119.6,119.63,119.3,119.38,83263.0,96.8885,96.9128,96.6455,96.7103,83263.0
2015-08-20 14:30:00,119.37,119.46,119.17,119.23,179953.0,96.7022,96.7751,96.5401,96.5887,179953.0
2015-08-20 15:00:00,119.21,119.36,119.05,119.28,110240.0,96.5725,96.6941,96.4429,96.6292,110240.0
2015-08-20 15:30:00,119.25,119.42,118.6,118.88,227533.0,96.6049,96.7427,96.0784,96.3052,227533.0
2015-08-21 09:30:00,117.29,117.43,116.08,117.33,264919.0,95.0171,95.1306,94.0369,95.0495,264919.0
2015-08-21 10:00:00,117.24,118.2,117.24,118.04,185492.0,94.9766,95.7543,94.9766,95.6247,185492.0
2015-08-21 10:30:00,118.03,118.14,117.53,117.6,237377.0,95.6166,95.7057,95.2116,95.2683,237377.0
2015-08-21 11:00:00,117.59,117.64,116.5,116.61,147725.0,95.2602,95.3007,94.3772,94.4663,147725.0
2015-08-21 11:30:00,116.59,116.68,116.02,116.54,115483.0,94.4501,94.523,93.9883,94.4096,115483.0
2015-08-21 12:00:00,116.52,116.97,116.28,116.28,49408.0,94.3934,94.7579,94.1989,94.1989,49408.0
2015-08-21 12:30:00,116.26,116.56,115.73,115.78,50251.0,94.1827,94.4258,93.7534,93.7939,50251.0
2015-08-21 13:00:00,115.7,115.99,115.5,115.98,63615.0,93.7291,93.964,93.5671,93.9559,63615.0
2015-08-21 13:30:00,115.99,116.65,115.85,116.62,102210.0,93.964,94.4987,93.8506,94.4744,102210.0
2015-08-21 14:00:00,116.63,116.85,116.31,116.45,104410.0,94.4825,94.6607,94.2232,94.3367,104410.0
2015-08-21 14:30:00,116.45,116.77,115.83,116.05,135010.0,94.3367,94.5959,93.8344,94.0126,135010.0
2015-08-21 15:00:00,116.0,116.09,115.17,115.58,156397.0,93.9721,94.045,93.2997,93.6319,156397.0
2015-08-21 15:30:00,115.54,115.61,114.71,114.84,352291.0,93.5995,93.6562,92.9271,93.0324,352291.0
2015-08-24 09:30:00,114.81,114.88,95.52,112.07,415240.0,93.0081,93.0648,77.3812,90.7884,415240.0
2015-08-24 10:00:00,112.07,112.39,111.0,111.43,201918.0,90.7884,91.0476,89.9216,90.2699,201918.0
2015-08-24 10:30:00,111.42,111.66,110.24,111.54,223482.0,90.2618,90.4563,89.3059,90.359,223482.0
2015-08-24 11:00:00,111.55,111.73,110.2,110.47,98845.0,90.3671,90.513,89.2735,89.4922,98845.0
2015-08-24 11:30:00,110.45,112.73,110.28,112.59,77194.0,89.476,91.3231,89.3383,91.2097,77194.0
2015-08-24 12:00:00,112.59,113.53,112.29,113.36,137104.0,91.2097,91.9711,90.9666,91.8334,137104.0
2015-08-24 12:30:00,113.36,113.84,113.12,113.38,66798.0,91.8334,92.2223,91.639,91.8496,66798.0
2015-08-24 13:00:00,113.39,113.87,112.85,112.88,68030.0,91.8577,92.2466,91.4203,91.4446,68030.0
2015-08-24 13:30:00,112.86,112.86,111.68,111.74,128621.0,91.4284,91.4284,90.4725,90.5211,128621.0
2015-08-24 14:00:00,111.7,111.77,110.49,110.79,65403.0,90.4887,90.5454,89.5084,89.7515,65403.0
2015-08-24 14:30:00,110.78,111.2,109.1,109.11,85291.0,89.7434,90.0836,88.3824,88.3905,85291.0
2015-08-24 15:00:00,109.11,109.66,108.41,108.43,173361.0,88.3905,88.836,87.8234,87.8396,173361.0
2015-08-24 15:30:00,108.43,110.82,108.08,109.21,372847.0,87.8396,89.7758,87.5561,88.4715,372847.0
2015-08-25 09:30:00,113.45,113.88,110.31,110.65,157949.0,91.9063,92.2547,89.3626,89.638,157949.0
2015-08-25 10:00:00,110.65,111.66,110.16,111.54,194363.0,89.638,90.4563,89.2411,90.359,194363.0
2015-08-25 10:30:00,111.55,112.03,111.43,112.03,117573.0,90.3671,90.756,90.2699,90.756,117573.0
2015-08-25 11:00:00,112.0,112.82,111.99,112.37,102733.0,90.7317,91.396,90.7236,91.0314,102733.0
2015-08-25 11:30:00,112.28,113.1,112.07,112.3,195902.0,90.9585,91.6228,90.7884,90.9747,195902.0
2015-08-25 12:00:00,112.3,112.58,112.04,112.13,51900.0,90.9747,91.2015,90.7641,90.837,51900.0
2015-08-25 12:30:00,112.08,112.22,111.34,111.35,53474.0,90.7965,90.9099,90.197,90.2051,53474.0
2015-08-25 13:00:00,111.37,111.68,110.43,110.49,88185.0,90.2213,90.4725,89.4598,89.5084,88185.0
2015-08-25 13:30:00,110.45,110.93,110.43,110.81,105260.0,89.476,89.8649,89.4598,89.7677,105260.0
2015-08-25 14:00:00,110.78,110.97,110.45,110.8,139290.0,89.7434,89.8973,89.476,89.7596,139290.0
2015-08-25 14:30:00,110.82,111.28,110.57,111.24,82476.0,89.7758,90.1484,89.5732,90.116,82476.0
2015-08-25 15:00:00,111.23,111.28,109.55,109.61,171569.0,90.1079,90.1484,88.7469,88.7955,171569.0
2015-08-25 15:30:00,109.59,109.68,107.28,107.3,434961.0,88.7793,88.8522,86.908,86.9242,434961.0
2015-08-26 09:30:00,109.26,110.04,108.24,109.15,113121.0,88.512,89.1439,87.6857,88.4229,113121.0
2015-08-26 10:00:00,109.14,109.78,108.48,109.51,164851.0,88.4148,88.9333,87.8801,88.7145,164851.0
2015-08-26 10:30:00,109.46,109.96,108.92,109.64,127167.0,88.674,89.0791,88.2366,88.8198,127167.0
2015-08-26 11:00:00,109.65,110.35,109.31,109.86,136266.0,88.8279,89.395,88.5525,88.9981,136266.0
2015-08-26 11:30:00,109.84,109.99,109.17,109.41,194705.0,88.9819,89.1034,88.4391,88.6335,194705.0
2015-08-26 12:00:00,109.33,109.59,108.92,109.15,87454.0,88.5687,88.7793,88.2366,88.4229,87454.0
2015-08-26 12:30:00,109.14,109.48,108.63,109.48,48259.0,88.4148,88.6902,88.0016,88.6902,48259.0
2015-08-26 13:00:00,109.53,110.01,109.3,110.01,94124.0,88.7307,89.1196,88.5444,89.1196,94124.0
2015-08-26 13:30:00,109.94,110.34,109.75,110.14,112400.0,89.0629,89.3869,88.909,89.2249,112400.0
2015-08-26 14:00:00,110.17,110.23,109.48,110.0,139953.0,89.2492,89.2978,88.6902,89.1115,139953.0
2015-08-26 14:30:00,110.03,111.03,109.95,110.61,138127.0,89.1358,89.9459,89.071,89.6056,138127.0
2015-08-26 15:00:00,110.6,111.92,110.49,111.52,221139.0,89.5975,90.6669,89.5084,90.3428,221139.0
2015-08-26 15:30:00,111.54,112.44,111.46,112.02,283628.0,90.359,91.0881,90.2942,90.7479,283628.0
2015-08-27 09:30:00,113.73,114.31,112.4,113.53,87863.0,92.1332,92.603,91.0557,91.9711,87863.0
2015-08-27 10:00:00,113.44,113.72,112.99,113.5,97366.0,91.8982,92.1251,91.5337,91.9468,97366.0
2015-08-27 10:30:00,113.48,114.54,113.31,114.47,58804.0,91.9306,92.7894,91.7929,92.7326,58804.0
2015-08-27 11:00:00,114.45,114.78,114.29,114.29,51674.0,92.7164,92.9838,92.5868,92.5868,51674.0
2015-08-27 11:30:00,114.39,114.52,114.12,114.39,80126.0,92.6678,92.7732,92.4491,92.6678,80126.0
2015-08-27 12:00:00,114.39,115.19,114.37,115.17,106062.0,92.6678,93.3159,92.6516,93.2997,106062.0
2015-08-27 12:30:00,115.14,115.26,114.89,115.26,67388.0,93.2754,93.3726,93.0729,93.3726,67388.0
2015-08-27 13:00:00,115.28,115.38,114.99,115.1,42947.0,93.3888,93.4698,93.1539,93.243,42947.0
2015-08-27 13:30:00,115.12,115.35,114.96,115.34,60397.0,93.2592,93.4455,93.1296,93.4374,60397.0
2015-08-27 14:00:00,115.35,115.37,114.15,114.23,78087.0,93.4455,93.4617,92.4734,92.5382,78087.0
2015-08-27 14:30:00,114.24,114.63,113.14,113.21,54870.0,92.5463,92.8623,91.6552,91.7119,54870.0
2015-08-27 15:00:00,113.21,113.91,112.6,113.86,90386.0,91.7119,92.279,91.2178,92.2385,90386.0
2015-08-27 15:30:00,113.87,114.95,113.57,114.93,169946.0,92.2466,93.1215,92.0036,93.1053,169946.0
2015-08-28 09:30:00,114.2,114.43,113.22,114.16,49078.0,92.5139,92.7002,91.72,92.4815,49078.0
2015-08-28 10:00:00,114.13,114.41,113.73,114.32,28002.0,92.4572,92.684,92.1332,92.6111,28002.0
2015-08-28 10:30:00,114.29,114.48,114.0,114.09,48608.0,92.5868,92.7407,92.3519,92.4248,48608.0
2015-08-28 11:00:00,114.1,114.68,114.07,114.64,41431.0,92.4329,92.9028,92.4086,92.8704,41431.0
2015-08-28 11:30:00,114.72,114.83,113.95,114.09,48604.0,92.9352,93.0243,92.3114,92.4248,48604.0
2015-08-28 12:00:00,114.06,114.57,113.85,114.44,53269.0,92.4005,92.8137,92.2304,92.7083,53269.0
2015-08-28 12:30:00,114.48,114.67,114.4,114.4,20633.0,92.7407,92.8947,92.6759,92.6759,20633.0
2015-08-28 13:00:00,114.37,114.38,113.83,113.86,20935.0,92.6516,92.6597,92.2142,92.2385,20935.0
2015-08-28 13:30:00,113.86,114.25,113.73,114.15,83033.0,92.2385,92.5544,92.1332,92.4734,83033.0
2015-08-28 14:00:00,114.26,114.58,114.22,114.51,23476.0,92.5625,92.8218,92.5301,92.7651,23476.0
2015-08-28 14:30:00,114.52,114.58,114.11,114.2,93499.0,92.7732,92.8218,92.441,92.5139,93499.0
2015-08-28 15:00:00,114.24,114.24,113.51,113.6,158161.0,92.5463,92.5463,91.9549,92.0279,158161.0
2015-08-28 15:30:00,113.58,114.2,113.25,114.12,209009.0,92.0117,92.5139,91.7443,92.4491,209009.0
2015-08-31 09:30:00,113.78,114.97,112.57,112.57,45610.0,92.1737,93.1377,91.1934,91.1934,45610.0
2015-08-31 10:00:00,112.55,113.33,112.49,113.32,33356.0,91.1772,91.8091,91.1286,91.801,33356.0
2015-08-31 10:30:00,113.25,113.42,112.92,113.16,55276.0,91.7443,91.882,91.477,91.6714,55276.0
2015-08-31 11:00:00,113.19,113.25,112.52,113.19,46278.0,91.6957,91.7443,91.1529,91.6957,46278.0
2015-08-31 11:30:00,113.21,113.48,112.95,113.16,42215.0,91.7119,91.9306,91.5013,91.6714,42215.0
2015-08-31 12:00:00,113.19,113.61,113.16,113.56,33355.0,91.6957,92.036,91.6714,91.9955,33355.0
2015-08-31 12:30:00,113.6,113.66,113.46,113.46,25759.0,92.0279,92.0765,91.9144,91.9144,25759.0
2015-08-31 13:00:00,113.45,113.7,113.43,113.58,27949.0,91.9063,92.1089,91.8901,92.0117,27949.0
2015-08-31 13:30:00,113.55,113.58,113.18,113.23,21772.0,91.9874,92.0117,91.6876,91.7281,21772.0
2015-08-31 14:00:00,113.24,113.34,112.97,113.19,26665.0,91.7362,91.8172,91.5175,91.6957,26665.0
2015-08-31 14:30:00,113.18,113.31,112.74,112.78,35033.0,91.6876,91.7929,91.3312,91.3636,35033.0
2015-08-31 15:00:00,112.78,113.08,112.68,112.76,73372.0,91.3636,91.6066,91.2826,91.3474,73372.0
2015-08-31 15:30:00,112.73,113.14,112.57,112.63,222072.0,91.3231,91.6552,91.1934,91.2421,222072.0
2015-09-01 09:30:00,110.0,110.48,109.37,109.8,145546.0,89.1115,89.5003,88.6011,88.9495,145546.0
2015-09-01 10:00:00,109.79,110.12,109.43,110.01,249708.0,88.9414,89.2087,88.6497,89.1196,249708.0
2015-09-01 10:30:00,110.02,110.35,109.59,109.92,100933.0,89.1277,89.395,88.7793,89.0467,100933.0
2015-09-01 11:00:00,109.94,110.56,109.67,110.26,68973.0,89.0629,89.5651,88.8441,89.3221,68973.0
2015-09-01 11:30:00,110.25,110.52,109.96,109.96,46590.0,89.314,89.5327,89.0791,89.0791,46590.0
2015-09-01 12:00:00,110.0,110.09,109.27,109.29,38905.0,89.1115,89.1844,88.5201,88.5363,38905.0
2015-09-01 12:30:00,109.28,109.39,108.92,109.09,50631.0,88.5282,88.6173,88.2366,88.3743,50631.0
2015-09-01 13:00:00,109.06,109.54,108.96,109.47,48212.0,88.35,88.7388,88.269,88.6821,48212.0
2015-09-01 13:30:00,109.45,109.6,109.24,109.38,59968.0,88.6659,88.7874,88.4958,88.6092,59968.0
2015-09-01 14:00:00,109.38,109.57,109.06,109.42,120382.0,88.6092,88.7631,88.35,88.6416,120382.0
2015-09-01 14:30:00,109.41,109.94,109.36,109.38,68134.0,88.6335,89.0629,88.593,88.6092,68134.0
2015-09-01 15:00:00,109.38,109.53,108.98,109.01,143571.0,88.6092,88.7307,88.2852,88.3095,143571.0
2015-09-01 15:30:00,109.03,109.42,108.2,109.09,385165.0,88.3257,88.6416,87.6533,88.3743,385165.0
2015-09-02 09:30:00,110.28,111.48,110.0,110.1,100515.0,89.3383,90.3104,89.1115,89.1925,100515.0
2015-09-02 10:00:00,110.12,110.35,109.36,109.37,56989.0,89.2087,89.395,88.593,88.6011,56989.0
2015-09-02 10:30:00,109.3,109.38,108.78,109.09,87722.0,88.5444,88.6092,88.1232,88.3743,87722.0
2015-09-02 11:00:00,109.08,109.38,108.98,109.23,41661.0,88.3662,88.6092,88.2852,88.4877,41661.0
2015-09-02 11:30:00,109.26,109.28,108.42,108.54,37233.0,88.512,88.5282,87.8315,87.9287,37233.0
2015-09-02 12:00:00,108.52,108.83,108.28,108.78,46402.0,87.9125,88.1637,87.7181,88.1232,46402.0
2015-09-02 12:30:00,108.77,109.16,108.77,109.01,48908.0,88.1151,88.431,88.1151,88.3095,48908.0
2015-09-02 13:00:00,109.0,109.08,108.82,109.03,41322.0,88.3014,88.3662,88.1556,88.3257,41322.0
2015-09-02 13:30:00,109.02,109.03,108.6,108.69,42836.0,88.3176,88.3257,87.9773,88.0502,42836.0
2015-09-02 14:00:00,108.7,109.0,108.62,108.84,61293.0,88.0583,88.3014,87.9935,88.1718,61293.0
2015-09-02 14:30:00,108.86,108.87,108.37,108.58,71253.0,88.188,88.1961,87.791,87.9611,71253.0
2015-09-02 15:00:00,108.57,108.95,108.43,108.9,83733.0,87.953,88.2609,87.8396,88.2204,83733.0
2015-09-02 15:30:00,108.9,109.56,108.8,109.55,291655.0,88.2204,88.755,88.1394,88.7469,291655.0
2015-09-03 09:30:00,109.61,110.29,109.48,110.14,104317.0,88.7955,89.3464,88.6902,89.2249,104317.0
2015-09-03 10:00:00,110.14,110.61,109.87,110.56,107030.0,89.2249,89.6056,89.0062,89.5651,107030.0
2015-09-03 10:30:00,110.6,110.83,110.25,110.77,121137.0,89.5975,89.7839,89.314,89.7353,121137.0
2015-09-03 11:00:00,110.78,110.85,110.19,110.25,60567.0,89.7434,89.8001,89.2654,89.314,60567.0
2015-09-03 11:30:00,110.25,110.51,110.17,110.48,76279.0,89.314,89.5246,89.2492,89.5003,76279.0
2015-09-03 12:00:00,110.49,110.54,110.27,110.31,51660.0,89.5084,89.5489,89.3302,89.3626,51660.0
2015-09-03 12:30:00,110.33,110.35,109.83,110.01,83580.0,89.3788,89.395,88.9738,89.1196,83580.0
2015-09-03 13:00:00,110.01,110.13,109.3,109.73,146280.0,89.1196,89.2168,88.5444,88.8928,146280.0
2015-09-03 13:30:00,109.76,109.78,109.25,109.25,50639.0,88.9171,88.9333,88.5039,88.5039,50639.0
2015-09-03 14:00:00,109.28,109.73,109.21,109.73,72001.0,88.5282,88.8928,88.4715,88.8928,72001.0
2015-09-03 14:30:00,109.7,110.04,109.59,109.71,37189.0,88.8684,89.1439,88.7793,88.8766,37189.0
2015-09-03 15:00:00,109.73,109.83,109.44,109.59,141030.0,88.8928,88.9738,88.6578,88.7793,141030.0
2015-09-03 15:30:00,109.59,109.99,109.26,109.63,171373.0,88.7793,89.1034,88.512,88.8117,171373.0
2015-09-04 09:30:00,109.07,110.48,107.73,107.92,65221.0,88.3581,89.5003,87.2725,87.4265,65221.0
2015-09-04 10:00:00,107.88,108.6,107.76,108.6,49696.0,87.3941,87.9773,87.2968,87.9773,49696.0
2015-09-04 10:30:00,108.56,108.69,108.32,108.4,54442.0,87.9449,88.0502,87.7505,87.8153,54442.0
2015-09-04 11:00:00,108.46,108.68,108.33,108.48,40900.0,87.8639,88.0421,87.7586,87.8801,40900.0
2015-09-04 11:30:00,108.47,108.7,108.17,108.41,57434.0,87.872,88.0583,87.629,87.8234,57434.0
2015-09-04 12:00:00,108.37,108.41,108.06,108.06,40595.0,87.791,87.8234,87.5399,87.5399,40595.0
2015-09-04 12:30:00,108.09,108.44,108.02,108.3,41645.0,87.5642,87.8477,87.5075,87.7343,41645.0
2015-09-04 13:00:00,108.27,108.37,107.94,108.09,44189.0,87.71,87.791,87.4427,87.5642,44189.0
2015-09-04 13:30:00,108.07,108.34,108.06,108.26,75850.0,87.548,87.7667,87.5399,87.7019,75850.0
2015-09-04 14:00:00,108.26,108.35,108.01,108.13,84811.0,87.7019,87.7748,87.4994,87.5966,84811.0
2015-09-04 14:30:00,108.15,108.36,107.87,108.3,53819.0,87.6128,87.7829,87.386,87.7343,53819.0
2015-09-04 15:00:00,108.36,108.56,108.16,108.38,85043.0,87.7829,87.9449,87.6209,87.7991,85043.0
2015-09-04 15:30:00,108.41,109.16,108.34,108.51,214003.0,87.8234,88.431,87.7667,87.9044,214003.0
2015-09-08 09:30:00,110.99,110.99,109.33,110.33,78216.0,89.9135,89.9135,88.5687,89.3788,78216.0
2015-09-08 10:00:00,110.29,110.29,109.56,109.93,43950.0,89.3464,89.3464,88.755,89.0548,43950.0
2015-09-08 10:30:00,109.92,110.01,109.52,109.76,37970.0,89.0467,89.1196,88.7226,88.9171,37970.0
2015-09-08 11:00:00,109.79,110.03,109.64,109.73,44122.0,88.9414,89.1358,88.8198,88.8928,44122.0
2015-09-08 11:30:00,109.76,109.85,109.55,109.62,34657.0,88.9171,88.99,88.7469,88.8036,34657.0
2015-09-08 12:00:00,109.67,110.26,109.62,110.26,29779.0,88.8441,89.3221,88.8036,89.3221,29779.0
2015-09-08 12:30:00,110.28,110.32,110.12,110.16,25659.0,89.3383,89.3707,89.2087,89.2411,25659.0
2015-09-08 13:00:00,110.18,110.2,109.92,109.95,18395.0,89.2573,89.2735,89.0467,89.071,18395.0
2015-09-08 13:30:00,109.95,110.35,109.86,110.33,19866.0,89.071,89.395,88.9981,89.3788,19866.0
2015-09-08 14:00:00,110.35,110.67,110.29,110.67,29707.0,89.395,89.6543,89.3464,89.6543,29707.0
2015-09-08 14:30:00,110.67,111.07,110.65,111.03,55615.0,89.6543,89.9783,89.638,89.9459,55615.0
2015-09-08 15:00:00,111.05,111.15,110.76,110.92,63552.0,89.9621,90.0431,89.7272,89.8568,63552.0
2015-09-08 15:30:00,110.92,111.18,110.75,111.04,158850.0,89.8568,90.0674,89.7191,89.954,158850.0
2015-09-09 09:30:00,112.23,113.01,110.8,111.8,74256.0,90.918,91.5499,89.7596,90.5697,74256.0
2015-09-09 10:00:00,111.78,111.87,111.09,111.28,49148.0,90.5535,90.6264,89.9945,90.1484,49148.0
2015-09-09 10:30:00,111.3,111.36,110.66,110.78,29572.0,90.1646,90.2132,89.6461,89.7434,29572.0
2015-09-09 11:00:00,110.77,111.17,110.67,110.72,29324.0,89.7353,90.0593,89.6543,89.6948,29324.0
2015-09-09 11:30:00,110.74,110.99,110.66,110.94,30029.0,89.711,89.9135,89.6461,89.873,30029.0
2015-09-09 12:00:00,110.98,111.38,110.94,111.25,75221.0,89.9054,90.2294,89.873,90.1241,75221.0
2015-09-09 12:30:00,111.33,111.37,110.68,110.91,59628.0,90.1889,90.2213,89.6624,89.8487,59628.0
2015-09-09 13:00:00,110.94,111.12,110.51,110.59,60150.0,89.873,90.0188,89.5246,89.5894,60150.0
2015-09-09 13:30:00,110.56,110.58,109.93,110.05,65171.0,89.5651,89.5813,89.0548,89.152,65171.0
2015-09-09 14:00:00,110.1,110.22,109.91,110.01,32573.0,89.1925,89.2897,89.0386,89.1196,32573.0
2015-09-09 14:30:00,110.01,110.03,109.62,109.85,26788.0,89.1196,89.1358,88.8036,88.99,26788.0
2015-09-09 15:00:00,109.87,110.16,109.61,109.71,51331.0,89.0062,89.2411,88.7955,88.8766,51331.0
2015-09-09 15:30:00,109.73,109.73,108.58,108.9,121619.0,88.8928,88.8928,87.9611,88.2204,121619.0
2015-09-10 09:30:00,108.59,109.34,108.28,108.7,84905.0,87.9692,88.5768,87.7181,88.0583,84905.0
2015-09-10 10:00:00,108.73,109.37,108.61,109.23,172379.0,88.0826,88.6011,87.9854,88.4877,172379.0
2015-09-10 10:30:00,109.25,110.01,109.2,109.79,60182.0,88.5039,89.1196,88.4634,88.9414,60182.0
2015-09-10 11:00:00,109.78,109.8,108.8,109.08,46607.0,88.9333,88.9495,88.1394,88.3662,46607.0
2015-09-10 11:30:00,109.13,109.53,109.04,109.35,35749.0,88.4067,88.7307,88.3338,88.5849,35749.0
2015-09-10 12:00:00,109.4,109.88,109.25,109.55,26480.0,88.6254,89.0143,88.5039,88.7469,26480.0
2015-09-10 12:30:00,109.53,109.97,109.53,109.89,30105.0,88.7307,89.0872,88.7307,89.0224,30105.0
2015-09-10 13:00:00,109.89,110.39,109.77,110.33,27544.0,89.0224,89.4274,88.9252,89.3788,27544.0
2015-09-10 13:30:00,110.37,110.62,110.31,110.39,60049.0,89.4112,89.6137,89.3626,89.4274,60049.0
2015-09-10 14:00:00,110.44,110.55,109.86,109.97,26887.0,89.4679,89.557,88.9981,89.0872,26887.0
2015-09-10 14:30:00,109.96,110.15,109.67,109.72,29876.0,89.0791,89.233,88.8441,88.8847,29876.0
2015-09-10 15:00:00,109.67,109.74,109.27,109.52,80817.0,88.8441,88.9009,88.5201,88.7226,80817.0
2015-09-10 15:30:00,109.53,109.61,109.07,109.54,302466.0,88.7307,88.7955,88.3581,88.7388,302466.0
2015-09-11 09:30:00,108.98,109.69,108.69,108.69,32899.0,88.2852,88.8603,88.0502,88.0502,32899.0
2015-09-11 10:00:00,108.61,108.98,108.45,108.83,63181.0,87.9854,88.2852,87.8558,88.1637,63181.0
2015-09-11 10:30:00,108.84,108.94,108.52,108.53,30944.0,88.1718,88.2528,87.9125,87.9206,30944.0
2015-09-11 11:00:00,108.58,108.68,108.4,108.65,71990.0,87.9611,88.0421,87.8153,88.0178,71990.0
2015-09-11 11:30:00,108.65,109.08,108.4,108.89,52174.0,88.0178,88.3662,87.8153,88.2123,52174.0
2015-09-11 12:00:00,108.89,109.16,108.8,109.02,57112.0,88.2123,88.431,88.1394,88.3176,57112.0
2015-09-11 12:30:00,109.03,109.13,108.86,109.01,30426.0,88.3257,88.4067,88.188,88.3095,30426.0
2015-09-11 13:00:00,109.03,109.04,108.46,108.46,27906.0,88.3257,88.3338,87.8639,87.8639,27906.0
2015-09-11 13:30:00,108.45,108.56,108.33,108.49,42982.0,87.8558,87.9449,87.7586,87.8882,42982.0
2015-09-11 14:00:00,108.51,108.82,108.33,108.7,55158.0,87.9044,88.1556,87.7586,88.0583,55158.0
2015-09-11 14:30:00,108.71,108.93,108.71,108.82,77212.0,88.0664,88.2447,88.0664,88.1556,77212.0
2015-09-11 15:00:00,108.79,109.42,108.79,109.28,107899.0,88.1313,88.6416,88.1313,88.5282,107899.0
2015-09-11 15:30:00,109.28,109.8,109.15,109.71,185878.0,88.5282,88.9495,88.4229,88.8766,185878.0
2015-09-14 09:30:00,109.91,109.94,108.78,108.95,34528.0,89.0386,89.0629,88.1232,88.2609,34528.0
2015-09-14 10:00:00,108.95,109.54,108.95,109.22,29816.0,88.2609,88.7388,88.2609,88.4796,29816.0
2015-09-14 10:30:00,109.24,109.58,109.19,109.3,29003.0,88.4958,88.7712,88.4553,88.5444,29003.0
2015-09-14 11:00:00,109.33,109.46,109.02,109.12,27968.0,88.5687,88.674,88.3176,88.3986,27968.0
2015-09-14 11:30:00,109.11,109.27,108.98,109.15,30044.0,88.3905,88.5201,88.2852,88.4229,30044.0
2015-09-14 12:00:00,109.12,109.13,108.82,109.04,32911.0,88.3986,88.4067,88.1556,88.3338,32911.0
2015-09-14 12:30:00,109.01,109.26,108.94,108.96,18220.0,88.3095,88.512,88.2528,88.269,18220.0
2015-09-14 13:00:00,108.94,108.96,108.75,108.78,21980.0,88.2528,88.269,88.0988,88.1232,21980.0
2015-09-14 13:30:00,108.8,109.08,108.7,109.01,35416.0,88.1394,88.3662,88.0583,88.3095,35416.0
2015-09-14 14:00:00,108.97,108.97,108.57,108.64,28479.0,88.2771,88.2771,87.953,88.0097,28479.0
2015-09-14 14:30:00,108.61,108.79,108.55,108.66,34793.0,87.9854,88.1313,87.9368,88.0259,34793.0
2015-09-14 15:00:00,108.63,108.94,108.6,108.81,52622.0,88.0016,88.2528,87.9773,88.1475,52622.0
2015-09-14 15:30:00,108.88,108.96,108.64,108.91,89554.0,88.2042,88.269,88.0097,88.2285,89554.0
2015-09-15 09:30:00,108.98,109.46,108.46,108.99,50898.0,88.2852,88.674,87.8639,88.2933,50898.0
2015-09-15 10:00:00,108.92,109.04,108.59,108.9,49852.0,88.2366,88.3338,87.9692,88.2204,49852.0
2015-09-15 10:30:00,108.95,109.77,108.94,109.71,45783.0,88.2609,88.9252,88.2528,88.8766,45783.0
2015-09-15 11:00:00,109.74,109.82,109.37,109.45,18546.0,88.9009,88.9657,88.6011,88.6659,18546.0
2015-09-15 11:30:00,109.47,109.52,109.26,109.4,15605.0,88.6821,88.7226,88.512,88.6254,15605.0
2015-09-15 12:00:00,109.39,109.72,109.3,109.53,21723.0,88.6173,88.8847,88.5444,88.7307,21723.0
2015-09-15 12:30:00,109.54,109.58,109.35,109.51,38766.0,88.7388,88.7712,88.5849,88.7145,38766.0
2015-09-15 13:00:00,109.5,110.12,109.44,110.04,57768.0,88.7064,89.2087,88.6578,89.1439,57768.0
2015-09-15 13:30:00,110.08,110.36,109.77,109.77,61194.0,89.1763,89.4031,88.9252,88.9252,61194.0
2015-09-15 14:00:00,109.79,110.13,109.74,110.02,160687.0,88.9414,89.2168,88.9009,89.1277,160687.0
2015-09-15 14:30:00,110.02,110.22,109.98,110.21,66115.0,89.1277,89.2897,89.0953,89.2816,66115.0
2015-09-15 15:00:00,110.23,110.29,109.99,110.04,106610.0,89.2978,89.3464,89.1034,89.1439,106610.0
2015-09-15 15:30:00,110.03,110.1,109.78,109.82,135404.0,89.1358,89.1925,88.9333,88.9657,135404.0
2015-09-16 09:30:00,109.71,110.1,109.3,109.38,52736.0,88.8766,89.1925,88.5444,88.6092,52736.0
2015-09-16 10:00:00,109.34,109.57,109.0,109.49,134025.0,88.5768,88.7631,88.3014,88.6983,134025.0
2015-09-16 10:30:00,109.47,109.69,109.31,109.58,63023.0,88.6821,88.8603,88.5525,88.7712,63023.0
2015-09-16 11:00:00,109.59,109.98,109.48,109.9,63626.0,88.7793,89.0953,88.6902,89.0305,63626.0
2015-09-16 11:30:00,109.93,109.93,109.63,109.8,32309.0,89.0548,89.0548,88.8117,88.9495,32309.0
2015-09-16 12:00:00,109.81,110.12,109.73,110.12,28579.0,88.9576,89.2087,88.8928,89.2087,28579.0
2015-09-16 12:30:00,110.15,110.29,110.01,110.24,26297.0,89.233,89.3464,89.1196,89.3059,26297.0
2015-09-16 13:00:00,110.23,110.25,110.03,110.07,20434.0,89.2978,89.314,89.1358,89.1682,20434.0
2015-09-16 13:30:00,110.08,110.43,110.07,110.41,21470.0,89.1763,89.4598,89.1682,89.4436,21470.0
2015-09-16 14:00:00,110.41,110.42,110.11,110.21,28325.0,89.4436,89.4517,89.2006,89.2816,28325.0
2015-09-16 14:30:00,110.19,110.49,109.96,110.46,59223.0,89.2654,89.5084,89.0791,89.4841,59223.0
2015-09-16 15:00:00,110.46,110.76,110.34,110.71,46956.0,89.4841,89.7272,89.3869,89.6867,46956.0
2015-09-16 15:30:00,110.69,110.81,110.58,110.62,130351.0,89.6705,89.7677,89.5813,89.6137,130351.0
2015-09-17 09:30:00,110.28,110.59,109.88,110.49,59015.0,89.3383,89.5894,89.0143,89.5084,59015.0
2015-09-17 10:00:00,110.47,111.01,110.38,110.82,74896.0,89.4922,89.9297,89.4193,89.7758,74896.0
2015-09-17 10:30:00,110.84,111.25,110.62,111.23,54914.0,89.792,90.1241,89.6137,90.1079,54914.0
2015-09-17 11:00:00,111.24,111.41,111.19,111.31,23308.0,90.116,90.2537,90.0755,90.1727,23308.0
2015-09-17 11:30:00,111.34,111.38,111.18,111.18,28060.0,90.197,90.2294,90.0674,90.0674,28060.0
2015-09-17 12:00:00,111.22,111.32,111.08,111.25,26031.0,90.0998,90.1808,89.9864,90.1241,26031.0
2015-09-17 12:30:00,111.24,111.52,111.09,111.47,30165.0,90.116,90.3428,89.9945,90.3023,30165.0
2015-09-17 13:00:00,111.45,112.03,111.39,111.96,57534.0,90.2861,90.756,90.2375,90.6993,57534.0
2015-09-17 13:30:00,111.99,112.2,111.91,112.05,111465.0,90.7236,90.8937,90.6588,90.7722,111465.0
2015-09-17 14:00:00,112.09,112.34,110.62,110.97,176622.0,90.8046,91.0071,89.6137,89.8973,176622.0
2015-09-17 14:30:00,110.85,112.02,110.8,111.76,97405.0,89.8001,90.7479,89.7596,90.5373,97405.0
2015-09-17 15:00:00,111.78,111.88,109.34,109.82,150694.0,90.5535,90.6345,88.5768,88.9657,150694.0
2015-09-17 15:30:00,109.81,110.15,109.23,109.53,237643.0,88.9576,89.233,88.4877,88.7307,237643.0
2015-09-18 09:30:00,108.07,108.4,106.95,107.87,329214.0,87.548,87.8153,86.6407,87.386,329214.0
2015-09-18 10:00:00,107.87,108.88,107.55,108.65,63138.0,87.386,88.2042,87.1267,88.0178,63138.0
2015-09-18 10:30:00,108.58,108.6,107.64,108.26,60481.0,87.9611,87.9773,87.1996,87.7019,60481.0
2015-09-18 11:00:00,108.23,108.83,108.16,108.59,85440.0,87.6776,88.1637,87.6209,87.9692,85440.0
2015-09-18 11:30:00,108.54,109.19,108.39,108.91,30950.0,87.9287,88.4553,87.8072,88.2285,30950.0
2015-09-18 12:00:00,108.88,108.9,108.25,108.39,50148.0,88.2042,88.2204,87.6938,87.8072,50148.0
2015-09-18 12:30:00,108.33,108.36,107.91,108.08,43079.0,87.7586,87.7829,87.4184,87.5561,43079.0
2015-09-18 13:00:00,108.03,108.24,107.7,107.93,44904.0,87.5156,87.6857,87.2482,87.4346,44904.0
2015-09-18 13:30:00,107.93,108.13,107.54,107.54,38817.0,87.4346,87.5966,87.1186,87.1186,38817.0
2015-09-18 14:00:00,107.59,108.03,107.58,107.91,45568.0,87.1591,87.5156,87.151,87.4184,45568.0
2015-09-18 14:30:00,107.9,107.93,107.46,107.72,46289.0,87.4103,87.4346,87.0538,87.2644,46289.0
2015-09-18 15:00:00,107.71,107.82,107.13,107.23,71319.0,87.2563,87.3455,86.7865,86.8675,71319.0
2015-09-18 15:30:00,107.23,107.45,106.95,107.39,219035.0,86.8675,87.0457,86.6407,86.9971,219035.0
2015-09-21 09:30:00,108.42,109.52,108.13,108.78,101225.0,87.8315,88.7226,87.5966,88.1232,101225.0
2015-09-21 10:00:00,108.72,109.05,108.66,108.89,59283.0,88.0745,88.3419,88.0259,88.2123,59283.0
2015-09-21 10:30:00,108.87,109.48,108.87,109.28,57696.0,88.1961,88.6902,88.1961,88.5282,57696.0
2015-09-21 11:00:00,109.27,109.62,109.22,109.51,87968.0,88.5201,88.8036,88.4796,88.7145,87968.0
2015-09-21 11:30:00,109.54,109.56,108.65,108.75,36496.0,88.7388,88.755,88.0178,88.0988,36496.0
2015-09-21 12:00:00,108.75,108.78,108.37,108.7,25944.0,88.0988,88.1232,87.791,88.0583,25944.0
2015-09-21 12:30:00,108.69,108.73,108.23,108.4,23206.0,88.0502,88.0826,87.6776,87.8153,23206.0
2015-09-21 13:00:00,108.37,108.79,108.3,108.69,17083.0,87.791,88.1313,87.7343,88.0502,17083.0
2015-09-21 13:30:00,108.65,108.88,108.42,108.45,14796.0,88.0178,88.2042,87.8315,87.8558,14796.0
2015-09-21 14:00:00,108.46,108.6,108.33,108.42,18260.0,87.8639,87.9773,87.7586,87.8315,18260.0
2015-09-21 14:30:00,108.36,109.02,108.33,108.86,38524.0,87.7829,88.3176,87.7586,88.188,38524.0
2015-09-21 15:00:00,108.89,108.93,108.69,108.77,40454.0,88.2123,88.2447,88.0502,88.1151,40454.0
2015-09-21 15:30:00,108.8,108.87,108.41,108.8,71918.0,88.1394,88.1961,87.8234,88.1394,71918.0
2015-09-22 09:30:00,106.94,107.65,106.65,107.39,61808.0,86.6326,87.2077,86.3976,86.9971,61808.0
2015-09-22 10:00:00,107.4,107.48,106.62,106.73,28813.0,87.0052,87.07,86.3733,86.4624,28813.0
2015-09-22 10:30:00,106.7,106.7,106.17,106.45,25646.0,86.4381,86.4381,86.0088,86.2356,25646.0
2015-09-22 11:00:00,106.45,106.7,106.31,106.32,19039.0,86.2356,86.4381,86.1222,86.1303,19039.0
2015-09-22 11:30:00,106.29,106.55,106.18,106.4,25376.0,86.106,86.3166,86.0169,86.1951,25376.0
2015-09-22 12:00:00,106.3,106.71,106.16,106.42,37835.0,86.1141,86.4462,86.0007,86.2113,37835.0
2015-09-22 12:30:00,106.4,106.46,105.84,106.07,146244.0,86.1951,86.2437,85.7414,85.9278,146244.0
2015-09-22 13:00:00,106.04,106.42,106.04,106.25,65192.0,85.9035,86.2113,85.9035,86.0736,65192.0
2015-09-22 13:30:00,106.22,106.71,106.22,106.66,37840.0,86.0493,86.4462,86.0493,86.4057,37840.0
2015-09-22 14:00:00,106.66,106.78,106.42,106.64,36089.0,86.4057,86.5029,86.2113,86.3895,36089.0
2015-09-22 14:30:00,106.65,106.86,106.43,106.62,56184.0,86.3976,86.5678,86.2194,86.3733,56184.0
2015-09-22 15:00:00,106.62,107.23,106.57,107.22,127858.0,86.3733,86.8675,86.3328,86.8594,127858.0
2015-09-22 15:30:00,107.24,107.77,107.24,107.49,210306.0,86.8756,87.3049,86.8756,87.0781,210306.0
2015-09-23 09:30:00,107.6,107.75,107.1,107.73,60796.0,87.1672,87.2887,86.7622,87.2725,60796.0
2015-09-23 10:00:00,107.7,107.96,107.57,107.85,52243.0,87.2482,87.4589,87.1429,87.3698,52243.0
2015-09-23 10:30:00,107.87,108.01,107.65,107.66,49622.0,87.386,87.4994,87.2077,87.2158,49622.0
2015-09-23 11:00:00,107.66,107.66,106.76,106.83,38886.0,87.2158,87.2158,86.4867,86.5434,38886.0
2015-09-23 11:30:00,106.85,106.85,106.38,106.53,33652.0,86.5597,86.5597,86.1789,86.3004,33652.0
2015-09-23 12:00:00,106.5,106.57,106.29,106.54,24584.0,86.2761,86.3328,86.106,86.3085,24584.0
2015-09-23 12:30:00,106.55,106.67,106.43,106.49,55075.0,86.3166,86.4138,86.2194,86.268,55075.0
2015-09-23 13:00:00,106.46,106.94,106.38,106.38,67511.0,86.2437,86.6326,86.1789,86.1789,67511.0
2015-09-23 13:30:00,106.42,107.08,106.38,106.97,30037.0,86.2113,86.746,86.1789,86.6569,30037.0
2015-09-23 14:00:00,106.97,107.15,106.86,106.91,35381.0,86.6569,86.8027,86.5678,86.6083,35381.0
2015-09-23 14:30:00,106.9,107.01,106.69,106.86,56686.0,86.6002,86.6893,86.43,86.5678,56686.0
2015-09-23 15:00:00,106.86,106.89,106.64,106.8,62984.0,86.5678,86.5921,86.3895,86.5191,62984.0
2015-09-23 15:30:00,106.8,107.04,106.63,106.92,159998.0,86.5191,86.7136,86.3814,86.6164,159998.0
2015-09-24 09:30:00,105.7,106.32,105.37,106.32,143421.0,85.628,86.1303,85.3607,86.1303,143421.0
2015-09-24 10:00:00,106.31,106.73,105.67,105.74,111675.0,86.1222,86.4624,85.6037,85.6604,111675.0
2015-09-24 10:30:00,105.71,106.12,105.65,105.96,36468.0,85.6361,85.9683,85.5875,85.8387,36468.0
2015-09-24 11:00:00,105.95,106.32,105.8,106.11,26297.0,85.8306,86.1303,85.709,85.9602,26297.0
2015-09-24 11:30:00,106.16,106.6,106.14,106.6,67518.0,86.0007,86.3571,85.9845,86.3571,67518.0
2015-09-24 12:00:00,106.6,106.83,106.31,106.43,59344.0,86.3571,86.5434,86.1222,86.2194,59344.0
2015-09-24 12:30:00,106.45,106.76,106.35,106.42,64586.0,86.2356,86.4867,86.1546,86.2113,64586.0
2015-09-24 13:00:00,106.42,106.52,106.08,106.29,131183.0,86.2113,86.2923,85.9359,86.106,131183.0
2015-09-24 13:30:00,106.32,106.78,106.12,106.59,31385.0,86.1303,86.5029,85.9683,86.349,31385.0
2015-09-24 14:00:00,106.58,106.81,106.49,106.71,45541.0,86.3409,86.5272,86.268,86.4462,45541.0
2015-09-24 14:30:00,106.71,107.19,106.59,107.07,49426.0,86.4462,86.8351,86.349,86.7379,49426.0
2015-09-24 15:00:00,107.03,107.1,106.53,107.03,51866.0,86.7055,86.7622,86.3004,86.7055,51866.0
2015-09-24 15:30:00,107.0,107.12,106.72,106.94,140813.0,86.6812,86.7784,86.4543,86.6326,140813.0
2015-09-25 09:30:00,108.1,108.55,107.8,108.31,95021.0,87.5723,87.9368,87.3293,87.7424,95021.0
2015-09-25 10:00:00,108.17,108.17,107.85,108.05,71283.0,87.629,87.629,87.3698,87.5318,71283.0
2015-09-25 10:30:00,108.05,108.21,107.88,108.19,54872.0,87.5318,87.6614,87.3941,87.6452,54872.0
2015-09-25 11:00:00,108.19,108.24,107.93,108.06,28352.0,87.6452,87.6857,87.4346,87.5399,28352.0
2015-09-25 11:30:00,108.02,108.25,107.95,108.17,19556.0,87.5075,87.6938,87.4508,87.629,19556.0
2015-09-25 12:00:00,108.19,108.23,107.92,108.03,16035.0,87.6452,87.6776,87.4265,87.5156,16035.0
2015-09-25 12:30:00,108.07,108.31,107.94,108.24,14545.0,87.548,87.7424,87.4427,87.6857,14545.0
2015-09-25 13:00:00,108.26,108.53,108.23,108.37,21850.0,87.7019,87.9206,87.6776,87.791,21850.0
2015-09-25 13:30:00,108.35,108.59,108.3,108.52,22776.0,87.7748,87.9692,87.7343,87.9125,22776.0
2015-09-25 14:00:00,108.54,108.7,108.01,108.06,25139.0,87.9287,88.0583,87.4994,87.5399,25139.0
2015-09-25 14:30:00,108.04,108.08,107.43,107.83,47571.0,87.5237,87.5561,87.0295,87.3536,47571.0
2015-09-25 15:00:00,107.84,107.94,107.33,107.81,82611.0,87.3617,87.4427,86.9485,87.3374,82611.0
2015-09-25 15:30:00,107.77,108.19,107.7,108.05,114657.0,87.3049,87.6452,87.2482,87.5318,114657.0
2015-09-28 09:30:00,107.01,108.5,105.89,105.95,108522.0,86.6893,87.8963,85.782,85.8306,108522.0
2015-09-28 10:00:00,105.94,106.05,105.14,105.45,116891.0,85.8225,85.9116,85.1744,85.4255,116891.0
2015-09-28 10:30:00,105.44,105.58,105.0,105.23,96604.0,85.4174,85.5308,85.061,85.2473,96604.0
2015-09-28 11:00:00,105.27,105.41,104.67,104.7,129833.0,85.2797,85.3931,84.7936,84.8179,129833.0
2015-09-28 11:30:00,104.7,104.79,104.15,104.31,144404.0,84.8179,84.8908,84.3724,84.502,144404.0
2015-09-28 12:00:00,104.27,104.52,103.95,104.16,131773.0,84.4696,84.6721,84.2103,84.3805,131773.0
2015-09-28 12:30:00,104.09,104.09,103.53,103.71,132585.0,84.3238,84.3238,83.8701,84.0159,132585.0
2015-09-28 13:00:00,103.71,104.16,103.7,103.99,61550.0,84.0159,84.3805,84.0078,84.2428,61550.0
2015-09-28 13:30:00,104.02,104.24,103.7,103.78,44897.0,84.2671,84.4453,84.0078,84.0726,44897.0
2015-09-28 14:00:00,103.76,103.81,103.44,103.77,137475.0,84.0564,84.0969,83.7972,84.0645,137475.0
2015-09-28 14:30:00,103.75,104.11,103.67,103.93,131618.0,84.0483,84.34,83.9835,84.1941,131618.0
2015-09-28 15:00:00,103.9,104.0,103.63,103.86,180454.0,84.1698,84.2509,83.9511,84.1374,180454.0
2015-09-28 15:30:00,103.86,104.18,103.76,103.82,225876.0,84.1374,84.3967,84.0564,84.105,225876.0
2015-09-29 09:30:00,104.38,104.39,103.43,104.0,143992.0,84.5587,84.5668,83.7891,84.2509,143992.0
2015-09-29 10:00:00,104.07,105.0,103.78,104.96,117784.0,84.3076,85.061,84.0726,85.0286,117784.0
2015-09-29 10:30:00,104.93,105.09,104.53,104.82,101387.0,85.0043,85.1339,84.6802,84.9151,101387.0
2015-09-29 11:00:00,104.88,105.02,104.66,104.98,65737.0,84.9637,85.0772,84.7855,85.0448,65737.0
2015-09-29 11:30:00,105.0,105.23,104.81,105.08,51379.0,85.061,85.2473,84.907,85.1258,51379.0
2015-09-29 12:00:00,105.02,105.28,104.68,105.21,59338.0,85.0772,85.2878,84.8017,85.2311,59338.0
2015-09-29 12:30:00,105.23,105.35,105.01,105.04,47244.0,85.2473,85.3445,85.0691,85.0934,47244.0
2015-09-29 13:00:00,105.05,105.75,105.0,105.65,82672.0,85.1015,85.6685,85.061,85.5875,82672.0
2015-09-29 13:30:00,105.67,106.02,105.64,105.7,36344.0,85.6037,85.8873,85.5794,85.628,36344.0
2015-09-29 14:00:00,105.72,106.11,105.61,106.01,77444.0,85.6442,85.9602,85.5551,85.8792,77444.0
2015-09-29 14:30:00,105.98,106.05,105.79,105.91,104110.0,85.8549,85.9116,85.7009,85.7982,104110.0
2015-09-29 15:00:00,105.89,106.05,105.44,105.58,155058.0,85.782,85.9116,85.4174,85.5308,155058.0
2015-09-29 15:30:00,105.62,106.73,105.53,106.47,295936.0,85.5632,86.4624,85.4903,86.2518,295936.0
2015-09-30 09:30:00,107.65,108.65,107.1,108.31,160933.0,87.2077,88.0178,86.7622,87.7424,160933.0
2015-09-30 10:00:00,108.35,108.73,107.99,108.67,81972.0,87.7748,88.0826,87.4832,88.034,81972.0
2015-09-30 10:30:00,108.62,108.9,108.36,108.47,54242.0,87.9935,88.2204,87.7829,87.872,54242.0
2015-09-30 11:00:00,108.5,108.67,108.21,108.52,53916.0,87.8963,88.034,87.6614,87.9125,53916.0
2015-09-30 11:30:00,108.49,108.53,107.88,108.06,44595.0,87.8882,87.9206,87.3941,87.5399,44595.0
2015-09-30 12:00:00,108.07,108.07,107.48,107.77,38409.0,87.548,87.548,87.07,87.3049,38409.0
2015-09-30 12:30:00,107.75,107.81,107.36,107.68,51883.0,87.2887,87.3374,86.9728,87.232,51883.0
2015-09-30 13:00:00,107.7,108.21,107.68,107.92,56195.0,87.2482,87.6614,87.232,87.4265,56195.0
2015-09-30 13:30:00,107.93,108.8,107.76,108.68,91597.0,87.4346,88.1394,87.2968,88.0421,91597.0
2015-09-30 14:00:00,108.67,108.95,108.47,108.94,71128.0,88.034,88.2609,87.872,88.2528,71128.0
2015-09-30 14:30:00,108.94,109.12,108.74,109.08,77578.0,88.2528,88.3986,88.0907,88.3662,77578.0
2015-09-30 15:00:00,109.06,109.13,108.71,109.09,107025.0,88.35,88.4067,88.0664,88.3743,107025.0
2015-09-30 15:30:00,109.1,109.3,109.0,109.11,242985.0,88.3824,88.5444,88.3014,88.3905,242985.0
2015-10-01 09:30:00,109.06,109.49,108.74,109.16,60595.0,88.35,88.6983,88.0907,88.431,60595.0
2015-10-01 10:00:00,109.11,109.32,108.47,109.28,114180.0,88.3905,88.5606,87.872,88.5282,114180.0
2015-10-01 10:30:00,109.24,109.36,108.27,108.4,101452.0,88.4958,88.593,87.71,87.8153,101452.0
2015-10-01 11:00:00,108.47,108.52,107.99,108.42,86331.0,87.872,87.9125,87.4832,87.8315,86331.0
2015-10-01 11:30:00,108.43,108.57,107.84,108.01,83615.0,87.8396,87.953,87.3617,87.4994,83615.0
2015-10-01 12:00:00,107.98,108.13,107.58,107.96,92216.0,87.4751,87.5966,87.151,87.4589,92216.0
2015-10-01 12:30:00,108.02,108.26,107.96,108.12,48883.0,87.5075,87.7019,87.4589,87.5885,48883.0
2015-10-01 13:00:00,108.12,108.15,107.81,108.02,29664.0,87.5885,87.6128,87.3374,87.5075,29664.0
2015-10-01 13:30:00,108.03,108.65,108.03,108.55,30008.0,87.5156,88.0178,87.5156,87.9368,30008.0
2015-10-01 14:00:00,108.53,109.09,108.46,108.84,45717.0,87.9206,88.3743,87.8639,88.1718,45717.0
2015-10-01 14:30:00,108.85,109.41,108.81,109.38,49637.0,88.1799,88.6335,88.1475,88.6092,49637.0
2015-10-01 15:00:00,109.41,109.72,109.38,109.46,89957.0,88.6335,88.8847,88.6092,88.674,89957.0
2015-10-01 15:30:00,109.45,109.68,109.05,109.6,143397.0,88.6659,88.8522,88.3419,88.7874,143397.0
2015-10-02 09:30:00,105.82,106.64,105.29,105.72,90357.0,85.7252,86.3895,85.2959,85.6442,90357.0
2015-10-02 10:00:00,105.76,105.76,104.74,104.76,137876.0,85.6766,85.6766,84.8503,84.8665,137876.0
2015-10-02 10:30:00,104.76,105.49,104.59,105.48,67613.0,84.8665,85.4579,84.7288,85.4498,67613.0
2015-10-02 11:00:00,105.52,105.78,105.23,105.71,46923.0,85.4822,85.6928,85.2473,85.6361,46923.0
2015-10-02 11:30:00,105.8,106.59,105.8,106.52,86656.0,85.709,86.349,85.709,86.2923,86656.0
2015-10-02 12:00:00,106.54,107.08,106.42,106.89,23574.0,86.3085,86.746,86.2113,86.5921,23574.0
2015-10-02 12:30:00,106.86,107.65,106.86,107.53,106123.0,86.5678,87.2077,86.5678,87.1105,106123.0
2015-10-02 13:00:00,107.57,107.88,107.52,107.7,80746.0,87.1429,87.3941,87.1024,87.2482,80746.0
2015-10-02 13:30:00,107.75,107.83,107.27,107.43,53675.0,87.2887,87.3536,86.8999,87.0295,53675.0
2015-10-02 14:00:00,107.48,107.77,107.39,107.7,83045.0,87.07,87.3049,86.9971,87.2482,83045.0
2015-10-02 14:30:00,107.71,107.77,107.24,107.24,52517.0,87.2563,87.3049,86.8756,86.8756,52517.0
2015-10-02 15:00:00,107.23,108.53,107.23,108.5,122018.0,86.8675,87.9206,86.8675,87.8963,122018.0
2015-10-02 15:30:00,108.53,108.73,108.4,108.6,289078.0,87.9206,88.0826,87.8153,87.9773,289078.0
2015-10-05 09:30:00,109.88,111.74,107.57,111.66,93004.0,89.0143,90.5211,87.1429,90.4563,93004.0
2015-10-05 10:00:00,111.67,111.85,111.33,111.65,47656.0,90.4644,90.6102,90.1889,90.4482,47656.0
2015-10-05 10:30:00,111.65,111.76,111.34,111.4,57265.0,90.4482,90.5373,90.197,90.2456,57265.0
2015-10-05 11:00:00,111.37,111.72,111.34,111.45,45917.0,90.2213,90.5049,90.197,90.2861,45917.0
2015-10-05 11:30:00,111.47,111.55,111.16,111.48,28765.0,90.3023,90.3671,90.0512,90.3104,28765.0
2015-10-05 12:00:00,111.48,111.68,111.41,111.57,24822.0,90.3104,90.4725,90.2537,90.3833,24822.0
2015-10-05 12:30:00,111.58,111.81,111.51,111.66,18781.0,90.3914,90.5778,90.3347,90.4563,18781.0
2015-10-05 13:00:00,111.71,111.99,111.59,111.82,28116.0,90.4968,90.7236,90.3995,90.5859,28116.0
2015-10-05 13:30:00,111.82,111.84,111.55,111.66,24953.0,90.5859,90.6021,90.3671,90.4563,24953.0
2015-10-05 14:00:00,111.67,111.81,111.51,111.76,50228.0,90.4644,90.5778,90.3347,90.5373,50228.0
2015-10-05 14:30:00,111.78,111.96,111.7,111.81,41209.0,90.5535,90.6993,90.4887,90.5778,41209.0
2015-10-05 15:00:00,111.78,111.97,111.7,111.9,67603.0,90.5535,90.7074,90.4887,90.6507,67603.0
2015-10-05 15:30:00,111.9,112.17,111.78,111.84,182296.0,90.6507,90.8694,90.5535,90.6021,182296.0
2015-10-06 09:30:00,111.35,111.7,111.08,111.61,47729.0,90.2051,90.4887,89.9864,90.4157,47729.0
2015-10-06 10:00:00,111.64,111.64,110.56,110.61,25838.0,90.4401,90.4401,89.5651,89.6056,25838.0
2015-10-06 10:30:00,110.62,111.07,110.52,110.86,26888.0,89.6137,89.9783,89.5327,89.8082,26888.0
2015-10-06 11:00:00,110.9,111.23,110.77,111.16,28188.0,89.8406,90.1079,89.7353,90.0512,28188.0
2015-10-06 11:30:00,111.19,111.19,110.37,110.49,33586.0,90.0755,90.0755,89.4112,89.5084,33586.0
2015-10-06 12:00:00,110.49,110.63,110.19,110.26,71314.0,89.5084,89.6218,89.2654,89.3221,71314.0
2015-10-06 12:30:00,110.27,110.76,110.1,110.75,64975.0,89.3302,89.7272,89.1925,89.7191,64975.0
2015-10-06 13:00:00,110.78,110.9,110.59,110.72,21632.0,89.7434,89.8406,89.5894,89.6948,21632.0
2015-10-06 13:30:00,110.72,110.91,110.67,110.7,111666.0,89.6948,89.8487,89.6543,89.6786,111666.0
2015-10-06 14:00:00,110.67,111.02,110.56,110.97,27285.0,89.6543,89.9378,89.5651,89.8973,27285.0
2015-10-06 14:30:00,110.97,111.03,110.72,110.76,33909.0,89.8973,89.9459,89.6948,89.7272,33909.0
2015-10-06 15:00:00,110.76,111.01,110.69,110.95,53048.0,89.7272,89.9297,89.6705,89.8811,53048.0
2015-10-06 15:30:00,110.94,111.08,110.86,111.0,165129.0,89.873,89.9864,89.8082,89.9216,165129.0
2015-10-07 09:30:00,112.05,113.06,111.21,112.24,40894.0,90.7722,91.5904,90.0917,90.9261,40894.0
2015-10-07 10:00:00,112.29,112.76,112.16,112.72,56242.0,90.9666,91.3474,90.8613,91.315,56242.0
2015-10-07 10:30:00,112.69,112.7,111.95,112.36,217368.0,91.2907,91.2988,90.6912,91.0233,217368.0
2015-10-07 11:00:00,112.3,112.32,110.88,110.97,51220.0,90.9747,90.9909,89.8244,89.8973,51220.0
2015-10-07 11:30:00,110.9,111.3,110.88,111.15,43558.0,89.8406,90.1646,89.8244,90.0431,43558.0
2015-10-07 12:00:00,111.12,111.18,110.33,110.42,97513.0,90.0188,90.0674,89.3788,89.4517,97513.0
2015-10-07 12:30:00,110.42,110.68,110.32,110.41,42666.0,89.4517,89.6624,89.3707,89.4436,42666.0
2015-10-07 13:00:00,110.39,111.26,110.39,111.12,39411.0,89.4274,90.1322,89.4274,90.0188,39411.0
2015-10-07 13:30:00,111.15,111.68,111.12,111.46,39518.0,90.0431,90.4725,90.0188,90.2942,39518.0
2015-10-07 14:00:00,111.39,111.69,111.33,111.5,60796.0,90.2375,90.4806,90.1889,90.3266,60796.0
2015-10-07 14:30:00,111.52,111.62,111.23,111.39,22210.0,90.3428,90.4238,90.1079,90.2375,22210.0
2015-10-07 15:00:00,111.33,111.77,111.28,111.59,43340.0,90.1889,90.5454,90.1484,90.3995,43340.0
2015-10-07 15:30:00,111.58,111.86,111.52,111.86,88016.0,90.3914,90.6183,90.3428,90.6183,88016.0
2015-10-08 09:30:00,111.43,111.8,111.08,111.31,93917.0,90.2699,90.5697,89.9864,90.1727,93917.0
2015-10-08 10:00:00,111.28,111.58,110.98,111.13,92095.0,90.1484,90.3914,89.9054,90.0269,92095.0
2015-10-08 10:30:00,111.11,111.51,110.98,111.43,56771.0,90.0107,90.3347,89.9054,90.2699,56771.0
2015-10-08 11:00:00,111.41,111.65,111.24,111.45,106227.0,90.2537,90.4482,90.116,90.2861,106227.0
2015-10-08 11:30:00,111.45,111.7,111.25,111.38,111897.0,90.2861,90.4887,90.1241,90.2294,111897.0
2015-10-08 12:00:00,111.36,111.46,111.16,111.36,58493.0,90.2132,90.2942,90.0512,90.2132,58493.0
2015-10-08 12:30:00,111.36,111.45,111.11,111.13,43497.0,90.2132,90.2861,90.0107,90.0269,43497.0
2015-10-08 13:00:00,111.13,111.37,111.1,111.3,62334.0,90.0269,90.2213,90.0026,90.1646,62334.0
2015-10-08 13:30:00,111.24,111.46,111.24,111.38,50525.0,90.116,90.2942,90.116,90.2294,50525.0
2015-10-08 14:00:00,111.39,111.84,110.89,111.19,167966.0,90.2375,90.6021,89.8325,90.0755,167966.0
2015-10-08 14:30:00,111.17,111.88,111.17,111.69,137824.0,90.0593,90.6345,90.0593,90.4806,137824.0
2015-10-08 15:00:00,111.69,112.32,111.59,111.98,170766.0,90.4806,90.9909,90.3995,90.7155,170766.0
2015-10-08 15:30:00,112.02,112.18,111.74,112.06,192474.0,90.7479,90.8775,90.5211,90.7803,192474.0
2015-10-09 09:30:00,112.07,112.69,111.45,112.26,66899.0,90.7884,91.2907,90.2861,90.9423,66899.0
2015-10-09 10:00:00,112.19,112.19,110.85,110.88,71844.0,90.8856,90.8856,89.8001,89.8244,71844.0
2015-10-09 10:30:00,110.87,111.58,110.76,111.57,42386.0,89.8163,90.3914,89.7272,90.3833,42386.0
2015-10-09 11:00:00,111.54,111.73,111.34,111.54,28662.0,90.359,90.513,90.197,90.359,28662.0
2015-10-09 11:30:00,111.53,111.53,110.61,110.95,56785.0,90.3509,90.3509,89.6056,89.8811,56785.0
2015-10-09 12:00:00,110.93,111.09,110.64,110.75,90432.0,89.8649,89.9945,89.6299,89.7191,90432.0
2015-10-09 12:30:00,110.72,110.73,110.39,110.58,35668.0,89.6948,89.7029,89.4274,89.5813,35668.0
2015-10-09 13:00:00,110.57,110.68,110.2,110.45,32873.0,89.5732,89.6624,89.2735,89.476,32873.0
2015-10-09 13:30:00,110.48,110.82,110.32,110.72,38701.0,89.5003,89.7758,89.3707,89.6948,38701.0
2015-10-09 14:00:00,110.74,110.94,110.64,110.92,48147.0,89.711,89.873,89.6299,89.8568,48147.0
2015-10-09 14:30:00,110.91,111.14,110.77,111.09,73159.0,89.8487,90.035,89.7353,89.9945,73159.0
2015-10-09 15:00:00,111.09,111.31,111.09,111.16,94088.0,89.9945,90.1727,89.9945,90.0512,94088.0
2015-10-09 15:30:00,111.14,111.45,111.08,111.1,298242.0,90.035,90.2861,89.9864,90.0026,298242.0
2015-10-12 09:30:00,110.9,111.16,110.47,111.02,41414.0,89.8406,90.0512,89.4922,89.9378,41414.0
2015-10-12 10:00:00,111.0,111.13,110.44,110.53,28459.0,89.9216,90.0269,89.4679,89.5408,28459.0
2015-10-12 10:30:00,110.54,110.71,110.43,110.45,36202.0,89.5489,89.6867,89.4598,89.476,36202.0
2015-10-12 11:00:00,110.42,110.9,110.39,110.84,24268.0,89.4517,89.8406,89.4274,89.792,24268.0
2015-10-12 11:30:00,110.82,110.9,110.48,110.57,30522.0,89.7758,89.8406,89.5003,89.5732,30522.0
2015-10-12 12:00:00,110.58,110.59,110.08,110.19,38765.0,89.5813,89.5894,89.1763,89.2654,38765.0
2015-10-12 12:30:00,110.24,110.31,109.94,110.15,26878.0,89.3059,89.3626,89.0629,89.233,26878.0
2015-10-12 13:00:00,110.16,110.17,109.95,109.98,32507.0,89.2411,89.2492,89.071,89.0953,32507.0
2015-10-12 13:30:00,109.97,110.02,109.75,109.76,38721.0,89.0872,89.1277,88.909,88.9171,38721.0
2015-10-12 14:00:00,109.8,109.84,109.51,109.53,57970.0,88.9495,88.9819,88.7145,88.7307,57970.0
2015-10-12 14:30:00,109.51,109.7,109.38,109.47,121449.0,88.7145,88.8684,88.6092,88.6821,121449.0
2015-10-12 15:00:00,109.46,109.66,109.42,109.64,159890.0,88.674,88.836,88.6416,88.8198,159890.0
2015-10-12 15:30:00,109.66,109.9,109.62,109.8,158350.0,88.836,89.0305,88.8036,88.9495,158350.0
2015-10-13 09:30:00,108.94,109.59,108.52,108.85,64518.0,88.2528,88.7793,87.9125,88.1799,64518.0
2015-10-13 10:00:00,108.88,109.35,108.87,109.28,77081.0,88.2042,88.5849,88.1961,88.5282,77081.0
2015-10-13 10:30:00,109.28,109.5,108.82,109.17,60695.0,88.5282,88.7064,88.1556,88.4391,60695.0
2015-10-13 11:00:00,109.16,109.28,108.67,108.69,50456.0,88.431,88.5282,88.034,88.0502,50456.0
2015-10-13 11:30:00,108.69,108.74,108.19,108.21,72894.0,88.0502,88.0907,87.6452,87.6614,72894.0
2015-10-13 12:00:00,108.2,108.42,108.17,108.39,38058.0,87.6533,87.8315,87.629,87.8072,38058.0
2015-10-13 12:30:00,108.38,108.54,108.0,108.03,35671.0,87.7991,87.9287,87.4913,87.5156,35671.0
2015-10-13 13:00:00,108.03,108.16,107.94,108.02,46577.0,87.5156,87.6209,87.4427,87.5075,46577.0
2015-10-13 13:30:00,108.02,108.02,107.82,107.91,145560.0,87.5075,87.5075,87.3455,87.4184,145560.0
2015-10-13 14:00:00,107.95,108.38,107.87,108.34,43157.0,87.4508,87.7991,87.386,87.7667,43157.0
2015-10-13 14:30:00,108.31,108.66,108.21,108.62,35515.0,87.7424,88.0259,87.6614,87.9935,35515.0
2015-10-13 15:00:00,108.61,108.64,108.27,108.31,55945.0,87.9854,88.0097,87.71,87.7424,55945.0
2015-10-13 15:30:00,108.34,108.44,107.84,108.02,182849.0,87.7667,87.8477,87.3617,87.5075,182849.0
2015-10-14 09:30:00,108.1,108.64,107.45,108.6,58625.0,87.5723,88.0097,87.0457,87.9773,58625.0
2015-10-14 10:00:00,108.59,108.63,108.0,108.06,45816.0,87.9692,88.0016,87.4913,87.5399,45816.0
2015-10-14 10:30:00,108.05,108.09,107.24,107.33,61492.0,87.5318,87.5642,86.8756,86.9485,61492.0
2015-10-14 11:00:00,107.34,107.65,107.18,107.63,73159.0,86.9566,87.2077,86.827,87.1915,73159.0
2015-10-14 11:30:00,107.62,108.17,107.56,108.17,81192.0,87.1834,87.629,87.1348,87.629,81192.0
2015-10-14 12:00:00,108.19,108.23,107.91,108.09,33420.0,87.6452,87.6776,87.4184,87.5642,33420.0
2015-10-14 12:30:00,108.11,108.25,107.97,108.01,55834.0,87.5804,87.6938,87.467,87.4994,55834.0
2015-10-14 13:00:00,107.99,108.21,107.9,108.09,33091.0,87.4832,87.6614,87.4103,87.5642,33091.0
2015-10-14 13:30:00,108.06,108.18,107.83,107.94,40625.0,87.5399,87.6371,87.3536,87.4427,40625.0
2015-10-14 14:00:00,107.98,108.08,107.6,107.61,84505.0,87.4751,87.5561,87.1672,87.1753,84505.0
2015-10-14 14:30:00,107.62,107.65,107.4,107.63,82516.0,87.1834,87.2077,87.0052,87.1915,82516.0
2015-10-14 15:00:00,107.66,107.98,107.43,107.81,63580.0,87.2158,87.4751,87.0295,87.3374,63580.0
2015-10-14 15:30:00,107.81,107.99,107.47,107.55,272189.0,87.3374,87.4832,87.0619,87.1267,272189.0
2015-10-15 09:30:00,108.7,109.69,108.25,108.74,75582.0,88.0583,88.8603,87.6938,88.0907,75582.0
2015-10-15 10:00:00,108.8,108.88,108.54,108.74,44580.0,88.1394,88.2042,87.9287,88.0907,44580.0
2015-10-15 10:30:00,108.74,109.28,108.6,109.09,25875.0,88.0907,88.5282,87.9773,88.3743,25875.0
2015-10-15 11:00:00,109.07,109.39,108.82,109.05,36970.0,88.3581,88.6173,88.1556,88.3419,36970.0
2015-10-15 11:30:00,109.06,109.07,108.1,108.2,36802.0,88.35,88.3581,87.5723,87.6533,36802.0
2015-10-15 12:00:00,108.15,108.97,108.13,108.93,25519.0,87.6128,88.2771,87.5966,88.2447,25519.0
2015-10-15 12:30:00,108.92,109.03,108.66,109.02,30194.0,88.2366,88.3257,88.0259,88.3176,30194.0
2015-10-15 13:00:00,109.04,109.33,109.03,109.18,44764.0,88.3338,88.5687,88.3257,88.4472,44764.0
2015-10-15 13:30:00,109.21,109.72,109.15,109.65,34286.0,88.4715,88.8847,88.4229,88.8279,34286.0
2015-10-15 14:00:00,109.68,109.9,109.55,109.81,29635.0,88.8522,89.0305,88.7469,88.9576,29635.0
2015-10-15 14:30:00,109.84,110.32,109.81,110.27,44223.0,88.9819,89.3707,88.9576,89.3302,44223.0
2015-10-15 15:00:00,110.31,110.61,110.21,110.45,86844.0,89.3626,89.6056,89.2816,89.476,86844.0
2015-10-15 15:30:00,110.46,110.7,110.34,110.65,155026.0,89.4841,89.6786,89.3869,89.638,155026.0
2015-10-16 09:30:00,110.84,111.21,110.15,110.33,102161.0,89.792,90.0917,89.233,89.3788,102161.0
2015-10-16 10:00:00,110.38,110.39,110.03,110.21,34914.0,89.4193,89.4274,89.1358,89.2816,34914.0
2015-10-16 10:30:00,110.21,110.4,110.05,110.36,23783.0,89.2816,89.4355,89.152,89.4031,23783.0
2015-10-16 11:00:00,110.4,110.8,110.33,110.76,21098.0,89.4355,89.7596,89.3788,89.7272,21098.0
2015-10-16 11:30:00,110.79,111.24,110.77,111.24,35457.0,89.7515,90.116,89.7353,90.116,35457.0
2015-10-16 12:00:00,111.25,111.28,110.94,111.05,28175.0,90.1241,90.1484,89.873,89.9621,28175.0
2015-10-16 12:30:00,111.05,111.12,110.98,111.1,24328.0,89.9621,90.0188,89.9054,90.0026,24328.0
2015-10-16 13:00:00,111.1,111.19,110.97,110.97,31307.0,90.0026,90.0755,89.8973,89.8973,31307.0
2015-10-16 13:30:00,110.95,111.09,110.88,110.88,35798.0,89.8811,89.9945,89.8244,89.8244,35798.0
2015-10-16 14:00:00,110.91,111.39,110.88,111.38,89245.0,89.8487,90.2375,89.8244,90.2294,89245.0
2015-10-16 14:30:00,111.35,111.75,111.29,111.68,37679.0,90.2051,90.5292,90.1565,90.4725,37679.0
2015-10-16 15:00:00,111.69,111.72,111.56,111.6,46278.0,90.4806,90.5049,90.3752,90.4076,46278.0
2015-10-16 15:30:00,111.62,111.82,111.56,111.57,177913.0,90.4238,90.5859,90.3752,90.3833,177913.0
2015-10-19 09:30:00,110.86,111.34,110.56,111.3,63829.0,89.8082,90.197,89.5651,90.1646,63829.0
2015-10-19 10:00:00,111.24,111.32,111.06,111.06,63878.0,90.116,90.1808,89.9702,89.9702,63878.0
2015-10-19 10:30:00,111.06,111.14,110.88,111.11,52451.0,89.9702,90.035,89.8244,90.0107,52451.0
2015-10-19 11:00:00,111.1,111.16,110.81,111.01,37561.0,90.0026,90.0512,89.7677,89.9297,37561.0
2015-10-19 11:30:00,111.03,111.24,110.96,110.99,33973.0,89.9459,90.116,89.8892,89.9135,33973.0
2015-10-19 12:00:00,110.98,111.09,110.84,111.05,40503.0,89.9054,89.9945,89.792,89.9621,40503.0
2015-10-19 12:30:00,111.03,111.43,110.96,111.4,55317.0,89.9459,90.2699,89.8892,90.2456,55317.0
2015-10-19 13:00:00,111.38,111.46,111.19,111.24,36692.0,90.2294,90.2942,90.0755,90.116,36692.0
2015-10-19 13:30:00,111.24,111.3,110.93,111.19,82815.0,90.116,90.1646,89.8649,90.0755,82815.0
2015-10-19 14:00:00,111.21,111.22,110.76,110.82,67552.0,90.0917,90.0998,89.7272,89.7758,67552.0
2015-10-19 14:30:00,110.85,111.01,110.8,111.01,48517.0,89.8001,89.9297,89.7596,89.9297,48517.0
2015-10-19 15:00:00,110.98,111.19,110.97,111.12,70929.0,89.9054,90.0755,89.8973,90.0188,70929.0
2015-10-19 15:30:00,111.14,111.35,111.04,111.23,340029.0,90.035,90.2051,89.954,90.1079,340029.0
2015-10-20 09:30:00,111.28,111.71,111.04,111.4,76831.0,90.1484,90.4968,89.954,90.2456,76831.0
2015-10-20 10:00:00,111.47,111.63,111.23,111.61,58043.0,90.3023,90.432,90.1079,90.4157,58043.0
2015-10-20 10:30:00,111.61,111.98,111.51,111.97,44108.0,90.4157,90.7155,90.3347,90.7074,44108.0
2015-10-20 11:00:00,111.99,112.04,111.6,111.85,30408.0,90.7236,90.7641,90.4076,90.6102,30408.0
2015-10-20 11:30:00,111.85,112.05,111.67,112.01,42447.0,90.6102,90.7722,90.4644,90.7398,42447.0
2015-10-20 12:00:00,111.98,112.11,111.91,112.11,28306.0,90.7155,90.8208,90.6588,90.8208,28306.0
2015-10-20 12:30:00,112.11,112.12,111.8,111.87,82167.0,90.8208,90.8289,90.5697,90.6264,82167.0
2015-10-20 13:00:00,111.9,112.19,111.84,111.98,22957.0,90.6507,90.8856,90.6021,90.7155,22957.0
2015-10-20 13:30:00,111.96,112.24,111.86,112.18,22247.0,90.6993,90.9261,90.6183,90.8775,22247.0
2015-10-20 14:00:00,112.13,112.22,112.04,112.09,34800.0,90.837,90.9099,90.7641,90.8046,34800.0
2015-10-20 14:30:00,112.1,112.69,112.08,112.66,59311.0,90.8127,91.2907,90.7965,91.2664,59311.0
2015-10-20 15:00:00,112.7,112.71,112.51,112.59,41933.0,91.2988,91.3069,91.1448,91.2097,41933.0
2015-10-20 15:30:00,112.58,112.61,112.17,112.32,109549.0,91.2015,91.2259,90.8694,90.9909,109549.0
2015-10-21 09:30:00,112.78,113.45,112.61,112.91,77093.0,91.3636,91.9063,91.2259,91.4689,77093.0
2015-10-21 10:00:00,112.88,113.01,112.59,112.67,54266.0,91.4446,91.5499,91.2097,91.2745,54266.0
2015-10-21 10:30:00,112.62,112.97,112.33,112.88,47487.0,91.234,91.5175,90.999,91.4446,47487.0
2015-10-21 11:00:00,112.91,113.17,112.88,113.07,52045.0,91.4689,91.6795,91.4446,91.5985,52045.0
2015-10-21 11:30:00,113.1,113.49,112.95,113.27,79751.0,91.6228,91.9387,91.5013,91.7605,79751.0
2015-10-21 12:00:00,113.25,113.49,113.08,113.47,73111.0,91.7443,91.9387,91.6066,91.9225,73111.0
2015-10-21 12:30:00,113.48,113.62,113.11,113.11,56006.0,91.9306,92.0441,91.6309,91.6309,56006.0
2015-10-21 13:00:00,113.11,113.11,112.5,112.55,63500.0,91.6309,91.6309,91.1367,91.1772,63500.0
2015-10-21 13:30:00,112.54,113.05,112.5,112.85,86495.0,91.1691,91.5823,91.1367,91.4203,86495.0
2015-10-21 14:00:00,112.76,112.76,112.01,112.15,55471.0,91.3474,91.3474,90.7398,90.8532,55471.0
2015-10-21 14:30:00,112.16,112.73,112.14,112.65,52088.0,90.8613,91.3231,90.8451,91.2583,52088.0
2015-10-21 15:00:00,112.66,112.68,111.77,111.78,86537.0,91.2664,91.2826,90.5454,90.5535,86537.0
2015-10-21 15:30:00,111.78,111.99,111.35,111.57,190926.0,90.5535,90.7236,90.2051,90.3833,190926.0
2015-10-22 09:30:00,110.2,115.6,108.01,115.1,257651.0,89.2735,93.6481,87.4994,93.243,257651.0
2015-10-22 10:00:00,115.11,115.23,114.42,114.57,114613.0,93.2511,93.3483,92.6921,92.8137,114613.0
2015-10-22 10:30:00,114.6,115.13,114.12,115.05,68611.0,92.838,93.2673,92.4491,93.2025,68611.0
2015-10-22 11:00:00,115.05,115.06,114.27,114.93,36982.0,93.2025,93.2106,92.5706,93.1053,36982.0
2015-10-22 11:30:00,114.94,115.55,114.85,115.09,41821.0,93.1134,93.6076,93.0405,93.2349,41821.0
2015-10-22 12:00:00,115.09,115.44,114.87,115.4,51562.0,93.2349,93.5184,93.0567,93.486,51562.0
2015-10-22 12:30:00,115.4,115.43,114.53,114.79,59278.0,93.486,93.5103,92.7813,92.9919,59278.0
2015-10-22 13:00:00,114.8,115.24,114.74,114.84,33507.0,93.0,93.3564,92.9514,93.0324,33507.0
2015-10-22 13:30:00,114.85,114.9,114.0,114.0,46711.0,93.0405,93.081,92.3519,92.3519,46711.0
2015-10-22 14:00:00,114.03,114.07,113.58,113.92,32350.0,92.3762,92.4086,92.0117,92.2871,32350.0
2015-10-22 14:30:00,113.94,114.24,113.83,114.2,155908.0,92.3033,92.5463,92.2142,92.5139,155908.0
2015-10-22 15:00:00,114.21,114.21,113.7,114.02,100132.0,92.522,92.522,92.1089,92.3681,100132.0
2015-10-22 15:30:00,114.02,114.11,113.75,114.08,134743.0,92.3681,92.441,92.1494,92.4167,134743.0
2015-10-23 09:30:00,115.39,115.62,114.57,115.5,100447.0,93.4779,93.6643,92.8137,93.5671,100447.0
2015-10-23 10:00:00,115.5,115.62,114.97,115.34,48755.0,93.5671,93.6643,93.1377,93.4374,48755.0
2015-10-23 10:30:00,115.35,115.53,115.1,115.25,42161.0,93.4455,93.5914,93.243,93.3645,42161.0
2015-10-23 11:00:00,115.26,115.57,114.96,115.09,38239.0,93.3726,93.6238,93.1296,93.2349,38239.0
2015-10-23 11:30:00,115.03,115.39,114.94,115.26,51694.0,93.1863,93.4779,93.1134,93.3726,51694.0
2015-10-23 12:00:00,115.31,115.58,115.13,115.5,36993.0,93.4131,93.6319,93.2673,93.5671,36993.0
2015-10-23 12:30:00,115.51,115.51,115.1,115.23,76134.0,93.5752,93.5752,93.243,93.3483,76134.0
2015-10-23 13:00:00,115.22,115.22,114.95,115.03,35434.0,93.3402,93.3402,93.1215,93.1863,35434.0
2015-10-23 13:30:00,115.03,115.63,115.03,115.59,68344.0,93.1863,93.6724,93.1863,93.64,68344.0
2015-10-23 14:00:00,115.6,115.89,115.41,115.73,33022.0,93.6481,93.883,93.4941,93.7534,33022.0
2015-10-23 14:30:00,115.73,116.0,115.65,115.81,32299.0,93.7534,93.9721,93.6886,93.8182,32299.0
2015-10-23 15:00:00,115.8,116.1,115.77,115.97,59994.0,93.8101,94.0531,93.7858,93.9478,59994.0
2015-10-23 15:30:00,115.98,116.26,115.95,116.07,142453.0,93.9559,94.1827,93.9316,94.0288,142453.0
2015-10-26 09:30:00,115.87,116.68,115.45,115.61,63196.0,93.8668,94.523,93.5265,93.6562,63196.0
2015-10-26 10:00:00,115.59,115.66,115.34,115.63,47473.0,93.64,93.6967,93.4374,93.6724,47473.0
2015-10-26 10:30:00,115.63,115.69,115.3,115.3,43316.0,93.6724,93.721,93.405,93.405,43316.0
2015-10-26 11:00:00,115.3,115.37,115.05,115.25,56288.0,93.405,93.4617,93.2025,93.3645,56288.0
2015-10-26 11:30:00,115.25,115.36,115.2,115.2,57498.0,93.3645,93.4536,93.324,93.324,57498.0
2015-10-26 12:00:00,115.21,115.27,114.98,115.25,18259.0,93.3321,93.3807,93.1458,93.3645,18259.0
2015-10-26 12:30:00,115.28,115.59,115.21,115.53,26196.0,93.3888,93.64,93.3321,93.5914,26196.0
2015-10-26 13:00:00,115.53,115.53,115.3,115.39,29211.0,93.5914,93.5914,93.405,93.4779,29211.0
2015-10-26 13:30:00,115.4,115.65,115.34,115.34,42211.0,93.486,93.6886,93.4374,93.4374,42211.0
2015-10-26 14:00:00,115.36,115.64,115.14,115.16,26876.0,93.4536,93.6805,93.2754,93.2916,26876.0
2015-10-26 14:30:00,115.16,115.39,115.14,115.28,53330.0,93.2916,93.4779,93.2754,93.3888,53330.0
2015-10-26 15:00:00,115.32,115.49,115.31,115.34,52400.0,93.4212,93.559,93.4131,93.4374,52400.0
2015-10-26 15:30:00,115.36,115.58,115.24,115.5,104040.0,93.4536,93.6319,93.3564,93.5671,104040.0
2015-10-27 09:30:00,114.68,114.91,114.31,114.82,43063.0,92.9028,93.0891,92.603,93.0162,43063.0
2015-10-27 10:00:00,114.78,114.83,114.18,114.46,33648.0,92.9838,93.0243,92.4977,92.7245,33648.0
2015-10-27 10:30:00,114.42,114.82,114.35,114.56,92391.0,92.6921,93.0162,92.6354,92.8056,92391.0
2015-10-27 11:00:00,114.55,114.76,114.39,114.5,47618.0,92.7975,92.9676,92.6678,92.7569,47618.0
2015-10-27 11:30:00,114.47,114.77,114.32,114.37,32834.0,92.7326,92.9757,92.6111,92.6516,32834.0
2015-10-27 12:00:00,114.39,114.43,113.97,114.09,75137.0,92.6678,92.7002,92.3276,92.4248,75137.0
2015-10-27 12:30:00,114.08,114.18,113.61,113.61,59613.0,92.4167,92.4977,92.036,92.036,59613.0
2015-10-27 13:00:00,113.61,113.62,113.29,113.38,196614.0,92.036,92.0441,91.7767,91.8496,196614.0
2015-10-27 13:30:00,113.38,113.59,113.33,113.46,35226.0,91.8496,92.0198,91.8091,91.9144,35226.0
2015-10-27 14:00:00,113.46,113.61,113.29,113.47,43288.0,91.9144,92.036,91.7767,91.9225,43288.0
2015-10-27 14:30:00,113.46,113.55,113.24,113.28,45748.0,91.9144,91.9874,91.7362,91.7686,45748.0
2015-10-27 15:00:00,113.26,113.35,113.06,113.18,101944.0,91.7524,91.8253,91.5904,91.6876,101944.0
2015-10-27 15:30:00,113.18,113.26,112.97,113.03,404864.0,91.6876,91.7524,91.5175,91.5661,404864.0
2015-10-28 09:30:00,113.49,113.96,113.03,113.96,48330.0,91.9387,92.3195,91.5661,92.3195,48330.0
2015-10-28 10:00:00,113.96,114.03,113.75,113.92,69625.0,92.3195,92.3762,92.1494,92.2871,69625.0
2015-10-28 10:30:00,113.93,114.13,113.84,114.06,46748.0,92.2952,92.4572,92.2223,92.4005,46748.0
2015-10-28 11:00:00,114.05,114.06,113.43,113.45,81048.0,92.3924,92.4005,91.8901,91.9063,81048.0
2015-10-28 11:30:00,113.47,113.51,113.26,113.45,73230.0,91.9225,91.9549,91.7524,91.9063,73230.0
2015-10-28 12:00:00,113.41,113.41,113.16,113.38,66777.0,91.8739,91.8739,91.6714,91.8496,66777.0
2015-10-28 12:30:00,113.41,113.73,113.37,113.67,37723.0,91.8739,92.1332,91.8415,92.0846,37723.0
2015-10-28 13:00:00,113.67,113.78,113.53,113.73,39966.0,92.0846,92.1737,91.9711,92.1332,39966.0
2015-10-28 13:30:00,113.72,114.62,113.65,114.62,77631.0,92.1251,92.8542,92.0684,92.8542,77631.0
2015-10-28 14:00:00,114.58,114.73,113.87,114.66,136989.0,92.8218,92.9433,92.2466,92.8866,136989.0
2015-10-28 14:30:00,114.71,115.74,114.17,115.29,190799.0,92.9271,93.7615,92.4896,93.3969,190799.0
2015-10-28 15:00:00,115.29,116.22,115.25,116.04,139062.0,93.3969,94.1503,93.3645,94.0045,139062.0
2015-10-28 15:30:00,116.03,116.35,115.7,115.97,323021.0,93.9964,94.2556,93.7291,93.9478,323021.0
2015-10-29 09:30:00,115.31,116.03,114.8,115.39,43913.0,93.9554,94.5421,93.5399,94.0206,43913.0
2015-10-29 10:00:00,115.32,115.45,114.74,114.77,54933.0,93.9636,94.0695,93.491,93.5154,54933.0
2015-10-29 10:30:00,114.77,115.18,114.59,115.14,25100.0,93.5154,93.8495,93.3688,93.8169,25100.0
2015-10-29 11:00:00,115.08,115.33,114.9,115.13,49892.0,93.768,93.9717,93.6214,93.8088,49892.0
2015-10-29 11:30:00,115.15,115.72,115.14,115.67,28525.0,93.8251,94.2895,93.8169,94.2488,28525.0
2015-10-29 12:00:00,115.66,115.68,115.38,115.57,18342.0,94.2406,94.2569,94.0125,94.1673,18342.0
2015-10-29 12:30:00,115.59,115.72,115.31,115.39,14903.0,94.1836,94.2895,93.9554,94.0206,14903.0
2015-10-29 13:00:00,115.39,115.66,115.36,115.5,22256.0,94.0206,94.2406,93.9962,94.1102,22256.0
2015-10-29 13:30:00,115.48,115.58,115.02,115.18,23141.0,94.094,94.1754,93.7191,93.8495,23141.0
2015-10-29 14:00:00,115.13,115.47,115.13,115.42,20787.0,93.8088,94.0858,93.8088,94.0451,20787.0
2015-10-29 14:30:00,115.4,115.44,115.28,115.42,25238.0,94.0288,94.0614,93.931,94.0451,25238.0
2015-10-29 15:00:00,115.4,115.64,115.23,115.59,92665.0,94.0288,94.2243,93.8902,94.1836,92665.0
2015-10-29 15:30:00,115.6,115.74,115.29,115.38,123852.0,94.1917,94.3058,93.9391,94.0125,123852.0
2015-10-30 09:30:00,115.34,116.0,114.84,114.95,63609.0,93.9799,94.5177,93.5725,93.6621,63609.0
2015-10-30 10:00:00,114.96,115.14,114.66,114.8,39558.0,93.6703,93.8169,93.4258,93.5399,39558.0
2015-10-30 10:30:00,114.8,115.29,114.76,115.22,48136.0,93.5399,93.9391,93.5073,93.8821,48136.0
2015-10-30 11:00:00,115.23,115.49,115.13,115.46,37185.0,93.8902,94.1021,93.8088,94.0777,37185.0
2015-10-30 11:30:00,115.46,115.58,115.3,115.41,49084.0,94.0777,94.1754,93.9473,94.0369,49084.0
2015-10-30 12:00:00,115.4,115.62,115.38,115.54,38949.0,94.0288,94.208,94.0125,94.1428,38949.0
2015-10-30 12:30:00,115.53,115.88,115.51,115.81,29646.0,94.1347,94.4199,94.1184,94.3628,29646.0
2015-10-30 13:00:00,115.83,115.86,115.62,115.71,24483.0,94.3791,94.4036,94.208,94.2814,24483.0
2015-10-30 13:30:00,115.68,116.0,115.67,115.81,22427.0,94.2569,94.5177,94.2488,94.3628,22427.0
2015-10-30 14:00:00,115.8,115.83,115.46,115.47,25822.0,94.3547,94.3791,94.0777,94.0858,25822.0
2015-10-30 14:30:00,115.47,115.77,115.45,115.63,76906.0,94.0858,94.3302,94.0695,94.2162,76906.0
2015-10-30 15:00:00,115.63,115.78,115.42,115.42,64006.0,94.2162,94.3384,94.0451,94.0451,64006.0
2015-10-30 15:30:00,115.43,115.81,115.36,115.36,174360.0,94.0532,94.3628,93.9962,93.9962,174360.0
2015-11-02 09:30:00,115.77,116.55,115.31,116.23,26629.0,94.3302,94.9658,93.9554,94.7051,26629.0
2015-11-02 10:00:00,116.24,116.55,116.17,116.49,31088.0,94.7132,94.9658,94.6562,94.9169,31088.0
2015-11-02 10:30:00,116.48,116.48,116.18,116.27,36628.0,94.9088,94.9088,94.6643,94.7376,36628.0
2015-11-02 11:00:00,116.22,116.45,116.07,116.29,16812.0,94.6969,94.8843,94.5747,94.7539,16812.0
2015-11-02 11:30:00,116.31,116.39,116.07,116.27,20626.0,94.7702,94.8354,94.5747,94.7376,20626.0
2015-11-02 12:00:00,116.28,116.46,116.16,116.45,22974.0,94.7458,94.8925,94.648,94.8843,22974.0
2015-11-02 12:30:00,116.45,116.62,116.29,116.62,35207.0,94.8843,95.0228,94.7539,95.0228,35207.0
2015-11-02 13:00:00,116.62,116.75,116.54,116.59,27487.0,95.0228,95.1288,94.9576,94.9984,27487.0
2015-11-02 13:30:00,116.59,116.75,116.56,116.74,23742.0,94.9984,95.1288,94.9739,95.1206,23742.0
2015-11-02 14:00:00,116.77,116.99,116.77,116.98,34716.0,95.1451,95.3243,95.1451,95.3162,34716.0
2015-11-02 14:30:00,116.99,117.53,116.93,117.53,60993.0,95.3243,95.7643,95.2754,95.7643,60993.0
2015-11-02 15:00:00,117.53,117.65,117.25,117.6,52601.0,95.7643,95.8621,95.5362,95.8213,52601.0
2015-11-02 15:30:00,117.59,117.6,117.1,117.18,77806.0,95.8132,95.8213,95.4139,95.4791,77806.0
2015-11-03 09:30:00,116.51,117.88,116.42,117.51,78927.0,94.9332,96.0495,94.8599,95.748,78927.0
2015-11-03 10:00:00,117.53,118.15,117.51,117.74,60739.0,95.7643,96.2695,95.748,95.9354,60739.0
2015-11-03 10:30:00,117.73,118.13,117.69,117.73,38894.0,95.9273,96.2532,95.8947,95.9273,38894.0
2015-11-03 11:00:00,117.7,117.84,117.69,117.79,47656.0,95.9028,96.0169,95.8947,95.9762,47656.0
2015-11-03 11:30:00,117.8,118.18,117.74,118.17,49317.0,95.9843,96.2939,95.9354,96.2858,49317.0
2015-11-03 12:00:00,118.13,118.14,117.91,118.03,62481.0,96.2532,96.2613,96.0739,96.1717,62481.0
2015-11-03 12:30:00,118.03,118.06,117.9,118.0,57230.0,96.1717,96.1962,96.0658,96.1473,57230.0
2015-11-03 13:00:00,117.99,118.21,117.98,118.19,26104.0,96.1391,96.3184,96.131,96.3021,26104.0
2015-11-03 13:30:00,118.19,118.3,118.0,118.05,35434.0,96.3021,96.3917,96.1473,96.188,35434.0
2015-11-03 14:00:00,118.05,118.31,118.02,118.19,38848.0,96.188,96.3999,96.1636,96.3021,38848.0
2015-11-03 14:30:00,118.19,118.34,118.05,118.2,137475.0,96.3021,96.4243,96.188,96.3102,137475.0
2015-11-03 15:00:00,118.17,118.18,117.96,117.97,44514.0,96.2858,96.2939,96.1147,96.1228,44514.0
2015-11-03 15:30:00,117.98,118.1,117.7,117.82,114759.0,96.131,96.2287,95.9028,96.0006,114759.0
2015-11-04 09:30:00,117.94,118.26,116.79,116.88,52503.0,96.0984,96.3591,95.1613,95.2347,52503.0
2015-11-04 10:00:00,116.92,117.37,116.82,116.95,45270.0,95.2673,95.6339,95.1858,95.2917,45270.0
2015-11-04 10:30:00,116.97,117.07,116.61,116.72,55316.0,95.308,95.3895,95.0147,95.1043,55316.0
2015-11-04 11:00:00,116.74,116.74,116.22,116.35,69845.0,95.1206,95.1206,94.6969,94.8028,69845.0
2015-11-04 11:30:00,116.36,116.64,116.31,116.39,34501.0,94.811,95.0391,94.7702,94.8354,34501.0
2015-11-04 12:00:00,116.43,116.95,116.37,116.73,84661.0,94.868,95.2917,94.8191,95.1125,84661.0
2015-11-04 12:30:00,116.71,116.83,116.47,116.72,18202.0,95.0962,95.1939,94.9006,95.1043,18202.0
2015-11-04 13:00:00,116.75,116.79,116.18,116.45,29426.0,95.1288,95.1613,94.6643,94.8843,29426.0
2015-11-04 13:30:00,116.39,116.46,116.19,116.38,29674.0,94.8354,94.8925,94.6725,94.8273,29674.0
2015-11-04 14:00:00,116.39,116.45,116.08,116.12,61430.0,94.8354,94.8843,94.5828,94.6154,61430.0
2015-11-04 14:30:00,116.14,116.41,116.14,116.23,47009.0,94.6317,94.8517,94.6317,94.7051,47009.0
2015-11-04 15:00:00,116.26,116.3,115.86,116.06,54433.0,94.7295,94.7621,94.4036,94.5665,54433.0
2015-11-04 15:30:00,116.07,116.08,115.75,115.9,149776.0,94.5747,94.5828,94.3139,94.4362,149776.0
2015-11-05 09:30:00,115.93,116.95,115.93,116.95,49887.0,94.4606,95.2917,94.4606,95.2917,49887.0
2015-11-05 10:00:00,116.95,117.03,115.99,116.02,37054.0,95.2917,95.3569,94.5095,94.5339,37054.0
2015-11-05 10:30:00,115.98,116.15,115.84,116.04,42348.0,94.5014,94.6399,94.3873,94.5502,42348.0
2015-11-05 11:00:00,116.02,116.18,115.85,116.09,22209.0,94.5339,94.6643,94.3954,94.591,22209.0
2015-11-05 11:30:00,116.06,116.34,115.92,116.26,17959.0,94.5665,94.7947,94.4525,94.7295,17959.0
2015-11-05 12:00:00,116.33,116.63,116.22,116.63,22865.0,94.7865,95.031,94.6969,95.031,22865.0
2015-11-05 12:30:00,116.63,116.65,116.36,116.54,23872.0,95.031,95.0473,94.811,94.9576,23872.0
2015-11-05 13:00:00,116.64,116.77,116.51,116.54,34151.0,95.0391,95.1451,94.9332,94.9576,34151.0
2015-11-05 13:30:00,116.55,116.85,116.52,116.81,41887.0,94.9658,95.2102,94.9414,95.1776,41887.0
2015-11-05 14:00:00,116.83,116.87,116.51,116.56,28452.0,95.1939,95.2265,94.9332,94.9739,28452.0
2015-11-05 14:30:00,116.55,116.91,116.54,116.85,45991.0,94.9658,95.2591,94.9576,95.2102,45991.0
2015-11-05 15:00:00,116.86,117.23,116.77,117.23,30742.0,95.2184,95.5199,95.1451,95.5199,30742.0
2015-11-05 15:30:00,117.21,117.21,116.98,117.05,62697.0,95.5036,95.5036,95.3162,95.3732,62697.0
2015-11-06 09:30:00,118.88,120.29,117.23,119.24,131907.0,96.8643,98.0132,95.5199,97.1576,131907.0
2015-11-06 10:00:00,119.29,119.36,118.48,118.85,69141.0,97.1984,97.2554,96.5384,96.8399,69141.0
2015-11-06 10:30:00,118.84,119.89,118.84,119.06,64487.0,96.8317,97.6873,96.8317,97.011,64487.0
2015-11-06 11:00:00,119.1,119.19,118.8,119.06,51957.0,97.0436,97.1169,96.7991,97.011,51957.0
2015-11-06 11:30:00,119.1,119.43,119.07,119.26,95317.0,97.0436,97.3124,97.0191,97.1739,95317.0
2015-11-06 12:00:00,119.26,119.44,119.16,119.23,61973.0,97.1739,97.3206,97.0924,97.1495,61973.0
2015-11-06 12:30:00,119.22,119.39,119.13,119.34,69534.0,97.1413,97.2798,97.068,97.2391,69534.0
2015-11-06 13:00:00,119.34,119.64,119.28,119.32,60339.0,97.2391,97.4835,97.1902,97.2228,60339.0
2015-11-06 13:30:00,119.34,119.75,119.24,119.6,41035.0,97.2391,97.5732,97.1576,97.451,41035.0
2015-11-06 14:00:00,119.58,119.81,119.21,119.33,161589.0,97.4347,97.6221,97.1332,97.231,161589.0
2015-11-06 14:30:00,119.34,119.51,119.21,119.48,75633.0,97.2391,97.3776,97.1332,97.3532,75633.0
2015-11-06 15:00:00,119.48,119.54,119.15,119.18,76341.0,97.3532,97.4021,97.0843,97.1087,76341.0
2015-11-06 15:30:00,119.19,119.37,119.12,119.26,123975.0,97.1169,97.2636,97.0599,97.1739,123975.0
2015-11-09 09:30:00,119.37,119.81,118.6,118.86,54827.0,97.2636,97.6221,96.6362,96.848,54827.0
2015-11-09 10:00:00,118.69,118.93,118.05,118.12,18975.0,96.7095,96.905,96.188,96.245,18975.0
2015-11-09 10:30:00,118.02,118.54,117.95,118.43,31219.0,96.1636,96.5873,96.1065,96.4976,31219.0
2015-11-09 11:00:00,118.37,118.44,117.97,117.97,25679.0,96.4487,96.5058,96.1228,96.1228,25679.0
2015-11-09 11:30:00,117.93,118.18,117.51,117.59,28053.0,96.0902,96.2939,95.748,95.8132,28053.0
2015-11-09 12:00:00,117.49,117.73,117.34,117.59,27675.0,95.7317,95.9273,95.6095,95.8132,27675.0
2015-11-09 12:30:00,117.52,117.89,117.52,117.73,18148.0,95.7562,96.0576,95.7562,95.9273,18148.0
2015-11-09 13:00:00,117.75,117.89,117.29,117.44,20198.0,95.9436,96.0576,95.5688,95.691,20198.0
2015-11-09 13:30:00,117.43,117.52,117.13,117.32,22324.0,95.6828,95.7562,95.4384,95.5932,22324.0
2015-11-09 14:00:00,117.33,117.55,117.22,117.55,29726.0,95.6013,95.7806,95.5117,95.7806,29726.0
2015-11-09 14:30:00,117.55,117.7,117.14,117.15,31316.0,95.7806,95.9028,95.4465,95.4547,31316.0
2015-11-09 15:00:00,117.15,117.2,116.8,117.08,45959.0,95.4547,95.4954,95.1695,95.3976,45959.0
2015-11-09 15:30:00,117.09,117.72,117.09,117.4,122982.0,95.4058,95.9191,95.4058,95.6584,122982.0
2015-11-10 09:30:00,116.86,117.75,116.71,116.71,81918.0,95.2184,95.9436,95.0962,95.0962,81918.0
2015-11-10 10:00:00,116.73,116.76,115.72,115.88,46642.0,95.1125,95.1369,94.2895,94.4199,46642.0
2015-11-10 10:30:00,115.88,116.46,115.78,116.37,49107.0,94.4199,94.8925,94.3384,94.8191,49107.0
2015-11-10 11:00:00,116.4,116.58,116.15,116.22,28609.0,94.8436,94.9902,94.6399,94.6969,28609.0
2015-11-10 11:30:00,116.28,116.39,116.08,116.15,29868.0,94.7458,94.8354,94.5828,94.6399,29868.0
2015-11-10 12:00:00,116.19,116.28,116.06,116.23,20793.0,94.6725,94.7458,94.5665,94.7051,20793.0
2015-11-10 12:30:00,116.14,116.32,116.02,116.27,15706.0,94.6317,94.7784,94.5339,94.7376,15706.0
2015-11-10 13:00:00,116.23,116.31,115.92,116.13,20835.0,94.7051,94.7702,94.4525,94.6236,20835.0
2015-11-10 13:30:00,116.17,116.44,116.05,116.43,21963.0,94.6562,94.8762,94.5584,94.868,21963.0
2015-11-10 14:00:00,116.43,116.48,116.3,116.38,32959.0,94.868,94.9088,94.7621,94.8273,32959.0
2015-11-10 14:30:00,116.35,116.77,116.35,116.64,33349.0,94.8028,95.1451,94.8028,95.0391,33349.0
2015-11-10 15:00:00,116.64,116.75,116.51,116.59,33387.0,95.0391,95.1288,94.9332,94.9984,33387.0
2015-11-10 15:30:00,116.59,116.67,116.4,116.55,93919.0,94.9984,95.0636,94.8436,94.9658,93919.0
2015-11-11 09:30:00,117.38,117.38,116.69,116.86,48638.0,95.6421,95.6421,95.0799,95.2184,48638.0
2015-11-11 10:00:00,116.86,116.86,116.31,116.32,23516.0,95.2184,95.2184,94.7702,94.7784,23516.0
2015-11-11 10:30:00,116.4,116.54,116.2,116.46,28206.0,94.8436,94.9576,94.6806,94.8925,28206.0
2015-11-11 11:00:00,116.49,116.53,116.23,116.42,21951.0,94.9169,94.9495,94.7051,94.8599,21951.0
2015-11-11 11:30:00,116.45,116.6,116.35,116.49,24211.0,94.8843,95.0065,94.8028,94.9169,24211.0
2015-11-11 12:00:00,116.5,116.64,116.44,116.5,22635.0,94.9251,95.0391,94.8762,94.9251,22635.0
2015-11-11 12:30:00,116.55,116.68,116.48,116.65,38856.0,94.9658,95.0717,94.9088,95.0473,38856.0
2015-11-11 13:00:00,116.65,116.65,116.08,116.22,33067.0,95.0473,95.0473,94.5828,94.6969,33067.0
2015-11-11 13:30:00,116.23,116.36,116.08,116.23,14517.0,94.7051,94.811,94.5828,94.7051,14517.0
2015-11-11 14:00:00,116.21,116.26,116.05,116.26,23433.0,94.6888,94.7295,94.5584,94.7295,23433.0
2015-11-11 14:30:00,116.26,116.32,115.81,115.81,44127.0,94.7295,94.7784,94.3628,94.3628,44127.0
2015-11-11 15:00:00,115.81,116.21,115.79,116.21,91581.0,94.3628,94.6888,94.3465,94.6888,91581.0
2015-11-11 15:30:00,116.22,116.25,116.01,116.03,85199.0,94.6969,94.7214,94.5258,94.5421,85199.0
2015-11-12 09:30:00,115.1,115.18,114.32,114.76,51022.0,93.7843,93.8495,93.1488,93.5073,51022.0
2015-11-12 10:00:00,114.65,115.0,114.44,114.81,36703.0,93.4177,93.7028,93.2466,93.548,36703.0
2015-11-12 10:30:00,114.9,115.18,114.7,115.17,42624.0,93.6214,93.8495,93.4584,93.8414,42624.0
2015-11-12 11:00:00,115.19,115.25,114.93,114.98,40999.0,93.8577,93.9065,93.6458,93.6865,40999.0
2015-11-12 11:30:00,114.99,115.02,114.81,114.95,21986.0,93.6947,93.7191,93.548,93.6621,21986.0
2015-11-12 12:00:00,114.95,115.09,114.52,114.6,16064.0,93.6621,93.7762,93.3117,93.3769,16064.0
2015-11-12 12:30:00,114.62,115.03,114.55,114.89,14378.0,93.3932,93.7273,93.3362,93.6132,14378.0
2015-11-12 13:00:00,114.89,115.11,114.85,115.0,11878.0,93.6132,93.7925,93.5806,93.7028,11878.0
2015-11-12 13:30:00,115.03,115.16,114.79,114.95,26383.0,93.7273,93.8332,93.5317,93.6621,26383.0
2015-11-12 14:00:00,114.95,114.96,114.57,114.81,35367.0,93.6621,93.6703,93.3525,93.548,35367.0
2015-11-12 14:30:00,114.83,114.89,114.18,114.36,37593.0,93.5643,93.6132,93.0347,93.1814,37593.0
2015-11-12 15:00:00,114.36,114.52,114.28,114.42,39769.0,93.1814,93.3117,93.1162,93.2303,39769.0
2015-11-12 15:30:00,114.43,114.43,113.79,113.81,114052.0,93.2384,93.2384,92.7169,92.7332,114052.0
2015-11-13 09:30:00,113.56,114.32,113.45,113.58,68780.0,92.5295,93.1488,92.4399,92.5458,68780.0
2015-11-13 10:00:00,113.58,113.65,112.78,113.01,39187.0,92.5458,92.6029,91.894,92.0814,39187.0
2015-11-13 10:30:00,113.02,113.35,112.83,113.33,30774.0,92.0895,92.3584,91.9347,92.3421,30774.0
2015-11-13 11:00:00,113.26,113.32,112.74,113.3,34818.0,92.2851,92.334,91.8614,92.3177,34818.0
2015-11-13 11:30:00,113.26,113.62,113.25,113.59,28394.0,92.2851,92.5784,92.2769,92.554,28394.0
2015-11-13 12:00:00,113.55,113.81,113.36,113.38,48628.0,92.5214,92.7332,92.3666,92.3829,48628.0
2015-11-13 12:30:00,113.38,113.43,113.01,113.22,35773.0,92.3829,92.4236,92.0814,92.2525,35773.0
2015-11-13 13:00:00,113.24,113.33,112.93,112.96,23768.0,92.2688,92.3421,92.0162,92.0406,23768.0
2015-11-13 13:30:00,112.97,113.05,112.76,112.88,53179.0,92.0488,92.114,91.8777,91.9755,53179.0
2015-11-13 14:00:00,112.84,112.98,112.51,112.53,90968.0,91.9429,92.0569,91.674,91.6903,90968.0
2015-11-13 14:30:00,112.55,112.67,112.14,112.24,84369.0,91.7066,91.8043,91.3725,91.454,84369.0
2015-11-13 15:00:00,112.23,112.64,112.23,112.45,72977.0,91.4458,91.7799,91.4458,91.6251,72977.0
2015-11-13 15:30:00,112.45,112.82,112.41,112.49,206483.0,91.6251,91.9266,91.5925,91.6577,206483.0
2015-11-16 09:30:00,112.13,113.12,111.94,112.32,70427.0,91.3643,92.171,91.2095,91.5192,70427.0
2015-11-16 10:00:00,112.22,112.3,111.75,112.01,36950.0,91.4377,91.5029,91.0547,91.2666,36950.0
2015-11-16 10:30:00,112.12,112.34,111.87,112.0,30720.0,91.3562,91.5355,91.1525,91.2584,30720.0
2015-11-16 11:00:00,112.0,112.03,111.58,111.65,42539.0,91.2584,91.2829,90.9162,90.9732,42539.0
2015-11-16 11:30:00,111.69,112.01,111.68,111.7,34068.0,91.0058,91.2666,90.9977,91.014,34068.0
2015-11-16 12:00:00,111.74,112.02,111.69,111.9,41983.0,91.0466,91.2747,91.0058,91.1769,41983.0
2015-11-16 12:30:00,111.92,112.33,111.9,112.06,47341.0,91.1932,91.5273,91.1769,91.3073,47341.0
2015-11-16 13:00:00,112.08,112.65,112.01,112.57,51376.0,91.3236,91.788,91.2666,91.7229,51376.0
2015-11-16 13:30:00,112.56,112.57,112.24,112.49,51650.0,91.7147,91.7229,91.454,91.6577,51650.0
2015-11-16 14:00:00,112.52,112.83,112.45,112.78,71157.0,91.6821,91.9347,91.6251,91.894,71157.0
2015-11-16 14:30:00,112.8,113.0,112.74,112.84,25879.0,91.9103,92.0732,91.8614,91.9429,25879.0
2015-11-16 15:00:00,112.9,113.37,112.89,113.28,51255.0,91.9917,92.3747,91.9836,92.3014,51255.0
2015-11-16 15:30:00,113.28,113.52,113.22,113.46,131722.0,92.3014,92.4969,92.2525,92.448,131722.0
2015-11-17 09:30:00,113.56,113.73,112.95,113.41,50027.0,92.5295,92.668,92.0325,92.4073,50027.0
2015-11-17 10:00:00,113.45,113.58,113.05,113.2,44442.0,92.4399,92.5458,92.114,92.2362,44442.0
2015-11-17 10:30:00,113.18,113.86,113.14,113.49,72167.0,92.2199,92.774,92.1873,92.4725,72167.0
2015-11-17 11:00:00,113.55,113.85,113.27,113.85,142296.0,92.5214,92.7658,92.2932,92.7658,142296.0
2015-11-17 11:30:00,113.87,114.1,113.72,113.96,24754.0,92.7821,92.9695,92.6599,92.8554,24754.0
2015-11-17 12:00:00,114.02,114.14,113.69,113.78,40443.0,92.9043,93.0021,92.6354,92.7088,40443.0
2015-11-17 12:30:00,113.79,113.83,113.38,113.72,27935.0,92.7169,92.7495,92.3829,92.6599,27935.0
2015-11-17 13:00:00,113.67,113.74,113.17,113.25,36170.0,92.6192,92.6762,92.2117,92.2769,36170.0
2015-11-17 13:30:00,113.24,113.66,113.16,113.66,19962.0,92.2688,92.611,92.2036,92.611,19962.0
2015-11-17 14:00:00,113.58,113.8,113.24,113.26,22621.0,92.5458,92.7251,92.2688,92.2851,22621.0
2015-11-17 14:30:00,113.25,113.25,112.87,113.18,31876.0,92.2769,92.2769,91.9673,92.2199,31876.0
2015-11-17 15:00:00,113.16,113.16,112.68,112.97,41747.0,92.2036,92.2036,91.8125,92.0488,41747.0
2015-11-17 15:30:00,112.96,113.28,112.85,113.0,102530.0,92.0406,92.3014,91.951,92.0732,102530.0
2015-11-18 09:30:00,113.7,113.95,113.13,113.78,88877.0,92.6436,92.8473,92.1792,92.7088,88877.0
2015-11-18 10:00:00,113.77,113.97,113.58,113.7,68152.0,92.7006,92.8636,92.5458,92.6436,68152.0
2015-11-18 10:30:00,113.71,113.94,113.51,113.77,46529.0,92.6517,92.8391,92.4888,92.7006,46529.0
2015-11-18 11:00:00,113.85,113.95,113.67,113.95,72541.0,92.7658,92.8473,92.6192,92.8473,72541.0
2015-11-18 11:30:00,113.92,114.26,113.92,114.14,48017.0,92.8229,93.0999,92.8229,93.0021,48017.0
2015-11-18 12:00:00,114.11,114.4,114.0,114.39,36968.0,92.9777,93.214,92.888,93.2058,36968.0
2015-11-18 12:30:00,114.43,114.55,114.19,114.53,37783.0,93.2384,93.3362,93.0428,93.3199,37783.0
2015-11-18 13:00:00,114.52,114.91,114.51,114.75,41407.0,93.3117,93.6295,93.3036,93.4991,41407.0
2015-11-18 13:30:00,114.74,114.84,114.52,114.6,44725.0,93.491,93.5725,93.3117,93.3769,44725.0
2015-11-18 14:00:00,114.6,114.94,114.36,114.75,80089.0,93.3769,93.654,93.1814,93.4991,80089.0
2015-11-18 14:30:00,114.74,115.26,114.65,115.26,50899.0,93.491,93.9147,93.4177,93.9147,50899.0
2015-11-18 15:00:00,115.26,115.47,115.14,115.18,75814.0,93.9147,94.0858,93.8169,93.8495,75814.0
2015-11-18 15:30:00,115.2,115.62,115.19,115.48,145421.0,93.8658,94.208,93.8577,94.094,145421.0
2015-11-19 09:30:00,115.56,115.81,115.02,115.25,99370.0,94.1591,94.3628,93.7191,93.9065,99370.0
2015-11-19 10:00:00,115.22,115.54,114.76,114.76,76372.0,93.8821,94.1428,93.5073,93.5073,76372.0
2015-11-19 10:30:00,114.79,115.21,114.61,115.18,32538.0,93.5317,93.874,93.3851,93.8495,32538.0
2015-11-19 11:00:00,115.18,115.45,115.13,115.41,26214.0,93.8495,94.0695,93.8088,94.0369,26214.0
2015-11-19 11:30:00,115.37,115.45,114.88,115.01,18006.0,94.0043,94.0695,93.6051,93.711,18006.0
2015-11-19 12:00:00,115.0,115.24,114.9,115.03,39206.0,93.7028,93.8984,93.6214,93.7273,39206.0
2015-11-19 12:30:00,114.99,115.58,114.97,115.57,24635.0,93.6947,94.1754,93.6784,94.1673,24635.0
2015-11-19 13:00:00,115.55,115.59,115.36,115.44,17570.0,94.151,94.1836,93.9962,94.0614,17570.0
2015-11-19 13:30:00,115.46,115.46,115.17,115.19,16770.0,94.0777,94.0777,93.8414,93.8577,16770.0
2015-11-19 14:00:00,115.21,115.29,114.92,115.0,31961.0,93.874,93.9391,93.6377,93.7028,31961.0
2015-11-19 14:30:00,115.02,115.21,114.92,115.18,25827.0,93.7191,93.874,93.6377,93.8495,25827.0
2015-11-19 15:00:00,115.14,115.14,114.95,115.02,51042.0,93.8169,93.8169,93.6621,93.7191,51042.0
2015-11-19 15:30:00,115.0,115.07,114.87,114.98,85911.0,93.7028,93.7599,93.5969,93.6865,85911.0
2015-11-20 09:30:00,114.95,115.58,114.95,115.54,135068.0,93.6621,94.1754,93.6621,94.1428,135068.0
2015-11-20 10:00:00,115.53,115.62,115.08,115.28,76964.0,94.1347,94.208,93.768,93.931,76964.0
2015-11-20 10:30:00,115.32,115.32,114.99,115.17,32433.0,93.9636,93.9636,93.6947,93.8414,32433.0
2015-11-20 11:00:00,115.17,115.26,115.12,115.16,31075.0,93.8414,93.9147,93.8006,93.8332,31075.0
2015-11-20 11:30:00,115.17,115.2,114.92,114.99,43700.0,93.8414,93.8658,93.6377,93.6947,43700.0
2015-11-20 12:00:00,115.0,115.01,114.81,114.91,18755.0,93.7028,93.711,93.548,93.6295,18755.0
2015-11-20 12:30:00,114.95,115.04,114.84,115.02,26961.0,93.6621,93.7354,93.5725,93.7191,26961.0
2015-11-20 13:00:00,115.02,115.08,114.78,114.78,15968.0,93.7191,93.768,93.5236,93.5236,15968.0
2015-11-20 13:30:00,114.75,114.75,114.46,114.72,17542.0,93.4991,93.4991,93.2628,93.4747,17542.0
2015-11-20 14:00:00,114.73,114.83,114.56,114.56,26591.0,93.4828,93.5643,93.3443,93.3443,26591.0
2015-11-20 14:30:00,114.57,114.74,114.35,114.39,34249.0,93.3525,93.491,93.1732,93.2058,34249.0
2015-11-20 15:00:00,114.41,114.69,114.27,114.68,46116.0,93.2221,93.4503,93.108,93.4421,46116.0
2015-11-20 15:30:00,114.66,114.72,114.43,114.49,124546.0,93.4258,93.4747,93.2384,93.2873,124546.0
2015-11-23 09:30:00,114.65,114.87,114.34,114.46,39251.0,93.4177,93.5969,93.1651,93.2628,39251.0
2015-11-23 10:00:00,114.47,114.95,114.39,114.92,48600.0,93.271,93.6621,93.2058,93.6377,48600.0
2015-11-23 10:30:00,114.93,115.14,114.89,115.01,62600.0,93.6458,93.8169,93.6132,93.711,62600.0
2015-11-23 11:00:00,115.01,115.04,114.78,114.91,35193.0,93.711,93.7354,93.5236,93.6295,35193.0
2015-11-23 11:30:00,114.91,114.91,114.66,114.66,52298.0,93.6295,93.6295,93.4258,93.4258,52298.0
2015-11-23 12:00:00,114.68,114.8,114.57,114.68,26864.0,93.4421,93.5399,93.3525,93.4421,26864.0
2015-11-23 12:30:00,114.67,115.11,114.58,114.78,42939.0,93.434,93.7925,93.3606,93.5236,42939.0
2015-11-23 13:00:00,114.77,114.83,114.69,114.7,22135.0,93.5154,93.5643,93.4503,93.4584,22135.0
2015-11-23 13:30:00,114.67,114.67,114.28,114.28,34691.0,93.434,93.434,93.1162,93.1162,34691.0
2015-11-23 14:00:00,114.28,114.32,113.85,113.9,54379.0,93.1162,93.1488,92.7658,92.8066,54379.0
2015-11-23 14:30:00,113.88,113.89,113.6,113.75,55606.0,92.7903,92.7984,92.5621,92.6843,55606.0
2015-11-23 15:00:00,113.77,113.85,113.6,113.65,65932.0,92.7006,92.7658,92.5621,92.6029,65932.0
2015-11-23 15:30:00,113.67,113.75,113.55,113.59,136025.0,92.6192,92.6843,92.5214,92.554,136025.0
2015-11-24 09:30:00,112.98,113.19,112.17,112.17,122784.0,92.0569,92.228,91.3969,91.3969,122784.0
2015-11-24 10:00:00,112.16,112.66,112.07,112.21,80153.0,91.3888,91.7962,91.3155,91.4295,80153.0
2015-11-24 10:30:00,112.23,112.25,111.77,111.83,39145.0,91.4458,91.4621,91.071,91.1199,39145.0
2015-11-24 11:00:00,111.83,111.91,111.34,111.79,101262.0,91.1199,91.1851,90.7206,91.0873,101262.0
2015-11-24 11:30:00,111.85,112.44,111.85,112.43,41436.0,91.1362,91.6169,91.1362,91.6088,41436.0
2015-11-24 12:00:00,112.43,112.45,111.94,111.95,49917.0,91.6088,91.6251,91.2095,91.2177,49917.0
2015-11-24 12:30:00,111.95,112.1,111.86,111.92,48575.0,91.2177,91.3399,91.1443,91.1932,48575.0
2015-11-24 13:00:00,111.92,112.72,111.92,112.63,53150.0,91.1932,91.8451,91.1932,91.7718,53150.0
2015-11-24 13:30:00,112.68,112.77,112.22,112.42,47606.0,91.8125,91.8858,91.4377,91.6006,47606.0
2015-11-24 14:00:00,112.42,112.62,112.25,112.4,65035.0,91.6006,91.7636,91.4621,91.5843,65035.0
2015-11-24 14:30:00,112.38,112.92,112.32,112.92,46448.0,91.568,92.008,91.5192,92.008,46448.0
2015-11-24 15:00:00,112.89,113.15,112.83,113.0,51885.0,91.9836,92.1955,91.9347,92.0732,51885.0
2015-11-24 15:30:00,112.96,113.06,112.59,112.63,130950.0,92.0406,92.1221,91.7392,91.7718,130950.0
2015-11-25 09:30:00,112.98,113.26,112.65,113.17,40681.0,92.0569,92.2851,91.788,92.2117,40681.0
2015-11-25 10:00:00,113.21,113.33,113.03,113.17,42728.0,92.2443,92.3421,92.0977,92.2117,42728.0
2015-11-25 10:30:00,113.12,113.35,113.12,113.18,29229.0,92.171,92.3584,92.171,92.2199,29229.0
2015-11-25 11:00:00,113.14,113.16,112.78,113.03,30500.0,92.1873,92.2036,91.894,92.0977,30500.0
2015-11-25 11:30:00,113.02,113.02,112.68,112.89,37586.0,92.0895,92.0895,91.8125,91.9836,37586.0
2015-11-25 12:00:00,112.91,113.12,112.86,113.02,21015.0,91.9999,92.171,91.9592,92.0895,21015.0
2015-11-25 12:30:00,113.02,113.09,112.79,112.97,26958.0,92.0895,92.1466,91.9021,92.0488,26958.0
2015-11-25 13:00:00,112.93,112.94,112.77,112.94,23704.0,92.0162,92.0243,91.8858,92.0243,23704.0
2015-11-25 13:30:00,112.93,113.02,112.87,112.97,26305.0,92.0162,92.0895,91.9673,92.0488,26305.0
2015-11-25 14:00:00,112.98,113.19,112.98,113.16,25952.0,92.0569,92.228,92.0569,92.2036,25952.0
2015-11-25 14:30:00,113.16,113.2,112.98,113.08,40741.0,92.2036,92.2362,92.0569,92.1384,40741.0
2015-11-25 15:00:00,113.09,113.2,113.05,113.2,41316.0,92.1466,92.2362,92.114,92.2362,41316.0
2015-11-25 15:30:00,113.18,113.19,112.94,113.0,68886.0,92.2199,92.228,92.0243,92.0732,68886.0
2015-11-27 09:30:00,112.9,113.38,112.76,112.81,65677.0,91.9917,92.3829,91.8777,91.9184,65677.0
2015-11-27 10:00:00,112.82,113.19,112.59,113.16,54285.0,91.9266,92.228,91.7392,92.2036,54285.0
2015-11-27 10:30:00,113.14,113.34,112.91,113.31,38444.0,92.1873,92.3503,91.9999,92.3258,38444.0
2015-11-27 11:00:00,113.31,113.6,113.27,113.46,32290.0,92.3258,92.5621,92.2932,92.448,32290.0
2015-11-27 11:30:00,113.45,113.68,113.26,113.35,22881.0,92.4399,92.6273,92.2851,92.3584,22881.0
2015-11-27 12:00:00,113.38,113.62,113.27,113.6,20233.0,92.3829,92.5784,92.2932,92.5621,20233.0
2015-11-27 12:30:00,113.62,113.8,113.5,113.53,30113.0,92.5784,92.7251,92.4806,92.5051,30113.0
2015-11-30 09:30:00,113.61,114.21,113.1,113.2,74979.0,92.5703,93.0591,92.1547,92.2362,74979.0
2015-11-30 10:00:00,113.15,113.23,112.8,113.0,51448.0,92.1955,92.2606,91.9103,92.0732,51448.0
2015-11-30 10:30:00,113.12,113.29,112.82,113.19,69098.0,92.171,92.3095,91.9266,92.228,69098.0
2015-11-30 11:00:00,113.19,113.31,113.0,113.04,52900.0,92.228,92.3258,92.0732,92.1058,52900.0
2015-11-30 11:30:00,113.03,113.31,112.94,113.25,45354.0,92.0977,92.3258,92.0243,92.2769,45354.0
2015-11-30 12:00:00,113.24,113.51,113.2,113.47,33919.0,92.2688,92.4888,92.2362,92.4562,33919.0
2015-11-30 12:30:00,113.46,113.47,113.17,113.34,44760.0,92.448,92.4562,92.2117,92.3503,44760.0
2015-11-30 13:00:00,113.33,113.7,113.21,113.69,40445.0,92.3421,92.6436,92.2443,92.6354,40445.0
2015-11-30 13:30:00,113.69,113.83,113.63,113.82,32163.0,92.6354,92.7495,92.5866,92.7414,32163.0
2015-11-30 14:00:00,113.82,113.85,113.45,113.51,53484.0,92.7414,92.7658,92.4399,92.4888,53484.0
2015-11-30 14:30:00,113.51,113.56,113.15,113.16,45053.0,92.4888,92.5295,92.1955,92.2036,45053.0
2015-11-30 15:00:00,113.17,113.23,113.02,113.1,69099.0,92.2117,92.2606,92.0895,92.1547,69099.0
2015-11-30 15:30:00,113.1,113.27,112.87,112.95,170329.0,92.1547,92.2932,91.9673,92.0325,170329.0
2015-12-01 09:30:00,113.64,114.78,113.4,114.58,62632.0,92.5947,93.5236,92.3992,93.3606,62632.0
2015-12-01 10:00:00,114.58,114.59,113.25,113.91,39875.0,93.3606,93.3688,92.2769,92.8147,39875.0
2015-12-01 10:30:00,113.85,114.13,113.77,114.07,36484.0,92.7658,92.994,92.7006,92.9451,36484.0
2015-12-01 11:00:00,114.1,114.19,113.84,113.97,34130.0,92.9695,93.0428,92.7577,92.8636,34130.0
2015-12-01 11:30:00,114.03,114.09,113.68,113.85,20407.0,92.9125,92.9614,92.6273,92.7658,20407.0
2015-12-01 12:00:00,113.86,113.92,113.53,113.53,34621.0,92.774,92.8229,92.5051,92.5051,34621.0
2015-12-01 12:30:00,113.58,113.83,113.55,113.74,36414.0,92.5458,92.7495,92.5214,92.6762,36414.0
2015-12-01 13:00:00,113.75,113.82,113.6,113.61,35032.0,92.6843,92.7414,92.5621,92.5703,35032.0
2015-12-01 13:30:00,113.66,113.78,113.56,113.78,30552.0,92.611,92.7088,92.5295,92.7088,30552.0
2015-12-01 14:00:00,113.75,114.29,113.75,114.29,45204.0,92.6843,93.1243,92.6843,93.1243,45204.0
2015-12-01 14:30:00,114.27,114.48,114.16,114.4,57787.0,93.108,93.2791,93.0184,93.214,57787.0
2015-12-01 15:00:00,114.42,114.55,114.32,114.55,60025.0,93.2303,93.3362,93.1488,93.3362,60025.0
2015-12-01 15:30:00,114.54,114.73,114.38,114.63,145031.0,93.328,93.4828,93.1977,93.4014,145031.0
2015-12-02 09:30:00,114.52,115.29,114.52,115.02,54785.0,93.3117,93.9391,93.3117,93.7191,54785.0
2015-12-02 10:00:00,115.03,115.19,114.49,114.51,58619.0,93.7273,93.8577,93.2873,93.3036,58619.0
2015-12-02 10:30:00,114.49,114.56,114.19,114.23,93971.0,93.2873,93.3443,93.0428,93.0754,93971.0
2015-12-02 11:00:00,114.22,114.26,113.68,113.68,61628.0,93.0673,93.0999,92.6273,92.6273,61628.0
2015-12-02 11:30:00,113.71,113.85,113.12,113.34,48056.0,92.6517,92.7658,92.171,92.3503,48056.0
2015-12-02 12:00:00,113.33,113.64,113.21,113.62,27622.0,92.3421,92.5947,92.2443,92.5784,27622.0
2015-12-02 12:30:00,113.66,113.81,113.4,113.61,32761.0,92.611,92.7332,92.3992,92.5703,32761.0
2015-12-02 13:00:00,113.59,113.87,113.53,113.87,25619.0,92.554,92.7821,92.5051,92.7821,25619.0
2015-12-02 13:30:00,113.85,113.88,113.36,113.41,28215.0,92.7658,92.7903,92.3666,92.4073,28215.0
2015-12-02 14:00:00,113.36,113.46,113.03,113.16,33585.0,92.3666,92.448,92.0977,92.2036,33585.0
2015-12-02 14:30:00,113.13,113.23,112.78,112.83,37176.0,92.1792,92.2606,91.894,91.9347,37176.0
2015-12-02 15:00:00,112.8,113.2,112.78,113.06,55364.0,91.9103,92.2362,91.894,92.1221,55364.0
2015-12-02 15:30:00,113.08,113.1,112.76,112.98,113787.0,92.1384,92.1547,91.8777,92.0569,113787.0
2015-12-03 09:30:00,113.4,113.57,112.78,113.35,62426.0,92.3992,92.5377,91.894,92.3584,62426.0
2015-12-03 10:00:00,113.35,113.53,112.51,113.4,133910.0,92.3584,92.5051,91.674,92.3992,133910.0
2015-12-03 10:30:00,113.4,113.5,112.75,113.05,54346.0,92.3992,92.4806,91.8695,92.114,54346.0
2015-12-03 11:00:00,113.02,113.73,112.95,113.52,28284.0,92.0895,92.668,92.0325,92.4969,28284.0
2015-12-03 11:30:00,113.55,113.57,112.96,113.14,27605.0,92.5214,92.5377,92.0406,92.1873,27605.0
2015-12-03 12:00:00,113.18,113.24,112.33,112.38,35590.0,92.2199,92.2688,91.5273,91.568,35590.0
2015-12-03 12:30:00,112.39,112.61,112.28,112.28,24409.0,91.5762,91.7555,91.4866,91.4866,24409.0
2015-12-03 13:00:00,112.22,112.62,112.18,112.6,21729.0,91.4377,91.7636,91.4051,91.7473,21729.0
2015-12-03 13:30:00,112.53,112.56,111.68,111.75,36625.0,91.6903,91.7147,90.9977,91.0547,36625.0
2015-12-03 14:00:00,111.71,111.87,111.39,111.4,36432.0,91.0221,91.1525,90.7614,90.7695,36432.0
2015-12-03 14:30:00,111.43,111.46,110.85,111.28,42031.0,90.794,90.8184,90.3214,90.6718,42031.0
2015-12-03 15:00:00,111.29,111.42,110.95,111.09,77681.0,90.6799,90.7858,90.4029,90.5169,77681.0
2015-12-03 15:30:00,111.12,111.51,110.91,111.33,125487.0,90.5414,90.8592,90.3703,90.7125,125487.0
2015-12-04 09:30:00,111.56,112.91,111.31,112.67,46487.0,90.8999,91.9999,90.6962,91.8043,46487.0
2015-12-04 10:00:00,112.65,113.15,112.38,113.14,32131.0,91.788,92.1955,91.568,92.1873,32131.0
2015-12-04 10:30:00,113.12,113.66,113.03,113.57,38254.0,92.171,92.611,92.0977,92.5377,38254.0
2015-12-04 11:00:00,113.59,113.79,113.38,113.38,55837.0,92.554,92.7169,92.3829,92.3829,55837.0
2015-12-04 11:30:00,113.41,113.63,113.09,113.11,45303.0,92.4073,92.5866,92.1466,92.1629,45303.0
2015-12-04 12:00:00,113.11,113.56,113.01,113.36,48199.0,92.1629,92.5295,92.0814,92.3666,48199.0
2015-12-04 12:30:00,113.39,114.02,113.39,114.0,37151.0,92.391,92.9043,92.391,92.888,37151.0
2015-12-04 13:00:00,114.02,114.39,113.99,114.26,31895.0,92.9043,93.2058,92.8799,93.0999,31895.0
2015-12-04 13:30:00,114.26,114.44,114.07,114.43,43327.0,93.0999,93.2466,92.9451,93.2384,43327.0
2015-12-04 14:00:00,114.45,114.48,114.14,114.46,54429.0,93.2547,93.2791,93.0021,93.2628,54429.0
2015-12-04 14:30:00,114.46,115.02,114.28,115.02,80982.0,93.2628,93.7191,93.1162,93.7191,80982.0
2015-12-04 15:00:00,115.0,115.18,114.78,114.99,107839.0,93.7028,93.8495,93.5236,93.6947,107839.0
2015-12-04 15:30:00,115.01,115.03,114.69,114.92,142685.0,93.711,93.7273,93.4503,93.6377,142685.0
2015-12-07 09:30:00,114.49,115.29,113.7,114.21,59758.0,93.2873,93.9391,92.6436,93.0591,59758.0
2015-12-07 10:00:00,114.23,114.28,113.76,113.9,36050.0,93.0754,93.1162,92.6925,92.8066,36050.0
2015-12-07 10:30:00,113.93,113.93,113.42,113.54,41528.0,92.831,92.831,92.4154,92.5132,41528.0
2015-12-07 11:00:00,113.55,113.66,113.08,113.17,28866.0,92.5214,92.611,92.1384,92.2117,28866.0
2015-12-07 11:30:00,113.2,113.68,113.2,113.64,35307.0,92.2362,92.6273,92.2362,92.5947,35307.0
2015-12-07 12:00:00,113.61,113.61,113.25,113.25,17601.0,92.5703,92.5703,92.2769,92.2769,17601.0
2015-12-07 12:30:00,113.25,113.25,112.74,112.85,26668.0,92.2769,92.2769,91.8614,91.951,26668.0
2015-12-07 13:00:00,112.85,113.31,112.76,113.03,47260.0,91.951,92.3258,91.8777,92.0977,47260.0
2015-12-07 13:30:00,113.07,113.07,112.69,112.98,38549.0,92.1303,92.1303,91.8206,92.0569,38549.0
2015-12-07 14:00:00,113.0,113.26,112.92,113.09,34623.0,92.0732,92.2851,92.008,92.1466,34623.0
2015-12-07 14:30:00,113.13,113.19,112.88,112.92,33643.0,92.1792,92.228,91.9755,92.008,33643.0
2015-12-07 15:00:00,112.93,113.19,112.79,113.17,42869.0,92.0162,92.228,91.9021,92.2117,42869.0
2015-12-07 15:30:00,113.21,113.48,113.08,113.34,99942.0,92.2443,92.4643,92.1384,92.3503,99942.0
2015-12-08 09:30:00,112.52,113.35,111.53,111.87,47731.0,91.6821,92.3584,90.8755,91.1525,47731.0
2015-12-08 10:00:00,111.7,112.05,111.4,111.4,80490.0,91.014,91.2992,90.7695,90.7695,80490.0
2015-12-08 10:30:00,111.39,112.2,111.31,112.11,67502.0,90.7614,91.4214,90.6962,91.3481,67502.0
2015-12-08 11:00:00,112.15,112.77,112.03,112.03,61232.0,91.3806,91.8858,91.2829,91.2829,61232.0
2015-12-08 11:30:00,112.01,112.04,111.77,111.88,55244.0,91.2666,91.291,91.071,91.1606,55244.0
2015-12-08 12:00:00,111.84,111.91,111.22,111.39,61287.0,91.1281,91.1851,90.6229,90.7614,61287.0
2015-12-08 12:30:00,111.37,111.39,111.05,111.25,39210.0,90.7451,90.7614,90.4844,90.6473,39210.0
2015-12-08 13:00:00,111.25,111.28,111.01,111.11,67516.0,90.6473,90.6718,90.4518,90.5332,67516.0
2015-12-08 13:30:00,111.15,111.39,111.15,111.37,34181.0,90.5658,90.7614,90.5658,90.7451,34181.0
2015-12-08 14:00:00,111.38,111.68,111.33,111.5,48928.0,90.7532,90.9977,90.7125,90.851,48928.0
2015-12-08 14:30:00,111.52,111.61,111.35,111.52,52446.0,90.8673,90.9406,90.7288,90.8673,52446.0
2015-12-08 15:00:00,111.5,111.62,111.26,111.37,110514.0,90.851,90.9488,90.6555,90.7451,110514.0
2015-12-08 15:30:00,111.35,111.72,111.27,111.55,207754.0,90.7288,91.0303,90.6636,90.8918,207754.0
2015-12-09 09:30:00,110.58,111.85,110.22,111.45,49243.0,90.1014,91.1362,89.8081,90.8103,49243.0
2015-12-09 10:00:00,111.4,111.68,111.16,111.34,56343.0,90.7695,90.9977,90.574,90.7206,56343.0
2015-12-09 10:30:00,111.31,111.85,111.31,111.58,29927.0,90.6962,91.1362,90.6962,90.9162,29927.0
2015-12-09 11:00:00,111.63,111.63,110.96,110.99,28928.0,90.9569,90.9569,90.411,90.4355,28928.0
2015-12-09 11:30:00,111.02,111.02,110.23,110.29,22209.0,90.4599,90.4599,89.8162,89.8651,22209.0
2015-12-09 12:00:00,110.36,110.44,109.49,109.55,26832.0,89.9221,89.9873,89.2133,89.2621,26832.0
2015-12-09 12:30:00,109.53,109.53,108.88,109.03,26771.0,89.2458,89.2458,88.7162,88.8384,26771.0
2015-12-09 13:00:00,108.96,109.21,108.73,108.92,24511.0,88.7814,88.9851,88.594,88.7488,24511.0
2015-12-09 13:30:00,108.84,109.18,108.71,109.03,30039.0,88.6836,88.9607,88.5777,88.8384,30039.0
2015-12-09 14:00:00,109.07,109.18,108.71,108.76,26934.0,88.871,88.9607,88.5777,88.6184,26934.0
2015-12-09 14:30:00,108.72,108.87,108.27,108.31,28411.0,88.5859,88.7081,88.2192,88.2518,28411.0
2015-12-09 15:00:00,108.29,109.01,108.29,108.86,49538.0,88.2355,88.8221,88.2355,88.6999,49538.0
2015-12-09 15:30:00,108.9,109.28,108.72,108.85,106276.0,88.7325,89.0421,88.5859,88.6918,106276.0
2015-12-10 09:30:00,108.79,109.68,108.41,109.07,90563.0,88.6429,89.3681,88.3333,88.871,90563.0
2015-12-10 10:00:00,109.07,109.4,108.58,109.25,41078.0,88.871,89.1399,88.4718,89.0177,41078.0
2015-12-10 10:30:00,109.25,109.71,109.09,109.22,50252.0,89.0177,89.3925,88.8873,88.9933,50252.0
2015-12-10 11:00:00,109.18,110.02,109.14,109.78,46003.0,88.9607,89.6451,88.9281,89.4495,46003.0
2015-12-10 11:30:00,109.74,109.77,109.2,109.46,44895.0,89.417,89.4414,88.977,89.1888,44895.0
2015-12-10 12:00:00,109.44,109.53,108.77,109.13,67443.0,89.1725,89.2458,88.6266,88.9199,67443.0
2015-12-10 12:30:00,109.12,109.26,108.78,109.23,38765.0,88.9118,89.0258,88.6347,89.0014,38765.0
2015-12-10 13:00:00,109.23,109.37,109.03,109.12,45363.0,89.0014,89.1155,88.8384,88.9118,45363.0
2015-12-10 13:30:00,109.12,109.5,109.12,109.4,35348.0,88.9118,89.2214,88.9118,89.1399,35348.0
2015-12-10 14:00:00,109.37,110.13,109.31,110.12,44420.0,89.1155,89.7347,89.0666,89.7266,44420.0
2015-12-10 14:30:00,110.16,110.2,109.75,109.83,63016.0,89.7592,89.7918,89.4251,89.4903,63016.0
2015-12-10 15:00:00,109.85,109.94,109.18,109.43,123808.0,89.5066,89.5799,88.9607,89.1644,123808.0
2015-12-10 15:30:00,109.43,109.47,108.78,108.8,261099.0,89.1644,89.197,88.6347,88.651,261099.0
2015-12-11 09:30:00,107.0,107.35,106.16,106.29,58911.0,87.1844,87.4696,86.4999,86.6059,58911.0
2015-12-11 10:00:00,106.19,106.91,106.16,106.7,98960.0,86.5244,87.1111,86.4999,86.9399,98960.0
2015-12-11 10:30:00,106.65,106.85,106.03,106.05,99990.0,86.8992,87.0622,86.394,86.4103,99990.0
2015-12-11 11:00:00,106.03,106.31,106.02,106.17,96145.0,86.394,86.6222,86.3859,86.5081,96145.0
2015-12-11 11:30:00,106.16,106.27,106.0,106.04,54558.0,86.4999,86.5896,86.3696,86.4022,54558.0
2015-12-11 12:00:00,106.0,106.16,105.57,105.73,90841.0,86.3696,86.4999,86.0192,86.1496,90841.0
2015-12-11 12:30:00,105.7,105.72,105.3,105.51,104191.0,86.1251,86.1414,85.7992,85.9703,104191.0
2015-12-11 13:00:00,105.53,105.74,105.38,105.41,78209.0,85.9866,86.1577,85.8644,85.8888,78209.0
2015-12-11 13:30:00,105.41,105.58,105.21,105.24,95343.0,85.8888,86.0274,85.7259,85.7503,95343.0
2015-12-11 14:00:00,105.18,105.77,105.17,105.57,151644.0,85.7014,86.1822,85.6933,86.0192,151644.0
2015-12-11 14:30:00,105.55,105.73,105.34,105.36,156735.0,86.0029,86.1496,85.8318,85.8481,156735.0
2015-12-11 15:00:00,105.35,105.43,104.44,104.78,209441.0,85.84,85.9051,85.0985,85.3755,209441.0
2015-12-11 15:30:00,104.79,105.41,104.73,105.16,284741.0,85.3837,85.8888,85.3348,85.6851,284741.0
2015-12-14 09:30:00,105.24,106.64,104.81,104.85,91784.0,85.7503,86.8911,85.4,85.4325,91784.0
2015-12-14 10:00:00,104.92,105.59,103.89,103.89,80906.0,85.4896,86.0355,84.6503,84.6503,80906.0
2015-12-14 10:30:00,103.96,104.35,103.7,104.05,63670.0,84.7074,85.0251,84.4955,84.7807,63670.0
2015-12-14 11:00:00,104.01,104.04,103.08,103.41,55945.0,84.7481,84.7726,83.9903,84.2592,55945.0
2015-12-14 11:30:00,103.34,103.7,103.21,103.67,127885.0,84.2022,84.4955,84.0963,84.4711,127885.0
2015-12-14 12:00:00,103.71,104.61,103.63,104.51,39800.0,84.5037,85.237,84.4385,85.1555,39800.0
2015-12-14 12:30:00,104.51,104.64,103.72,104.4,55733.0,85.1555,85.2614,84.5118,85.0659,55733.0
2015-12-14 13:00:00,104.43,104.69,103.98,104.21,56020.0,85.0903,85.3022,84.7237,84.9111,56020.0
2015-12-14 13:30:00,104.18,104.52,104.08,104.41,119064.0,84.8866,85.1637,84.8051,85.074,119064.0
2015-12-14 14:00:00,104.47,104.64,104.04,104.21,108144.0,85.1229,85.2614,84.7726,84.9111,108144.0
2015-12-14 14:30:00,104.16,105.04,104.13,104.88,84035.0,84.8703,85.5874,84.8459,85.457,84035.0
2015-12-14 15:00:00,104.85,105.11,104.7,104.8,281892.0,85.4325,85.6444,85.3103,85.3918,281892.0
2015-12-14 15:30:00,104.81,105.05,104.55,104.98,260167.0,85.4,85.5955,85.1881,85.5385,260167.0
2015-12-15 09:30:00,106.17,107.2,105.91,106.75,80644.0,86.5081,87.3473,86.2962,86.9807,80644.0
2015-12-15 10:00:00,106.75,106.78,106.05,106.21,94986.0,86.9807,87.0051,86.4103,86.5407,94986.0
2015-12-15 10:30:00,106.24,106.52,105.78,106.2,76376.0,86.5651,86.7933,86.1903,86.5325,76376.0
2015-12-15 11:00:00,106.18,106.35,106.01,106.24,47295.0,86.5162,86.6548,86.3777,86.5651,47295.0
2015-12-15 11:30:00,106.28,106.37,105.75,106.11,38493.0,86.5977,86.6711,86.1659,86.4592,38493.0
2015-12-15 12:00:00,106.09,106.4,106.04,106.36,39376.0,86.4429,86.6955,86.4022,86.6629,39376.0
2015-12-15 12:30:00,106.37,106.8,106.32,106.73,40873.0,86.6711,87.0214,86.6303,86.9644,40873.0
2015-12-15 13:00:00,106.73,106.82,106.28,106.32,37392.0,86.9644,87.0377,86.5977,86.6303,37392.0
2015-12-15 13:30:00,106.36,106.56,106.26,106.45,41533.0,86.6629,86.8259,86.5814,86.7362,41533.0
2015-12-15 14:00:00,106.42,106.55,106.23,106.49,52423.0,86.7118,86.8177,86.557,86.7688,52423.0
2015-12-15 14:30:00,106.54,106.6,106.4,106.45,53751.0,86.8096,86.8585,86.6955,86.7362,53751.0
2015-12-15 15:00:00,106.46,106.46,106.13,106.14,88121.0,86.7444,86.7444,86.4755,86.4837,88121.0
2015-12-15 15:30:00,106.13,106.15,105.75,105.9,241609.0,86.4755,86.4918,86.1659,86.2881,241609.0
2015-12-16 09:30:00,106.98,107.89,106.24,106.24,99582.0,87.1681,87.9096,86.5651,86.5651,99582.0
2015-12-16 10:00:00,106.35,107.22,106.3,107.05,64834.0,86.6548,87.3636,86.614,87.2251,64834.0
2015-12-16 10:30:00,107.02,107.03,106.28,106.33,53791.0,87.2007,87.2088,86.5977,86.6385,53791.0
2015-12-16 11:00:00,106.33,106.39,105.63,105.64,56364.0,86.6385,86.6874,86.0681,86.0762,56364.0
2015-12-16 11:30:00,105.64,106.14,105.64,105.84,79982.0,86.0762,86.4837,86.0762,86.2392,79982.0
2015-12-16 12:00:00,105.84,106.03,105.68,105.72,38909.0,86.2392,86.394,86.1088,86.1414,38909.0
2015-12-16 12:30:00,105.72,105.8,105.15,105.15,65845.0,86.1414,86.2066,85.677,85.677,65845.0
2015-12-16 13:00:00,105.24,105.9,105.08,105.68,59112.0,85.7503,86.2881,85.62,86.1088,59112.0
2015-12-16 13:30:00,105.62,105.67,105.37,105.5,71243.0,86.06,86.1007,85.8562,85.9622,71243.0
2015-12-16 14:00:00,105.36,106.55,104.62,105.77,138631.0,85.8481,86.8177,85.2451,86.1822,138631.0
2015-12-16 14:30:00,105.72,107.24,105.45,107.09,84216.0,86.1414,87.3799,85.9214,87.2577,84216.0
2015-12-16 15:00:00,107.2,107.57,106.79,107.5,60804.0,87.3473,87.6488,87.0133,87.5918,60804.0
2015-12-16 15:30:00,107.55,107.97,107.5,107.57,143813.0,87.6325,87.9747,87.5918,87.6488,143813.0
2015-12-17 09:30:00,107.89,107.99,106.65,107.2,87693.0,87.9096,87.991,86.8992,87.3473,87693.0
2015-12-17 10:00:00,107.2,107.24,105.95,106.25,72671.0,87.3473,87.3799,86.3288,86.5733,72671.0
2015-12-17 10:30:00,106.28,106.44,105.41,105.62,37236.0,86.5977,86.7281,85.8888,86.06,37236.0
2015-12-17 11:00:00,105.61,105.75,104.87,105.07,48267.0,86.0518,86.1659,85.4488,85.6118,48267.0
2015-12-17 11:30:00,105.02,105.65,104.94,105.29,36684.0,85.5711,86.0844,85.5059,85.7911,36684.0
2015-12-17 12:00:00,105.25,105.36,104.99,105.13,33619.0,85.7585,85.8481,85.5466,85.6607,33619.0
2015-12-17 12:30:00,105.16,105.3,104.81,105.15,30943.0,85.6851,85.7992,85.4,85.677,30943.0
2015-12-17 13:00:00,105.14,105.65,105.08,105.51,22284.0,85.6688,86.0844,85.62,85.9703,22284.0
2015-12-17 13:30:00,105.49,106.0,105.49,105.96,37501.0,85.954,86.3696,85.954,86.337,37501.0
2015-12-17 14:00:00,105.95,106.09,105.53,105.54,44711.0,86.3288,86.4429,85.9866,85.9948,44711.0
2015-12-17 14:30:00,105.53,105.7,105.31,105.62,28981.0,85.9866,86.1251,85.8074,86.06,28981.0
2015-12-17 15:00:00,105.62,105.8,105.36,105.54,62659.0,86.06,86.2066,85.8481,85.9948,62659.0
2015-12-17 15:30:00,105.58,106.01,105.06,105.06,155408.0,86.0274,86.3777,85.6037,85.6037,155408.0
2015-12-18 09:30:00,104.23,104.38,103.43,103.72,155359.0,84.9274,85.0496,84.2755,84.5118,155359.0
2015-12-18 10:00:00,103.77,103.94,103.17,103.29,34860.0,84.5526,84.6911,84.0637,84.1614,34860.0
2015-12-18 10:30:00,103.27,103.82,102.99,103.55,61671.0,84.1452,84.5933,83.917,84.3733,61671.0
2015-12-18 11:00:00,103.55,103.75,103.31,103.43,53876.0,84.3733,84.5363,84.1777,84.2755,53876.0
2015-12-18 11:30:00,103.43,103.43,102.75,102.77,42426.0,84.2755,84.2755,83.7215,83.7378,42426.0
2015-12-18 12:00:00,102.81,102.99,102.65,102.87,56735.0,83.7703,83.917,83.64,83.8192,56735.0
2015-12-18 12:30:00,102.86,103.15,102.7,103.09,126814.0,83.8111,84.0474,83.6807,83.9985,126814.0
2015-12-18 13:00:00,103.07,103.33,103.0,103.04,107641.0,83.9822,84.194,83.9252,83.9577,107641.0
2015-12-18 13:30:00,103.03,103.32,102.9,103.26,66819.0,83.9496,84.1859,83.8437,84.137,66819.0
2015-12-18 14:00:00,103.26,103.78,103.25,103.75,43685.0,84.137,84.5607,84.1289,84.5363,43685.0
2015-12-18 14:30:00,103.79,103.8,103.27,103.44,136547.0,84.5689,84.577,84.1452,84.2837,136547.0
2015-12-18 15:00:00,103.47,103.73,102.92,103.23,203688.0,84.3081,84.52,83.86,84.1126,203688.0
2015-12-18 15:30:00,103.21,103.65,103.0,103.07,277418.0,84.0963,84.4548,83.9252,83.9822,277418.0
2015-12-21 09:30:00,103.96,104.61,103.54,103.94,45942.0,84.7074,85.237,84.3652,84.6911,45942.0
2015-12-21 10:00:00,103.94,104.89,103.93,104.73,45791.0,84.6911,85.4651,84.6829,85.3348,45791.0
2015-12-21 10:30:00,104.79,105.11,104.67,104.75,46440.0,85.3837,85.6444,85.2859,85.3511,46440.0
2015-12-21 11:00:00,104.74,104.87,104.39,104.41,35131.0,85.3429,85.4488,85.0577,85.074,35131.0
2015-12-21 11:30:00,104.43,104.54,104.1,104.47,44283.0,85.0903,85.18,84.8214,85.1229,44283.0
2015-12-21 12:00:00,104.47,104.58,104.21,104.36,30149.0,85.1229,85.2126,84.9111,85.0333,30149.0
2015-12-21 12:30:00,104.33,104.93,104.3,104.78,35682.0,85.0088,85.4977,84.9844,85.3755,35682.0
2015-12-21 13:00:00,104.77,104.98,104.61,104.66,33061.0,85.3674,85.5385,85.237,85.2777,33061.0
2015-12-21 13:30:00,104.67,104.83,104.48,104.48,25463.0,85.2859,85.4163,85.1311,85.1311,25463.0
2015-12-21 14:00:00,104.52,104.78,104.5,104.72,48266.0,85.1637,85.3755,85.1474,85.3266,48266.0
2015-12-21 14:30:00,104.71,104.86,104.62,104.68,43174.0,85.3185,85.4407,85.2451,85.294,43174.0
2015-12-21 15:00:00,104.65,104.98,104.45,104.94,102310.0,85.2696,85.5385,85.1066,85.5059,102310.0
2015-12-21 15:30:00,104.95,105.47,104.82,105.44,216688.0,85.514,85.9377,85.4081,85.9133,216688.0
2015-12-22 09:30:00,106.11,106.34,100.08,105.63,61342.0,86.4592,86.6466,81.5459,86.0681,61342.0
2015-12-22 10:00:00,105.62,106.17,105.35,106.06,42437.0,86.06,86.5081,85.84,86.4185,42437.0
2015-12-22 10:30:00,106.04,106.16,105.75,105.78,28720.0,86.4022,86.4999,86.1659,86.1903,28720.0
2015-12-22 11:00:00,105.81,105.95,105.65,105.79,37323.0,86.2148,86.3288,86.0844,86.1985,37323.0
2015-12-22 11:30:00,105.77,106.56,105.77,106.21,46927.0,86.1822,86.8259,86.1822,86.5407,46927.0
2015-12-22 12:00:00,106.23,106.3,106.0,106.25,49046.0,86.557,86.614,86.3696,86.5733,49046.0
2015-12-22 12:30:00,106.25,106.5,106.25,106.49,81239.0,86.5733,86.777,86.5733,86.7688,81239.0
2015-12-22 13:00:00,106.5,106.81,106.41,106.77,37727.0,86.777,87.0296,86.7036,86.997,37727.0
2015-12-22 13:30:00,106.8,107.1,106.61,107.06,47938.0,87.0214,87.2659,86.8666,87.2333,47938.0
2015-12-22 14:00:00,107.07,107.11,106.85,106.87,47482.0,87.2414,87.274,87.0622,87.0785,47482.0
2015-12-22 14:30:00,106.9,107.08,106.86,107.0,58391.0,87.1029,87.2496,87.0703,87.1844,58391.0
2015-12-22 15:00:00,107.05,107.74,106.98,107.63,119386.0,87.2251,87.7873,87.1681,87.6977,119386.0
2015-12-22 15:30:00,107.62,107.7,106.99,107.2,207723.0,87.6896,87.7548,87.1762,87.3473,207723.0
2015-12-23 09:30:00,107.46,108.1,106.8,107.64,51328.0,87.5592,88.0807,87.0214,87.7059,51328.0
2015-12-23 10:00:00,107.72,107.95,107.48,107.79,80966.0,87.771,87.9585,87.5755,87.8281,80966.0
2015-12-23 10:30:00,107.83,108.19,107.73,108.16,60322.0,87.8607,88.154,87.7792,88.1296,60322.0
2015-12-23 11:00:00,108.19,108.19,107.89,108.05,38366.0,88.154,88.154,87.9096,88.0399,38366.0
2015-12-23 11:30:00,108.1,108.14,107.67,107.69,28030.0,88.0807,88.1133,87.7303,87.7466,28030.0
2015-12-23 12:00:00,107.72,108.25,107.66,108.1,31013.0,87.771,88.2029,87.7222,88.0807,31013.0
2015-12-23 12:30:00,108.09,108.14,107.78,107.9,30633.0,88.0725,88.1133,87.8199,87.9177,30633.0
2015-12-23 13:00:00,108.0,108.03,107.88,107.99,15965.0,87.9992,88.0236,87.9014,87.991,15965.0
2015-12-23 13:30:00,107.98,108.32,107.98,108.25,33882.0,87.9829,88.2599,87.9829,88.2029,33882.0
2015-12-23 14:00:00,108.23,108.47,108.16,108.41,25715.0,88.1866,88.3822,88.1296,88.3333,25715.0
2015-12-23 14:30:00,108.39,108.52,108.21,108.29,40989.0,88.317,88.4229,88.1703,88.2355,40989.0
2015-12-23 15:00:00,108.27,108.41,108.25,108.29,47661.0,88.2192,88.3333,88.2029,88.2355,47661.0
2015-12-23 15:30:00,108.29,108.76,108.19,108.68,147001.0,88.2355,88.6184,88.154,88.5533,147001.0
2015-12-24 09:30:00,108.29,108.83,108.29,108.32,31814.0,88.2355,88.6755,88.2355,88.2599,31814.0
2015-12-24 10:00:00,108.26,108.38,107.81,107.86,62718.0,88.211,88.3088,87.8444,87.8851,62718.0
2015-12-24 10:30:00,107.86,108.08,107.72,107.74,36005.0,87.8851,88.0644,87.771,87.7873,36005.0
2015-12-24 11:00:00,107.74,107.83,107.63,107.65,17984.0,87.7873,87.8607,87.6977,87.714,17984.0
2015-12-24 11:30:00,107.68,108.22,107.61,108.16,23157.0,87.7385,88.1785,87.6814,88.1296,23157.0
2015-12-24 12:00:00,108.14,108.45,108.04,108.42,35792.0,88.1133,88.3659,88.0318,88.3414,35792.0
2015-12-24 12:30:00,108.47,108.68,107.94,107.95,48677.0,88.3822,88.5533,87.9503,87.9585,48677.0
2015-12-28 09:30:00,107.8,107.92,107.14,107.53,39698.0,87.8362,87.934,87.2985,87.6162,39698.0
2015-12-28 10:00:00,107.45,107.54,107.31,107.35,45733.0,87.551,87.6244,87.437,87.4696,45733.0
2015-12-28 10:30:00,107.35,107.46,107.01,107.08,29658.0,87.4696,87.5592,87.1925,87.2496,29658.0
2015-12-28 11:00:00,107.1,107.51,107.01,107.16,19632.0,87.2659,87.5999,87.1925,87.3148,19632.0
2015-12-28 11:30:00,107.16,107.61,107.13,107.41,23540.0,87.3148,87.6814,87.2903,87.5185,23540.0
2015-12-28 12:00:00,107.45,107.72,107.22,107.38,14217.0,87.551,87.771,87.3636,87.494,14217.0
2015-12-28 12:30:00,107.5,107.5,107.23,107.28,19333.0,87.5918,87.5918,87.3718,87.4125,19333.0
2015-12-28 13:00:00,107.31,107.76,107.31,107.7,17278.0,87.437,87.8036,87.437,87.7548,17278.0
2015-12-28 13:30:00,107.7,107.89,107.52,107.57,18262.0,87.7548,87.9096,87.6081,87.6488,18262.0
2015-12-28 14:00:00,107.54,107.69,107.42,107.65,26207.0,87.6244,87.7466,87.5266,87.714,26207.0
2015-12-28 14:30:00,107.66,107.8,107.49,107.74,34981.0,87.7222,87.8362,87.5836,87.7873,34981.0
2015-12-28 15:00:00,107.74,107.81,107.54,107.7,34573.0,87.7873,87.8444,87.6244,87.7548,34573.0
2015-12-28 15:30:00,107.7,107.87,107.68,107.8,75853.0,87.7548,87.8933,87.7385,87.8362,75853.0
2015-12-29 09:30:00,108.56,109.77,108.53,109.33,61345.0,88.4555,89.4414,88.431,89.0829,61345.0
2015-12-29 10:00:00,109.39,109.53,108.85,109.09,38764.0,89.1318,89.2458,88.6918,88.8873,38764.0
2015-12-29 10:30:00,109.14,109.21,108.82,108.85,47635.0,88.9281,88.9851,88.6673,88.6918,47635.0
2015-12-29 11:00:00,108.87,108.94,108.32,108.64,29180.0,88.7081,88.7651,88.2599,88.5207,29180.0
2015-12-29 11:30:00,108.71,108.81,108.33,108.53,24012.0,88.5777,88.6592,88.2681,88.431,24012.0
2015-12-29 12:00:00,108.56,108.74,108.5,108.5,36949.0,88.4555,88.6021,88.4066,88.4066,36949.0
2015-12-29 12:30:00,108.5,108.57,108.24,108.35,16343.0,88.4066,88.4636,88.1947,88.2844,16343.0
2015-12-29 13:00:00,108.39,108.66,108.36,108.54,21444.0,88.317,88.537,88.2925,88.4392,21444.0
2015-12-29 13:30:00,108.55,108.67,108.42,108.65,36125.0,88.4473,88.5451,88.3414,88.5288,36125.0
2015-12-29 14:00:00,108.62,108.71,108.35,108.59,21064.0,88.5044,88.5777,88.2844,88.4799,21064.0
2015-12-29 14:30:00,108.62,108.62,108.33,108.61,28293.0,88.5044,88.5044,88.2681,88.4962,28293.0
2015-12-29 15:00:00,108.6,108.69,108.48,108.56,41306.0,88.4881,88.5614,88.3903,88.4555,41306.0
2015-12-29 15:30:00,108.63,108.72,108.38,108.57,100576.0,88.5125,88.5859,88.3088,88.4636,100576.0
2015-12-30 09:30:00,108.13,108.53,107.79,108.51,21319.0,88.1051,88.431,87.8281,88.4147,21319.0
2015-12-30 10:00:00,108.49,108.75,108.41,108.41,22937.0,88.3984,88.6103,88.3333,88.3333,22937.0
2015-12-30 10:30:00,108.41,108.57,108.25,108.57,27084.0,88.3333,88.4636,88.2029,88.4636,27084.0
2015-12-30 11:00:00,108.54,108.83,108.48,108.57,28158.0,88.4392,88.6755,88.3903,88.4636,28158.0
2015-12-30 11:30:00,108.59,108.6,108.29,108.29,20005.0,88.4799,88.4881,88.2355,88.2355,20005.0
2015-12-30 12:00:00,108.33,108.35,108.08,108.14,18612.0,88.2681,88.2844,88.0644,88.1133,18612.0
2015-12-30 12:30:00,108.09,108.13,107.96,108.03,15751.0,88.0725,88.1051,87.9666,88.0236,15751.0
2015-12-30 13:00:00,108.04,108.16,107.73,107.82,18396.0,88.0318,88.1296,87.7792,87.8525,18396.0
2015-12-30 13:30:00,107.83,108.0,107.7,107.73,34823.0,87.8607,87.9992,87.7548,87.7792,34823.0
2015-12-30 14:00:00,107.71,107.93,107.7,107.86,17638.0,87.7629,87.9422,87.7548,87.8851,17638.0
2015-12-30 14:30:00,107.87,107.93,107.74,107.87,24440.0,87.8933,87.9422,87.7873,87.8933,24440.0
2015-12-30 15:00:00,107.87,107.89,107.5,107.55,57986.0,87.8933,87.9096,87.5918,87.6325,57986.0
2015-12-30 15:30:00,107.52,107.57,107.0,107.27,112309.0,87.6081,87.6488,87.1844,87.4044,112309.0
2015-12-31 09:30:00,106.5,106.94,106.13,106.83,29090.0,86.777,87.1355,86.4755,87.0459,29090.0
2015-12-31 10:00:00,106.9,107.0,106.46,106.54,25686.0,87.1029,87.1844,86.7444,86.8096,25686.0
2015-12-31 10:30:00,106.58,106.71,106.35,106.66,18703.0,86.8422,86.9481,86.6548,86.9074,18703.0
2015-12-31 11:00:00,106.66,107.22,106.66,106.91,40055.0,86.9074,87.3636,86.9074,87.1111,40055.0
2015-12-31 11:30:00,106.91,107.37,106.8,107.31,25040.0,87.1111,87.4859,87.0214,87.437,25040.0
2015-12-31 12:00:00,107.32,107.55,107.25,107.44,31213.0,87.4451,87.6325,87.3881,87.5429,31213.0
2015-12-31 12:30:00,107.53,107.72,107.43,107.43,16672.0,87.6162,87.771,87.5348,87.5348,16672.0
2015-12-31 13:00:00,107.39,107.48,107.09,107.25,16131.0,87.5022,87.5755,87.2577,87.3881,16131.0
2015-12-31 13:30:00,107.34,107.49,107.26,107.37,26765.0,87.4614,87.5836,87.3962,87.4859,26765.0
2015-12-31 14:00:00,107.38,107.42,107.01,107.13,29485.0,87.494,87.5266,87.1925,87.2903,29485.0
2015-12-31 14:30:00,107.07,107.17,106.9,107.06,29230.0,87.2414,87.3229,87.1029,87.2333,29230.0
2015-12-31 15:00:00,107.0,107.16,106.88,106.98,32795.0,87.1844,87.3148,87.0866,87.1681,32795.0
2015-12-31 15:30:00,106.98,107.16,106.41,106.44,136427.0,87.1681,87.3148,86.7036,86.7281,136427.0
2016-01-04 09:30:00,103.93,104.07,102.94,103.69,48984.0,84.6829,84.797,83.8763,84.4874,48984.0
2016-01-04 10:00:00,103.69,104.08,103.2,103.63,40449.0,84.4874,84.8051,84.0881,84.4385,40449.0
2016-01-04 10:30:00,103.64,103.7,103.12,103.22,67946.0,84.4466,84.4955,84.0229,84.1044,67946.0
2016-01-04 11:00:00,103.13,103.13,102.64,103.02,34172.0,84.0311,84.0311,83.6318,83.9415,34172.0
2016-01-04 11:30:00,103.09,103.67,103.06,103.45,22931.0,83.9985,84.4711,83.974,84.2918,22931.0
2016-01-04 12:00:00,103.42,103.66,103.16,103.55,26660.0,84.2674,84.4629,84.0555,84.3733,26660.0
2016-01-04 12:30:00,103.47,103.87,103.33,103.72,21990.0,84.3081,84.634,84.194,84.5118,21990.0
2016-01-04 13:00:00,103.7,104.05,103.59,103.79,35886.0,84.4955,84.7807,84.4059,84.5689,35886.0
2016-01-04 13:30:00,103.81,103.99,103.73,103.81,22082.0,84.5851,84.7318,84.52,84.5851,22082.0
2016-01-04 14:00:00,103.85,104.02,103.58,103.81,31553.0,84.6177,84.7563,84.3977,84.5851,31553.0
2016-01-04 14:30:00,103.77,103.85,103.42,103.61,32244.0,84.5526,84.6177,84.2674,84.4222,32244.0
2016-01-04 15:00:00,103.59,103.6,103.17,103.31,50684.0,84.4059,84.414,84.0637,84.1777,50684.0
2016-01-04 15:30:00,103.3,104.33,103.29,104.28,124249.0,84.1696,85.0088,84.1614,84.9681,124249.0
2016-01-05 09:30:00,104.5,105.47,104.21,104.26,53927.0,85.1474,85.9377,84.9111,84.9518,53927.0
2016-01-05 10:00:00,104.32,104.35,103.75,103.75,40940.0,85.0007,85.0251,84.5363,84.5363,40940.0
2016-01-05 10:30:00,103.72,104.46,103.67,104.26,41451.0,84.5118,85.1148,84.4711,84.9518,41451.0
2016-01-05 11:00:00,104.2,104.21,103.65,103.68,34145.0,84.9029,84.9111,84.4548,84.4792,34145.0
2016-01-05 11:30:00,103.73,103.97,103.69,103.79,35978.0,84.52,84.7155,84.4874,84.5689,35978.0
2016-01-05 12:00:00,103.76,103.76,103.34,103.43,21146.0,84.5444,84.5444,84.2022,84.2755,21146.0
2016-01-05 12:30:00,103.45,103.52,103.14,103.45,33016.0,84.2918,84.3489,84.0392,84.2918,33016.0
2016-01-05 13:00:00,103.45,103.64,103.33,103.53,26127.0,84.2918,84.4466,84.194,84.357,26127.0
2016-01-05 13:30:00,103.58,104.2,103.54,104.07,25087.0,84.3977,84.9029,84.3652,84.797,25087.0
2016-01-05 14:00:00,104.04,104.24,103.79,104.18,21464.0,84.7726,84.9355,84.5689,84.8866,21464.0
2016-01-05 14:30:00,104.18,104.23,103.97,104.02,18656.0,84.8866,84.9274,84.7155,84.7563,18656.0
2016-01-05 15:00:00,104.04,104.08,103.6,103.96,32058.0,84.7726,84.8051,84.414,84.7074,32058.0
2016-01-05 15:30:00,103.94,104.13,103.68,103.84,221386.0,84.6911,84.8459,84.4792,84.6096,221386.0
2016-01-06 09:30:00,102.22,102.22,100.69,101.42,101734.0,83.2896,83.2896,82.043,82.6378,101734.0
2016-01-06 10:00:00,101.39,101.45,100.72,101.15,93789.0,82.6133,82.6622,82.0674,82.4178,93789.0
2016-01-06 10:30:00,101.11,101.21,100.66,101.18,100292.0,82.3852,82.4667,82.0185,82.4422,100292.0
2016-01-06 11:00:00,101.2,101.56,101.0,101.13,68336.0,82.4585,82.7518,82.2955,82.4015,68336.0
2016-01-06 11:30:00,101.12,101.56,101.0,101.05,97990.0,82.3933,82.7518,82.2955,82.3363,97990.0
2016-01-06 12:00:00,101.02,101.02,100.36,100.41,50472.0,82.3118,82.3118,81.7741,81.8148,50472.0
2016-01-06 12:30:00,100.39,100.77,100.27,100.32,32810.0,81.7985,82.1081,81.7007,81.7415,32810.0
2016-01-06 13:00:00,100.34,100.59,100.25,100.48,74112.0,81.7578,81.9615,81.6844,81.8718,74112.0
2016-01-06 13:30:00,100.46,100.9,100.41,100.8,155067.0,81.8555,82.2141,81.8148,82.1326,155067.0
2016-01-06 14:00:00,100.82,101.07,100.63,101.04,137319.0,82.1489,82.3526,81.9941,82.3281,137319.0
2016-01-06 14:30:00,101.06,101.06,100.16,100.24,167076.0,82.3444,82.3444,81.6111,81.6763,167076.0
2016-01-06 15:00:00,100.19,100.35,99.92,100.19,123907.0,81.6355,81.7659,81.4155,81.6355,123907.0
2016-01-06 15:30:00,100.17,100.45,99.97,100.32,170278.0,81.6193,81.8474,81.4563,81.7415,170278.0
2016-01-07 09:30:00,98.0,99.42,97.82,98.75,127783.0,79.8511,81.0081,79.7045,80.4622,127783.0
2016-01-07 10:00:00,98.78,98.81,98.25,98.4,77187.0,80.4867,80.5111,80.0548,80.177,77187.0
2016-01-07 10:30:00,98.45,99.07,98.45,98.83,80097.0,80.2178,80.723,80.2178,80.5274,80097.0
2016-01-07 11:00:00,98.83,98.99,98.25,98.55,51276.0,80.5274,80.6578,80.0548,80.2993,51276.0
2016-01-07 11:30:00,98.65,98.87,98.13,98.23,87785.0,80.3807,80.56,79.957,80.0385,87785.0
2016-01-07 12:00:00,98.17,98.35,97.99,98.0,28407.0,79.9896,80.1363,79.843,79.8511,28407.0
2016-01-07 12:30:00,97.99,98.1,97.79,97.91,51169.0,79.843,79.9326,79.68,79.7778,51169.0
2016-01-07 13:00:00,97.94,98.0,97.41,97.73,117147.0,79.8022,79.8511,79.3704,79.6311,117147.0
2016-01-07 13:30:00,97.71,98.11,97.37,97.9,124908.0,79.6148,79.9407,79.3378,79.7696,124908.0
2016-01-07 14:00:00,97.9,98.08,97.6,97.6,92472.0,79.7696,79.9163,79.5252,79.5252,92472.0
2016-01-07 14:30:00,97.55,98.29,97.48,97.64,74779.0,79.4845,80.0874,79.4274,79.5578,74779.0
2016-01-07 15:00:00,97.63,97.69,96.82,96.84,128108.0,79.5496,79.5985,78.8896,78.9059,128108.0
2016-01-07 15:30:00,96.81,97.61,96.79,97.14,225690.0,78.8815,79.5333,78.8652,79.1504,225690.0
2016-01-08 09:30:00,97.9,99.36,97.66,98.17,100436.0,79.7696,80.9593,79.5741,79.9896,100436.0
2016-01-08 10:00:00,98.12,98.28,97.58,98.02,127087.0,79.9489,80.0793,79.5089,79.8674,127087.0
2016-01-08 10:30:00,98.04,98.15,97.69,97.76,49373.0,79.8837,79.9733,79.5985,79.6556,49373.0
2016-01-08 11:00:00,97.82,97.93,97.0,97.13,42852.0,79.7045,79.7941,79.0363,79.1422,42852.0
2016-01-08 11:30:00,97.14,97.49,96.71,97.45,45175.0,79.1504,79.4356,78.8,79.403,45175.0
2016-01-08 12:00:00,97.45,97.9,97.37,97.82,22983.0,79.403,79.7696,79.3378,79.7045,22983.0
2016-01-08 12:30:00,97.8,97.8,97.1,97.2,74538.0,79.6882,79.6882,79.1178,79.1993,74538.0
2016-01-08 13:00:00,97.18,97.29,96.66,96.88,38731.0,79.183,79.2726,78.7593,78.9385,38731.0
2016-01-08 13:30:00,96.84,97.2,96.82,96.87,44960.0,78.9059,79.1993,78.8896,78.9304,44960.0
2016-01-08 14:00:00,96.87,97.07,96.06,96.08,69704.0,78.9304,79.0933,78.2704,78.2867,69704.0
2016-01-08 14:30:00,96.04,96.21,95.87,95.9,117599.0,78.2541,78.3926,78.1156,78.14,117599.0
2016-01-08 15:00:00,95.92,96.09,95.11,95.32,132579.0,78.1563,78.2948,77.4963,77.6674,132579.0
2016-01-08 15:30:00,95.31,95.38,94.75,94.93,355378.0,77.6593,77.7163,77.203,77.3497,355378.0
2016-01-11 09:30:00,96.04,96.18,94.56,94.68,146462.0,78.2541,78.3682,77.0482,77.146,146462.0
2016-01-11 10:00:00,94.68,95.64,94.59,95.49,124938.0,77.146,77.9282,77.0726,77.806,124938.0
2016-01-11 10:30:00,95.51,95.8,94.57,94.73,92620.0,77.8222,78.0585,77.0563,77.1867,92620.0
2016-01-11 11:00:00,94.69,95.24,94.46,95.0,103501.0,77.1541,77.6023,76.9667,77.4067,103501.0
2016-01-11 11:30:00,95.03,95.29,94.91,95.09,82687.0,77.4311,77.643,77.3334,77.48,82687.0
2016-01-11 12:00:00,95.09,95.16,94.59,94.61,87763.0,77.48,77.5371,77.0726,77.0889,87763.0
2016-01-11 12:30:00,94.66,94.9,94.61,94.77,79503.0,77.1297,77.3252,77.0889,77.2193,79503.0
2016-01-11 13:00:00,94.8,94.9,94.1,94.14,75660.0,77.2437,77.3252,76.6734,76.706,75660.0
2016-01-11 13:30:00,94.2,94.48,94.16,94.24,80004.0,76.7549,76.983,76.7223,76.7874,80004.0
2016-01-11 14:00:00,94.22,95.13,94.13,95.06,81716.0,76.7711,77.5126,76.6978,77.4556,81716.0
2016-01-11 14:30:00,95.06,95.14,94.79,94.88,64753.0,77.4556,77.5208,77.2356,77.3089,64753.0
2016-01-11 15:00:00,94.9,95.22,94.44,95.11,145157.0,77.3252,77.586,76.9504,77.4963,145157.0
2016-01-11 15:30:00,95.15,96.04,95.09,95.65,359174.0,77.5289,78.2541,77.48,77.9363,359174.0
2016-01-12 09:30:00,96.81,96.98,95.85,96.31,68005.0,78.8815,79.02,78.0993,78.4741,68005.0
2016-01-12 10:00:00,96.31,96.34,95.31,95.47,40293.0,78.4741,78.4985,77.6593,77.7897,40293.0
2016-01-12 10:30:00,95.47,95.83,95.32,95.66,34469.0,77.7897,78.083,77.6674,77.9445,34469.0
2016-01-12 11:00:00,95.64,95.75,95.19,95.27,31661.0,77.9282,78.0178,77.5615,77.6267,31661.0
2016-01-12 11:30:00,95.24,95.24,94.71,95.03,132195.0,77.6023,77.6023,77.1704,77.4311,132195.0
2016-01-12 12:00:00,95.02,95.55,94.96,95.13,26886.0,77.423,77.8548,77.3741,77.5126,26886.0
2016-01-12 12:30:00,95.09,95.17,94.74,94.84,34676.0,77.48,77.5452,77.1948,77.2763,34676.0
2016-01-12 13:00:00,94.92,95.31,94.91,94.94,30505.0,77.3415,77.6593,77.3334,77.3578,30505.0
2016-01-12 13:30:00,94.93,95.55,94.81,95.2,33823.0,77.3497,77.8548,77.2519,77.5697,33823.0
2016-01-12 14:00:00,95.18,95.24,94.74,95.18,41767.0,77.5534,77.6023,77.1948,77.5534,41767.0
2016-01-12 14:30:00,95.08,95.7,95.08,95.6,41445.0,77.4719,77.9771,77.4719,77.8956,41445.0
2016-01-12 15:00:00,95.56,96.09,95.17,95.92,56040.0,77.863,78.2948,77.5452,78.1563,56040.0
2016-01-12 15:30:00,95.9,96.4,95.73,96.15,126111.0,78.14,78.5474,78.0015,78.3437,126111.0
2016-01-13 09:30:00,96.34,96.46,95.06,95.45,96774.0,78.4985,78.5963,77.4556,77.7734,96774.0
2016-01-13 10:00:00,95.5,95.92,94.78,94.92,103777.0,77.8141,78.1563,77.2274,77.3415,103777.0
2016-01-13 10:30:00,94.87,95.15,93.92,95.12,166881.0,77.3008,77.5289,76.5267,77.5045,166881.0
2016-01-13 11:00:00,95.09,95.32,94.85,95.08,54629.0,77.48,77.6674,77.2845,77.4719,54629.0
2016-01-13 11:30:00,95.1,95.17,94.21,94.29,56964.0,77.4882,77.5452,76.763,76.8282,56964.0
2016-01-13 12:00:00,94.24,94.87,94.24,94.77,44212.0,76.7874,77.3008,76.7874,77.2193,44212.0
2016-01-13 12:30:00,94.77,94.79,94.19,94.35,140798.0,77.2193,77.2356,76.7467,76.8771,140798.0
2016-01-13 13:00:00,94.32,94.37,93.78,93.82,166732.0,76.8526,76.8934,76.4126,76.4452,166732.0
2016-01-13 13:30:00,93.79,93.95,93.42,93.46,65160.0,76.4208,76.5511,76.1193,76.1519,65160.0
2016-01-13 14:00:00,93.44,93.83,93.26,93.53,184160.0,76.1356,76.4534,75.9889,76.2089,184160.0
2016-01-13 14:30:00,93.45,93.45,92.25,93.16,109614.0,76.1437,76.1437,75.166,75.9075,109614.0
2016-01-13 15:00:00,93.16,93.34,92.82,93.09,110380.0,75.9075,76.0541,75.6304,75.8504,110380.0
2016-01-13 15:30:00,93.04,93.18,92.29,92.42,248072.0,75.8097,75.9237,75.1986,75.3045,248072.0
2016-01-14 09:30:00,92.95,92.98,91.37,91.47,120509.0,75.7363,75.7608,74.4489,74.5304,120509.0
2016-01-14 10:00:00,91.53,93.17,91.37,93.1,80183.0,74.5793,75.9156,74.4489,75.8586,80183.0
2016-01-14 10:30:00,93.13,94.24,93.0,93.71,119048.0,75.883,76.7874,75.7771,76.3556,119048.0
2016-01-14 11:00:00,93.67,93.93,93.26,93.44,126043.0,76.323,76.5349,75.9889,76.1356,126043.0
2016-01-14 11:30:00,93.48,94.51,93.26,94.51,73878.0,76.1682,77.0074,75.9889,77.0074,73878.0
2016-01-14 12:00:00,94.5,94.76,93.86,94.65,59606.0,76.9993,77.2111,76.4778,77.1215,59606.0
2016-01-14 12:30:00,94.69,95.2,94.57,94.91,54413.0,77.1541,77.5697,77.0563,77.3334,54413.0
2016-01-14 13:00:00,94.76,95.62,94.76,95.51,37659.0,77.2111,77.9119,77.2111,77.8222,37659.0
2016-01-14 13:30:00,95.59,95.67,95.14,95.61,41538.0,77.8874,77.9526,77.5208,77.9037,41538.0
2016-01-14 14:00:00,95.63,95.91,95.41,95.83,51973.0,77.92,78.1482,77.7408,78.083,51973.0
2016-01-14 14:30:00,95.85,96.2,95.67,96.12,68012.0,78.0993,78.3845,77.9526,78.3193,68012.0
2016-01-14 15:00:00,96.09,96.19,95.74,95.74,77030.0,78.2948,78.3763,78.0097,78.0097,77030.0
2016-01-14 15:30:00,95.73,95.73,94.99,95.09,227010.0,78.0015,78.0015,77.3985,77.48,227010.0
2016-01-15 09:30:00,93.76,93.76,91.01,92.62,153201.0,76.3963,76.3963,74.1556,75.4675,153201.0
2016-01-15 10:00:00,92.62,93.83,92.17,93.53,171197.0,75.4675,76.4534,75.1008,76.2089,171197.0
2016-01-15 10:30:00,93.56,93.93,93.08,93.2,73261.0,76.2334,76.5349,75.8423,75.94,73261.0
2016-01-15 11:00:00,93.2,93.55,92.97,93.52,83079.0,75.94,76.2252,75.7526,76.2008,83079.0
2016-01-15 11:30:00,93.44,93.66,93.04,93.19,91230.0,76.1356,76.3149,75.8097,75.9319,91230.0
2016-01-15 12:00:00,93.24,93.28,92.49,92.61,102531.0,75.9726,76.0052,75.3615,75.4593,102531.0
2016-01-15 12:30:00,92.57,92.76,92.03,92.64,58085.0,75.4267,75.5815,74.9867,75.4838,58085.0
2016-01-15 13:00:00,92.63,92.67,92.11,92.31,29905.0,75.4756,75.5082,75.0519,75.2149,29905.0
2016-01-15 13:30:00,92.27,92.74,92.24,92.34,40425.0,75.1823,75.5652,75.1578,75.2393,40425.0
2016-01-15 14:00:00,92.39,92.79,92.26,92.44,38113.0,75.28,75.606,75.1741,75.3208,38113.0
2016-01-15 14:30:00,92.43,93.46,92.27,93.39,48505.0,75.3126,76.1519,75.1823,76.0949,48505.0
2016-01-15 15:00:00,93.39,93.47,92.51,93.05,51552.0,76.0949,76.16,75.3778,75.8178,51552.0
2016-01-15 15:30:00,93.0,93.21,92.62,92.83,170926.0,75.7771,75.9482,75.4675,75.6386,170926.0
2016-01-19 09:30:00,94.61,94.61,93.0,93.47,46136.0,77.0889,77.0889,75.7771,76.16,46136.0
2016-01-19 10:00:00,93.46,94.38,93.32,94.28,48696.0,76.1519,76.9015,76.0378,76.82,48696.0
2016-01-19 10:30:00,94.33,94.43,93.27,93.29,26142.0,76.8608,76.9423,75.9971,76.0134,26142.0
2016-01-19 11:00:00,93.22,93.76,93.13,93.75,35233.0,75.9563,76.3963,75.883,76.3882,35233.0
2016-01-19 11:30:00,93.81,93.92,93.19,93.21,38792.0,76.4371,76.5267,75.9319,75.9482,38792.0
2016-01-19 12:00:00,93.29,93.41,92.73,93.33,110272.0,76.0134,76.1112,75.5571,76.046,110272.0
2016-01-19 12:30:00,93.29,93.55,93.0,93.2,100382.0,76.0134,76.2252,75.7771,75.94,100382.0
2016-01-19 13:00:00,93.19,93.32,92.77,92.79,26821.0,75.9319,76.0378,75.5897,75.606,26821.0
2016-01-19 13:30:00,92.8,93.22,92.74,92.82,43691.0,75.6141,75.9563,75.5652,75.6304,43691.0
2016-01-19 14:00:00,92.77,92.88,91.98,92.19,32155.0,75.5897,75.6793,74.946,75.1171,32155.0
2016-01-19 14:30:00,92.2,92.34,91.69,92.0,44367.0,75.1252,75.2393,74.7097,74.9623,44367.0
2016-01-19 15:00:00,91.98,92.79,91.95,92.69,75504.0,74.946,75.606,74.9215,75.5245,75504.0
2016-01-19 15:30:00,92.71,93.02,92.37,92.55,156588.0,75.5408,75.7934,75.2638,75.4104,156588.0
2016-01-20 09:30:00,90.81,90.82,89.46,89.95,96659.0,73.9927,74.0008,72.8927,73.2919,96659.0
2016-01-20 10:00:00,90.07,90.23,89.7,89.86,63120.0,73.3897,73.5201,73.0882,73.2186,63120.0
2016-01-20 10:30:00,89.78,89.96,89.12,89.21,50496.0,73.1534,73.3001,72.6156,72.689,50496.0
2016-01-20 11:00:00,89.22,90.22,89.22,89.94,119001.0,72.6971,73.5119,72.6971,73.2838,119001.0
2016-01-20 11:30:00,89.98,90.21,89.38,89.56,57164.0,73.3164,73.5038,72.8275,72.9741,57164.0
2016-01-20 12:00:00,89.62,89.69,89.0,89.2,95027.0,73.023,73.0801,72.5179,72.6808,95027.0
2016-01-20 12:30:00,89.18,90.1,89.18,90.09,65711.0,72.6645,73.4141,72.6645,73.406,65711.0
2016-01-20 13:00:00,90.04,90.4,89.6,89.99,46332.0,73.3653,73.6586,73.0067,73.3245,46332.0
2016-01-20 13:30:00,89.97,91.01,89.95,90.74,42409.0,73.3082,74.1556,73.2919,73.9356,42409.0
2016-01-20 14:00:00,90.71,90.96,90.23,90.64,33288.0,73.9112,74.1149,73.5201,73.8541,33288.0
2016-01-20 14:30:00,90.66,91.05,90.33,90.82,51142.0,73.8704,74.1882,73.6015,74.0008,51142.0
2016-01-20 15:00:00,90.87,92.49,90.73,92.44,102512.0,74.0415,75.3615,73.9275,75.3208,102512.0
2016-01-20 15:30:00,92.41,92.61,91.41,91.61,211183.0,75.2963,75.4593,74.4815,74.6445,211183.0
2016-01-21 09:30:00,92.09,92.86,91.3,91.56,141488.0,75.0356,75.663,74.3919,74.6038,141488.0
2016-01-21 10:00:00,91.62,92.86,91.51,92.37,65418.0,74.6526,75.663,74.563,75.2638,65418.0
2016-01-21 10:30:00,92.4,93.2,92.21,92.4,42261.0,75.2882,75.94,75.1334,75.2882,42261.0
2016-01-21 11:00:00,92.43,93.02,91.98,92.1,48319.0,75.3126,75.7934,74.946,75.0438,48319.0
2016-01-21 11:30:00,92.13,92.95,91.91,92.79,84407.0,75.0682,75.7363,74.8889,75.606,84407.0
2016-01-21 12:00:00,92.86,93.19,92.45,92.68,41528.0,75.663,75.9319,75.3289,75.5163,41528.0
2016-01-21 12:30:00,92.61,92.78,92.3,92.42,45405.0,75.4593,75.5978,75.2067,75.3045,45405.0
2016-01-21 13:00:00,92.46,92.58,91.76,91.85,57940.0,75.3371,75.4349,74.7667,74.8401,57940.0
2016-01-21 13:30:00,91.83,91.94,91.39,91.52,41224.0,74.8238,74.9134,74.4652,74.5712,41224.0
2016-01-21 14:00:00,91.58,91.59,90.43,90.73,174969.0,74.6201,74.6282,73.683,73.9275,174969.0
2016-01-21 14:30:00,90.75,91.42,90.75,91.39,57294.0,73.9438,74.4897,73.9438,74.4652,57294.0
2016-01-21 15:00:00,91.34,91.34,90.59,90.82,92701.0,74.4245,74.4245,73.8134,74.0008,92701.0
2016-01-21 15:30:00,90.83,91.21,90.56,90.57,269905.0,74.009,74.3186,73.789,73.7971,269905.0
2016-01-22 09:30:00,92.15,93.39,92.08,93.25,217007.0,75.0845,76.0949,75.0275,75.9808,217007.0
2016-01-22 10:00:00,93.32,93.61,93.1,93.3,85287.0,76.0378,76.2741,75.8586,76.0215,85287.0
2016-01-22 10:30:00,93.31,93.35,92.67,92.79,65229.0,76.0297,76.0623,75.5082,75.606,65229.0
2016-01-22 11:00:00,92.79,93.14,92.69,92.81,58747.0,75.606,75.8912,75.5245,75.6223,58747.0
2016-01-22 11:30:00,92.8,92.82,92.25,92.25,37386.0,75.6141,75.6304,75.166,75.166,37386.0
2016-01-22 12:00:00,92.27,92.71,92.27,92.39,35156.0,75.1823,75.5408,75.1823,75.28,35156.0
2016-01-22 12:30:00,92.43,92.79,92.29,92.65,43403.0,75.3126,75.606,75.1986,75.4919,43403.0
2016-01-22 13:00:00,92.65,92.8,92.45,92.65,39011.0,75.4919,75.6141,75.3289,75.4919,39011.0
2016-01-22 13:30:00,92.69,93.09,92.56,93.09,34062.0,75.5245,75.8504,75.4186,75.8504,34062.0
2016-01-22 14:00:00,93.1,93.42,92.96,93.06,47786.0,75.8586,76.1193,75.7445,75.826,47786.0
2016-01-22 14:30:00,93.02,93.19,92.76,93.12,108093.0,75.7934,75.9319,75.5815,75.8749,108093.0
2016-01-22 15:00:00,93.09,93.15,92.66,93.04,83997.0,75.8504,75.8993,75.5,75.8097,83997.0
2016-01-22 15:30:00,93.03,93.29,92.86,93.23,223183.0,75.8015,76.0134,75.663,75.9645,223183.0
2016-01-25 09:30:00,92.38,93.15,90.02,92.36,71244.0,75.2719,75.8993,73.349,75.2556,71244.0
2016-01-25 10:00:00,92.34,92.94,92.15,92.15,66145.0,75.2393,75.7282,75.0845,75.0845,66145.0
2016-01-25 10:30:00,92.16,92.27,91.65,91.83,114896.0,75.0926,75.1823,74.6771,74.8238,114896.0
2016-01-25 11:00:00,91.81,92.01,91.5,91.95,87390.0,74.8075,74.9704,74.5549,74.9215,87390.0
2016-01-25 11:30:00,91.9,91.94,91.45,91.72,38987.0,74.8808,74.9134,74.5141,74.7341,38987.0
2016-01-25 12:00:00,91.7,92.01,91.58,91.96,37801.0,74.7178,74.9704,74.6201,74.9297,37801.0
2016-01-25 12:30:00,91.95,92.18,91.87,92.15,80607.0,74.9215,75.1089,74.8564,75.0845,80607.0
2016-01-25 13:00:00,92.11,92.33,91.87,91.91,88120.0,75.0519,75.2312,74.8564,74.8889,88120.0
2016-01-25 13:30:00,91.91,92.01,91.66,91.71,47486.0,74.8889,74.9704,74.6852,74.726,47486.0
2016-01-25 14:00:00,91.66,91.92,91.52,91.77,92809.0,74.6852,74.8971,74.5712,74.7749,92809.0
2016-01-25 14:30:00,91.77,91.9,91.12,91.15,92648.0,74.7749,74.8808,74.2452,74.2697,92648.0
2016-01-25 15:00:00,91.12,91.27,90.53,90.65,117900.0,74.2452,74.3675,73.7645,73.8623,117900.0
2016-01-25 15:30:00,90.69,90.8,90.23,90.34,236000.0,73.8949,73.9845,73.5201,73.6097,236000.0
2016-01-26 09:30:00,91.0,92.25,90.45,91.73,189502.0,74.1475,75.166,73.6993,74.7423,189502.0
2016-01-26 10:00:00,91.79,92.5,91.66,92.44,194077.0,74.7912,75.3697,74.6852,75.3208,194077.0
2016-01-26 10:30:00,92.47,92.95,92.46,92.5,137100.0,75.3452,75.7363,75.3371,75.3697,137100.0
2016-01-26 11:00:00,92.47,92.74,92.36,92.56,194281.0,75.3452,75.5652,75.2556,75.4186,194281.0
2016-01-26 11:30:00,92.6,92.6,92.28,92.4,54897.0,75.4512,75.4512,75.1904,75.2882,54897.0
2016-01-26 12:00:00,92.42,92.86,92.42,92.78,75048.0,75.3045,75.663,75.3045,75.5978,75048.0
2016-01-26 12:30:00,92.75,92.81,92.45,92.52,90098.0,75.5734,75.6223,75.3289,75.386,90098.0
2016-01-26 13:00:00,92.51,92.71,92.4,92.67,59416.0,75.3778,75.5408,75.2882,75.5082,59416.0
2016-01-26 13:30:00,92.59,92.74,92.48,92.5,52274.0,75.443,75.5652,75.3534,75.3697,52274.0
2016-01-26 14:00:00,92.53,92.72,92.44,92.47,120409.0,75.3941,75.5489,75.3208,75.3452,120409.0
2016-01-26 14:30:00,92.49,92.62,92.39,92.45,84685.0,75.3615,75.4675,75.28,75.3289,84685.0
2016-01-26 15:00:00,92.45,92.53,92.22,92.34,137907.0,75.3289,75.3941,75.1415,75.2393,137907.0
2016-01-26 15:30:00,92.33,92.56,92.07,92.36,282102.0,75.2312,75.4186,75.0193,75.2556,282102.0
2016-01-27 09:30:00,91.84,93.09,91.55,93.09,108074.0,74.8319,75.8504,74.5956,75.8504,108074.0
2016-01-27 10:00:00,93.13,93.26,91.98,92.1,51711.0,75.883,75.9889,74.946,75.0438,51711.0
2016-01-27 10:30:00,92.11,93.06,92.07,92.68,129737.0,75.0519,75.826,75.0193,75.5163,129737.0
2016-01-27 11:00:00,92.71,93.28,92.61,93.24,98386.0,75.5408,76.0052,75.4593,75.9726,98386.0
2016-01-27 11:30:00,93.26,94.31,93.15,94.23,141478.0,75.9889,76.8445,75.8993,76.7793,141478.0
2016-01-27 12:00:00,94.25,94.72,94.21,94.27,112739.0,76.7956,77.1786,76.763,76.8119,112739.0
2016-01-27 12:30:00,94.25,94.44,94.09,94.14,93940.0,76.7956,76.9504,76.6652,76.706,93940.0
2016-01-27 13:00:00,94.14,94.32,93.81,93.82,132190.0,76.706,76.8526,76.4371,76.4452,132190.0
2016-01-27 13:30:00,93.73,94.47,93.73,94.44,91868.0,76.3719,76.9748,76.3719,76.9504,91868.0
2016-01-27 14:00:00,94.34,94.7,92.81,93.33,112260.0,76.8689,77.1623,75.6223,76.046,112260.0
2016-01-27 14:30:00,93.28,93.48,91.73,91.75,136360.0,76.0052,76.1682,74.7423,74.7586,136360.0
2016-01-27 15:00:00,91.76,91.93,90.73,91.22,244228.0,74.7667,74.9052,73.9275,74.3267,244228.0
2016-01-27 15:30:00,91.24,91.57,90.84,91.11,454401.0,74.343,74.6119,74.0171,74.2371,454401.0
2016-01-28 09:30:00,90.8,92.93,84.19,84.64,666410.0,73.9845,75.72,68.5986,68.9653,666410.0
2016-01-28 10:00:00,84.89,86.31,82.8,82.84,443090.0,69.169,70.326,67.466,67.4986,443090.0
2016-01-28 10:30:00,82.84,84.38,81.4,84.32,782139.0,67.4986,68.7534,66.3253,68.7046,782139.0
2016-01-28 11:00:00,84.32,86.95,84.15,86.7,555842.0,68.7046,70.8475,68.566,70.6438,555842.0
2016-01-28 11:30:00,86.59,87.29,86.46,87.05,425654.0,70.5542,71.1245,70.4482,70.929,425654.0
2016-01-28 12:00:00,87.05,88.43,86.99,88.27,233876.0,70.929,72.0534,70.8801,71.923,233876.0
2016-01-28 12:30:00,88.26,88.26,87.26,87.93,168708.0,71.9149,71.9149,71.1001,71.646,168708.0
2016-01-28 13:00:00,87.97,88.0,86.97,87.55,110700.0,71.6786,71.703,70.8638,71.3364,110700.0
2016-01-28 13:30:00,87.58,87.73,86.82,86.82,124919.0,71.3608,71.483,70.7416,70.7416,124919.0
2016-01-28 14:00:00,86.85,87.33,86.73,87.32,168368.0,70.766,71.1571,70.6682,71.149,168368.0
2016-01-28 14:30:00,87.4,87.6,86.98,87.44,151126.0,71.2142,71.3771,70.8719,71.2468,151126.0
2016-01-28 15:00:00,87.47,87.5,87.0,87.02,191395.0,71.2712,71.2956,70.8882,70.9045,191395.0
2016-01-28 15:30:00,87.03,87.14,86.66,86.93,451496.0,70.9127,71.0023,70.6112,70.8312,451496.0
2016-01-29 09:30:00,87.43,89.0,87.19,88.97,166022.0,71.2386,72.5179,71.0431,72.4934,166022.0
2016-01-29 10:00:00,88.98,89.4,88.57,88.59,152330.0,72.5016,72.8438,72.1675,72.1838,152330.0
2016-01-29 10:30:00,88.61,88.98,88.03,88.75,107160.0,72.2001,72.5016,71.7275,72.3142,107160.0
2016-01-29 11:00:00,88.76,89.35,88.76,89.25,78854.0,72.3223,72.803,72.3223,72.7216,78854.0
2016-01-29 11:30:00,89.25,89.43,88.7,89.17,60273.0,72.7216,72.8682,72.2734,72.6564,60273.0
2016-01-29 12:00:00,89.2,89.41,88.94,89.15,59009.0,72.6808,72.8519,72.469,72.6401,59009.0
2016-01-29 12:30:00,89.16,89.22,88.81,89.03,131294.0,72.6482,72.6971,72.363,72.5423,131294.0
2016-01-29 13:00:00,89.07,89.32,88.84,89.28,69021.0,72.5749,72.7786,72.3875,72.746,69021.0
2016-01-29 13:30:00,89.31,89.61,89.27,89.41,79393.0,72.7704,73.0149,72.7379,72.8519,79393.0
2016-01-29 14:00:00,89.41,89.97,89.32,89.97,85257.0,72.8519,73.3082,72.7786,73.3082,85257.0
2016-01-29 14:30:00,89.96,90.15,89.63,89.71,91545.0,73.3001,73.4549,73.0312,73.0964,91545.0
2016-01-29 15:00:00,89.71,90.42,89.68,90.34,168049.0,73.0964,73.6749,73.0719,73.6097,168049.0
2016-01-29 15:30:00,90.35,90.68,90.18,90.65,355626.0,73.6178,73.8867,73.4793,73.8623,355626.0
2016-02-01 09:30:00,89.44,90.29,88.49,89.41,120959.0,72.8764,73.569,72.1023,72.8519,120959.0
2016-02-01 10:00:00,89.43,89.72,88.99,89.19,188931.0,72.8682,73.1045,72.5097,72.6727,188931.0
2016-02-01 10:30:00,89.31,89.8,89.12,89.37,60970.0,72.7704,73.1697,72.6156,72.8193,60970.0
2016-02-01 11:00:00,89.3,89.4,88.68,89.23,102666.0,72.7623,72.8438,72.2571,72.7053,102666.0
2016-02-01 11:30:00,89.24,89.42,88.99,89.09,66616.0,72.7134,72.8601,72.5097,72.5912,66616.0
2016-02-01 12:00:00,89.07,89.14,88.34,88.4,58168.0,72.5749,72.6319,71.9801,72.029,58168.0
2016-02-01 12:30:00,88.4,88.45,87.87,87.9,70947.0,72.029,72.0697,71.5971,71.6216,70947.0
2016-02-01 13:00:00,87.92,88.04,87.73,87.86,50590.0,71.6379,71.7356,71.483,71.589,50590.0
2016-02-01 13:30:00,87.86,87.88,87.5,87.63,75120.0,71.589,71.6053,71.2956,71.4016,75120.0
2016-02-01 14:00:00,87.66,87.82,87.57,87.77,85500.0,71.426,71.5564,71.3527,71.5156,85500.0
2016-02-01 14:30:00,87.74,88.3,87.7,88.3,79799.0,71.4912,71.9475,71.4586,71.9475,79799.0
2016-02-01 15:00:00,88.26,88.49,88.03,88.48,118049.0,71.9149,72.1023,71.7275,72.0942,118049.0
2016-02-01 15:30:00,88.49,88.58,87.75,87.76,361768.0,72.1023,72.1756,71.4993,71.5075,361768.0
2016-02-02 09:30:00,86.2,86.37,84.87,84.87,120219.0,70.2364,70.3749,69.1527,69.1527,120219.0
2016-02-02 10:00:00,84.91,85.34,84.48,85.03,128492.0,69.1853,69.5357,68.8349,69.2831,128492.0
2016-02-02 10:30:00,85.0,85.14,84.65,84.65,110813.0,69.2586,69.3727,68.9734,68.9734,110813.0
2016-02-02 11:00:00,84.67,85.32,84.47,85.26,126362.0,68.9897,69.5194,68.8268,69.4705,126362.0
2016-02-02 11:30:00,85.26,85.58,84.91,85.02,85179.0,69.4705,69.7312,69.1853,69.2749,85179.0
2016-02-02 12:00:00,84.98,85.01,84.28,84.41,124652.0,69.2423,69.2668,68.672,68.7779,124652.0
2016-02-02 12:30:00,84.41,84.51,84.17,84.39,71038.0,68.7779,68.8594,68.5823,68.7616,71038.0
2016-02-02 13:00:00,84.4,84.43,84.09,84.28,91240.0,68.7697,68.7942,68.5171,68.672,91240.0
2016-02-02 13:30:00,84.27,84.27,83.73,83.8,168133.0,68.6638,68.6638,68.2238,68.2809,168133.0
2016-02-02 14:00:00,83.81,83.92,83.2,83.26,98980.0,68.289,68.3786,67.792,67.8409,98980.0
2016-02-02 14:30:00,83.25,83.7,83.08,83.1,154878.0,67.8327,68.1994,67.6942,67.7105,154878.0
2016-02-02 15:00:00,83.09,83.4,82.92,83.02,232655.0,67.7023,67.9549,67.5638,67.6453,232655.0
2016-02-02 15:30:00,83.0,84.04,83.0,83.91,448570.0,67.629,68.4764,67.629,68.3705,448570.0
2016-02-03 09:30:00,84.89,85.0,83.91,83.99,205408.0,69.169,69.2586,68.3705,68.4357,205408.0
2016-02-03 10:00:00,83.94,84.0,82.33,82.8,159267.0,68.3949,68.4438,67.0831,67.466,159267.0
2016-02-03 10:30:00,82.74,82.98,81.19,82.98,281084.0,67.4172,67.6127,66.1542,67.6127,281084.0
2016-02-03 11:00:00,82.93,83.42,82.47,83.17,280155.0,67.572,67.9712,67.1972,67.7675,280155.0
2016-02-03 11:30:00,83.17,83.85,82.82,82.96,156817.0,67.7675,68.3216,67.4823,67.5964,156817.0
2016-02-03 12:00:00,83.04,83.64,82.99,83.47,125399.0,67.6616,68.1505,67.6209,68.012,125399.0
2016-02-03 12:30:00,83.48,83.69,83.08,83.6,132703.0,68.0201,68.1912,67.6942,68.1179,132703.0
2016-02-03 13:00:00,83.68,83.94,83.41,83.59,95312.0,68.1831,68.3949,67.9631,68.1097,95312.0
2016-02-03 13:30:00,83.59,83.73,83.11,83.58,115598.0,68.1097,68.2238,67.7186,68.1016,115598.0
2016-02-03 14:00:00,83.63,84.51,83.57,84.44,197964.0,68.1423,68.8594,68.0934,68.8023,197964.0
2016-02-03 14:30:00,84.41,85.1,84.22,85.0,140267.0,68.7779,69.3401,68.6231,69.2586,140267.0
2016-02-03 15:00:00,85.05,85.51,84.77,84.85,144626.0,69.2994,69.6742,69.0712,69.1364,144626.0
2016-02-03 15:30:00,84.83,85.18,84.62,84.86,266848.0,69.1201,69.4053,68.949,69.1446,266848.0
2016-02-04 09:30:00,84.81,85.54,84.24,85.19,132310.0,69.1038,69.6986,68.6394,69.4134,132310.0
2016-02-04 10:00:00,85.25,85.78,84.7,85.48,182378.0,69.4623,69.8942,69.0142,69.6497,182378.0
2016-02-04 10:30:00,85.45,86.19,85.28,86.1,144652.0,69.6253,70.2282,69.4868,70.1549,144652.0
2016-02-04 11:00:00,86.17,86.21,84.99,85.41,73498.0,70.2119,70.2445,69.2505,69.5927,73498.0
2016-02-04 11:30:00,85.36,85.36,84.54,85.08,126673.0,69.552,69.552,68.8838,69.3238,126673.0
2016-02-04 12:00:00,85.16,86.03,85.16,85.7,56826.0,69.389,70.0979,69.389,69.829,56826.0
2016-02-04 12:30:00,85.73,86.05,85.58,85.95,78524.0,69.8534,70.1142,69.7312,70.0327,78524.0
2016-02-04 13:00:00,85.86,86.04,85.39,85.49,46495.0,69.9594,70.106,69.5764,69.6579,46495.0
2016-02-04 13:30:00,85.52,85.61,84.88,85.01,69351.0,69.6823,69.7557,69.1608,69.2668,69351.0
2016-02-04 14:00:00,85.06,85.13,84.78,84.86,64488.0,69.3075,69.3645,69.0794,69.1446,64488.0
2016-02-04 14:30:00,84.86,85.22,84.69,85.2,203234.0,69.1446,69.4379,69.006,69.4216,203234.0
2016-02-04 15:00:00,85.2,85.36,84.99,85.0,202017.0,69.4216,69.552,69.2505,69.2586,202017.0
2016-02-04 15:30:00,85.01,85.5,84.92,85.46,292192.0,69.2668,69.666,69.1934,69.6334,292192.0
2016-02-05 09:30:00,85.29,85.87,84.06,84.8,107713.0,69.4949,69.9675,68.4927,69.0957,107713.0
2016-02-05 10:00:00,84.76,85.98,84.68,84.69,119027.0,69.0631,70.0571,68.9979,69.006,119027.0
2016-02-05 10:30:00,84.7,84.93,83.86,83.91,50838.0,69.0142,69.2016,68.3297,68.3705,50838.0
2016-02-05 11:00:00,83.9,84.06,83.24,83.4,138349.0,68.3623,68.4927,67.8246,67.9549,138349.0
2016-02-05 11:30:00,83.38,83.5,83.1,83.36,114080.0,67.9386,68.0364,67.7105,67.9223,114080.0
2016-02-05 12:00:00,83.36,84.0,82.94,83.87,129687.0,67.9223,68.4438,67.5801,68.3379,129687.0
2016-02-05 12:30:00,83.85,83.89,83.21,83.39,133950.0,68.3216,68.3542,67.8001,67.9468,133950.0
2016-02-05 13:00:00,83.43,83.72,83.25,83.7,138727.0,67.9794,68.2157,67.8327,68.1994,138727.0
2016-02-05 13:30:00,83.69,83.69,82.91,83.15,110599.0,68.1912,68.1912,67.5557,67.7512,110599.0
2016-02-05 14:00:00,83.17,83.21,82.88,82.92,109982.0,67.7675,67.8001,67.5312,67.5638,109982.0
2016-02-05 14:30:00,82.92,83.11,82.7,82.8,63764.0,67.5638,67.7186,67.3846,67.466,63764.0
2016-02-05 15:00:00,82.76,82.89,82.5,82.69,82570.0,67.4335,67.5394,67.2216,67.3764,82570.0
2016-02-05 15:30:00,82.68,82.81,82.49,82.81,187011.0,67.3683,67.4742,67.2135,67.4742,187011.0
2016-02-08 09:30:00,81.33,82.11,79.61,80.0,172456.0,66.2683,66.9038,64.8668,65.1846,172456.0
2016-02-08 10:00:00,79.99,80.53,79.4,79.65,126457.0,65.1764,65.6164,64.6957,64.8994,126457.0
2016-02-08 10:30:00,79.6,80.23,79.34,80.04,190130.0,64.8587,65.372,64.6468,65.2172,190130.0
2016-02-08 11:00:00,80.08,80.36,79.83,80.2,184181.0,65.2498,65.4779,65.0461,65.3475,184181.0
2016-02-08 11:30:00,80.19,80.32,79.8,80.28,114207.0,65.3394,65.4453,65.0216,65.4127,114207.0
2016-02-08 12:00:00,80.27,80.53,80.13,80.49,144540.0,65.4046,65.6164,65.2905,65.5838,144540.0
2016-02-08 12:30:00,80.55,80.73,80.35,80.51,114682.0,65.6327,65.7794,65.4698,65.6001,114682.0
2016-02-08 13:00:00,80.48,80.66,80.11,80.21,85159.0,65.5757,65.7224,65.2742,65.3557,85159.0
2016-02-08 13:30:00,80.2,80.35,79.31,79.34,79844.0,65.3475,65.4698,64.6224,64.6468,79844.0
2016-02-08 14:00:00,79.38,79.92,79.37,79.74,82133.0,64.6794,65.1194,64.6713,64.9727,82133.0
2016-02-08 14:30:00,79.73,80.09,79.48,79.92,81062.0,64.9646,65.2579,64.7609,65.1194,81062.0
2016-02-08 15:00:00,79.91,80.49,79.84,80.41,140943.0,65.1113,65.5838,65.0542,65.5187,140943.0
2016-02-08 15:30:00,80.41,81.3,80.41,80.77,333559.0,65.5187,66.2438,65.5187,65.812,333559.0
2016-02-09 09:30:00,79.26,80.49,78.98,80.03,228747.0,64.5816,65.5838,64.3535,65.209,228747.0
2016-02-09 10:00:00,80.02,80.39,79.55,79.96,92560.0,65.2009,65.5024,64.8179,65.152,92560.0
2016-02-09 10:30:00,79.9,79.98,78.96,79.12,84875.0,65.1031,65.1683,64.3372,64.4676,84875.0
2016-02-09 11:00:00,79.12,80.03,79.06,79.8,89123.0,64.4676,65.209,64.4187,65.0216,89123.0
2016-02-09 11:30:00,79.84,79.93,79.07,79.07,65996.0,65.0542,65.1276,64.4268,64.4268,65996.0
2016-02-09 12:00:00,79.07,79.47,78.92,79.32,64769.0,64.4268,64.7527,64.3046,64.6305,64769.0
2016-02-09 12:30:00,79.32,79.58,79.09,79.29,62068.0,64.6305,64.8424,64.4431,64.6061,62068.0
2016-02-09 13:00:00,79.31,79.47,78.8,79.02,65854.0,64.6224,64.7527,64.2068,64.3861,65854.0
2016-02-09 13:30:00,79.07,79.39,78.97,79.05,83351.0,64.4268,64.6876,64.3453,64.4105,83351.0
2016-02-09 14:00:00,79.06,79.5,78.94,79.0,120854.0,64.4187,64.7772,64.3209,64.3698,120854.0
2016-02-09 14:30:00,79.05,79.65,79.0,79.43,112741.0,64.4105,64.8994,64.3698,64.7201,112741.0
2016-02-09 15:00:00,79.48,80.0,79.06,79.17,125035.0,64.7609,65.1846,64.4187,64.5083,125035.0
2016-02-09 15:30:00,79.16,79.63,78.96,79.2,257596.0,64.5001,64.8831,64.3372,64.5327,257596.0
2016-02-10 09:30:00,79.98,80.84,79.6,80.64,124282.0,65.712,66.4185,65.3998,66.2542,124282.0
2016-02-10 10:00:00,80.68,81.09,80.23,80.82,43288.0,66.2871,66.624,65.9174,66.4021,43288.0
2016-02-10 10:30:00,80.9,81.47,79.94,80.05,120937.0,66.4678,66.9362,65.6791,65.7695,120937.0
2016-02-10 11:00:00,80.13,80.13,79.52,79.71,53436.0,65.8352,65.8352,65.334,65.4901,53436.0
2016-02-10 11:30:00,79.72,79.93,79.21,79.75,40288.0,65.4984,65.6709,65.0793,65.523,40288.0
2016-02-10 12:00:00,79.85,80.06,79.46,80.06,49767.0,65.6052,65.7777,65.2847,65.7777,49767.0
2016-02-10 12:30:00,80.03,80.84,80.03,80.81,94569.0,65.753,66.4185,65.753,66.3939,94569.0
2016-02-10 13:00:00,80.8,80.96,80.68,80.74,62057.0,66.3857,66.5171,66.2871,66.3364,62057.0
2016-02-10 13:30:00,80.77,81.0,80.63,80.84,58916.0,66.361,66.55,66.246,66.4185,58916.0
2016-02-10 14:00:00,80.88,81.21,80.84,81.16,106433.0,66.4514,66.7225,66.4185,66.6815,106433.0
2016-02-10 14:30:00,81.12,81.36,80.73,80.9,189906.0,66.6486,66.8458,66.3282,66.4678,189906.0
2016-02-10 15:00:00,80.91,81.19,80.69,80.82,253111.0,66.4761,66.7061,66.2953,66.4021,253111.0
2016-02-10 15:30:00,80.83,80.92,79.97,80.3,499470.0,66.4103,66.4843,65.7038,65.9749,499470.0
2016-02-11 09:30:00,77.06,78.12,76.92,77.77,149722.0,63.3129,64.1838,63.1979,63.8962,149722.0
2016-02-11 10:00:00,77.78,78.13,77.18,77.18,69089.0,63.9044,64.192,63.4115,63.4115,69089.0
2016-02-11 10:30:00,77.24,77.49,77.05,77.25,118637.0,63.4608,63.6662,63.3047,63.469,118637.0
2016-02-11 11:00:00,77.3,77.44,76.88,76.9,90837.0,63.5101,63.6251,63.165,63.1814,90837.0
2016-02-11 11:30:00,76.9,77.1,76.62,76.64,104513.0,63.1814,63.3457,62.9514,62.9678,104513.0
2016-02-11 12:00:00,76.65,76.85,76.35,76.51,61769.0,62.976,63.1403,62.7295,62.861,61769.0
2016-02-11 12:30:00,76.48,76.71,76.35,76.6,70901.0,62.8364,63.0253,62.7295,62.9349,70901.0
2016-02-11 13:00:00,76.6,76.8,76.29,76.43,98781.0,62.9349,63.0993,62.6802,62.7953,98781.0
2016-02-11 13:30:00,76.39,76.72,76.39,76.58,107704.0,62.7624,63.0335,62.7624,62.9185,107704.0
2016-02-11 14:00:00,76.53,76.64,76.2,76.29,97289.0,62.8774,62.9678,62.6063,62.6802,97289.0
2016-02-11 14:30:00,76.29,77.41,75.99,77.09,347323.0,62.6802,63.6004,62.4338,63.3375,347323.0
2016-02-11 15:00:00,77.05,77.1,76.42,76.81,199415.0,63.3047,63.3457,62.7871,63.1075,199415.0
2016-02-11 15:30:00,76.8,76.86,76.19,76.24,542168.0,63.0993,63.1486,62.5981,62.6392,542168.0
2016-02-12 09:30:00,78.89,79.05,77.07,77.23,215842.0,64.8164,64.9479,63.3211,63.4526,215842.0
2016-02-12 10:00:00,77.19,77.56,76.16,77.53,263451.0,63.4197,63.7237,62.5734,63.699,263451.0
2016-02-12 10:30:00,77.55,78.38,77.53,78.29,115453.0,63.7155,64.3974,63.699,64.3235,115453.0
2016-02-12 11:00:00,78.29,79.79,78.29,79.73,193570.0,64.3235,65.5559,64.3235,65.5066,193570.0
2016-02-12 11:30:00,79.74,80.39,79.71,79.84,150224.0,65.5148,66.0488,65.4901,65.5969,150224.0
2016-02-12 12:00:00,79.82,80.16,79.67,80.11,137411.0,65.5805,65.8599,65.4573,65.8188,137411.0
2016-02-12 12:30:00,80.08,80.25,79.71,79.85,84186.0,65.7941,65.9338,65.4901,65.6052,84186.0
2016-02-12 13:00:00,79.85,80.03,79.46,79.54,80177.0,65.6052,65.753,65.2847,65.3505,80177.0
2016-02-12 13:30:00,79.56,79.8,79.31,79.37,67684.0,65.3669,65.5641,65.1615,65.2108,67684.0
2016-02-12 14:00:00,79.39,79.79,79.29,79.67,101747.0,65.2272,65.5559,65.1451,65.4573,101747.0
2016-02-12 14:30:00,79.65,79.87,79.43,79.75,87079.0,65.4408,65.6216,65.2601,65.523,87079.0
2016-02-12 15:00:00,79.76,80.17,79.63,80.09,114784.0,65.5312,65.8681,65.4244,65.8023,114784.0
2016-02-12 15:30:00,80.07,80.19,79.74,80.14,268925.0,65.7859,65.8845,65.5148,65.8434,268925.0
2016-02-16 09:30:00,81.62,82.35,80.62,81.27,153779.0,67.0594,67.6592,66.2378,66.7718,153779.0
2016-02-16 10:00:00,81.22,81.61,80.81,81.28,207534.0,66.7308,67.0512,66.3939,66.7801,207534.0
2016-02-16 10:30:00,81.25,81.87,81.25,81.69,98201.0,66.7554,67.2648,66.7554,67.1169,98201.0
2016-02-16 11:00:00,81.68,81.98,81.43,81.96,86867.0,67.1087,67.3552,66.9033,67.3387,86867.0
2016-02-16 11:30:00,81.98,82.36,81.89,82.36,57746.0,67.3552,67.6674,67.2812,67.6674,57746.0
2016-02-16 12:00:00,82.39,82.93,82.35,82.91,144663.0,67.692,68.1357,67.6592,68.1193,144663.0
2016-02-16 12:30:00,82.9,83.04,82.43,83.0,99045.0,68.1111,68.2261,67.7249,68.1932,99045.0
2016-02-16 13:00:00,83.0,83.25,82.9,83.18,71830.0,68.1932,68.3986,68.1111,68.3411,71830.0
2016-02-16 13:30:00,83.22,83.27,82.94,83.09,74616.0,68.374,68.415,68.1439,68.2672,74616.0
2016-02-16 14:00:00,83.07,83.16,82.82,83.05,77992.0,68.2507,68.3247,68.0453,68.2343,77992.0
2016-02-16 14:30:00,83.08,83.11,82.82,82.92,94224.0,68.2589,68.2836,68.0453,68.1275,94224.0
2016-02-16 15:00:00,82.91,83.13,82.83,83.11,119632.0,68.1193,68.3,68.0535,68.2836,119632.0
2016-02-16 15:30:00,83.12,83.13,82.74,82.92,304159.0,68.2918,68.3,67.9796,68.1275,304159.0
2016-02-17 09:30:00,84.03,85.38,83.44,84.47,127011.0,69.0395,70.1486,68.5547,69.401,127011.0
2016-02-17 10:00:00,84.47,84.98,84.43,84.82,195599.0,69.401,69.82,69.3681,69.6885,195599.0
2016-02-17 10:30:00,84.85,84.92,84.36,84.69,92356.0,69.7132,69.7707,69.3106,69.5817,92356.0
2016-02-17 11:00:00,84.68,84.89,84.47,84.87,150665.0,69.5735,69.746,69.401,69.7296,150665.0
2016-02-17 11:30:00,84.86,85.0,84.4,84.59,115897.0,69.7214,69.8364,69.3435,69.4996,115897.0
2016-02-17 12:00:00,84.59,84.81,84.46,84.7,87468.0,69.4996,69.6803,69.3928,69.5899,87468.0
2016-02-17 12:30:00,84.73,84.99,84.67,84.98,91406.0,69.6146,69.8282,69.5653,69.82,91406.0
2016-02-17 13:00:00,84.98,85.2,84.76,85.03,87510.0,69.82,70.0007,69.6392,69.8611,87510.0
2016-02-17 13:30:00,85.03,85.07,84.69,85.03,76476.0,69.8611,69.8939,69.5817,69.8611,76476.0
2016-02-17 14:00:00,85.03,85.35,84.87,85.29,85404.0,69.8611,70.124,69.7296,70.0747,85404.0
2016-02-17 14:30:00,85.29,85.42,84.7,84.8,90122.0,70.0747,70.1815,69.5899,69.6721,90122.0
2016-02-17 15:00:00,84.82,85.08,84.7,84.87,102663.0,69.6885,69.9022,69.5899,69.7296,102663.0
2016-02-17 15:30:00,84.84,85.03,84.66,84.94,253687.0,69.705,69.8611,69.5571,69.7871,253687.0
2016-02-18 09:30:00,85.0,85.48,84.73,85.2,172910.0,69.8364,70.2308,69.6146,70.0007,172910.0
2016-02-18 10:00:00,85.18,85.4,84.93,85.32,115911.0,69.9843,70.1651,69.7789,70.0993,115911.0
2016-02-18 10:30:00,85.32,85.38,84.95,85.02,130799.0,70.0993,70.1486,69.7953,69.8529,130799.0
2016-02-18 11:00:00,85.03,85.17,84.6,84.72,177672.0,69.8611,69.9761,69.5078,69.6064,177672.0
2016-02-18 11:30:00,84.72,84.72,84.36,84.45,77741.0,69.6064,69.6064,69.3106,69.3845,77741.0
2016-02-18 12:00:00,84.45,84.49,84.09,84.2,176663.0,69.3845,69.4174,69.0888,69.1791,176663.0
2016-02-18 12:30:00,84.2,84.3,83.98,83.98,44480.0,69.1791,69.2613,68.9984,68.9984,44480.0
2016-02-18 13:00:00,83.95,84.13,83.89,84.07,72456.0,68.9737,69.1216,68.9244,69.0723,72456.0
2016-02-18 13:30:00,84.07,84.15,83.62,83.76,77693.0,69.0723,69.1381,68.7026,68.8176,77693.0
2016-02-18 14:00:00,83.77,84.16,83.76,84.1,88456.0,68.8259,69.1463,68.8176,69.097,88456.0
2016-02-18 14:30:00,84.12,84.3,84.09,84.26,175186.0,69.1134,69.2613,69.0888,69.2284,175186.0
2016-02-18 15:00:00,84.26,84.3,84.2,84.3,326762.0,69.2284,69.2613,69.1791,69.2613,326762.0
2016-02-18 15:30:00,84.28,84.44,84.17,84.28,379018.0,69.2449,69.3763,69.1545,69.2449,379018.0
2016-02-19 09:30:00,83.54,83.69,82.83,82.83,122837.0,68.6369,68.7601,68.0535,68.0535,122837.0
2016-02-19 10:00:00,82.82,82.82,82.29,82.58,94583.0,68.0453,68.0453,67.6099,67.8481,94583.0
2016-02-19 10:30:00,82.6,82.83,82.18,82.28,94181.0,67.8646,68.0535,67.5195,67.6017,94181.0
2016-02-19 11:00:00,82.24,83.17,82.12,83.17,180191.0,67.5688,68.3329,67.4702,68.3329,180191.0
2016-02-19 11:30:00,83.16,83.24,82.49,82.56,105350.0,68.3247,68.3904,67.7742,67.8317,105350.0
2016-02-19 12:00:00,82.56,82.65,82.31,82.39,92346.0,67.8317,67.9057,67.6263,67.692,92346.0
2016-02-19 12:30:00,82.4,83.11,82.34,83.02,77485.0,67.7003,68.2836,67.651,68.2096,77485.0
2016-02-19 13:00:00,82.98,83.09,82.6,82.63,58271.0,68.1768,68.2672,67.8646,67.8892,58271.0
2016-02-19 13:30:00,82.68,82.85,82.62,82.82,63125.0,67.9303,68.07,67.881,68.0453,63125.0
2016-02-19 14:00:00,82.82,82.9,82.66,82.75,76593.0,68.0453,68.1111,67.9139,67.9878,76593.0
2016-02-19 14:30:00,82.76,82.97,82.65,82.73,131194.0,67.996,68.1686,67.9057,67.9714,131194.0
2016-02-19 15:00:00,82.74,82.94,82.71,82.85,126671.0,67.9796,68.1439,67.955,68.07,126671.0
2016-02-19 15:30:00,82.85,82.88,82.58,82.69,332004.0,68.07,68.0946,67.8481,67.9385,332004.0
2016-02-22 09:30:00,84.3,84.73,83.97,84.54,85171.0,69.2613,69.6146,68.9902,69.4585,85171.0
2016-02-22 10:00:00,84.58,85.19,84.5,85.0,133848.0,69.4914,69.9925,69.4256,69.8364,133848.0
2016-02-22 10:30:00,85.0,85.15,84.95,85.04,111458.0,69.8364,69.9597,69.7953,69.8693,111458.0
2016-02-22 11:00:00,85.02,85.06,84.52,84.7,145704.0,69.8529,69.8857,69.4421,69.5899,145704.0
2016-02-22 11:30:00,84.72,84.72,84.19,84.52,66132.0,69.6064,69.6064,69.1709,69.4421,66132.0
2016-02-22 12:00:00,84.5,84.67,84.44,84.55,50036.0,69.4256,69.5653,69.3763,69.4667,50036.0
2016-02-22 12:30:00,84.57,84.84,84.42,84.47,89972.0,69.4831,69.705,69.3599,69.401,89972.0
2016-02-22 13:00:00,84.45,84.66,84.4,84.55,48294.0,69.3845,69.5571,69.3435,69.4667,48294.0
2016-02-22 13:30:00,84.6,84.87,84.58,84.67,57341.0,69.5078,69.7296,69.4914,69.5653,57341.0
2016-02-22 14:00:00,84.66,84.66,84.21,84.4,144195.0,69.5571,69.5571,69.1874,69.3435,144195.0
2016-02-22 14:30:00,84.43,84.44,84.14,84.32,113393.0,69.3681,69.3763,69.1298,69.2777,113393.0
2016-02-22 15:00:00,84.39,84.47,84.0,84.14,205067.0,69.3352,69.401,69.0148,69.1298,205067.0
2016-02-22 15:30:00,84.15,84.72,84.08,84.54,500482.0,69.1381,69.6064,69.0805,69.4585,500482.0
2016-02-23 09:30:00,84.22,84.31,83.59,83.82,112753.0,69.1956,69.2695,68.678,68.8669,112753.0
2016-02-23 10:00:00,83.82,84.02,83.03,83.22,121709.0,68.8669,69.0313,68.2179,68.374,121709.0
2016-02-23 10:30:00,83.21,83.64,83.06,83.51,119769.0,68.3658,68.719,68.2425,68.6122,119769.0
2016-02-23 11:00:00,83.48,83.48,83.22,83.32,160023.0,68.5876,68.5876,68.374,68.4561,160023.0
2016-02-23 11:30:00,83.32,83.79,83.26,83.63,98344.0,68.4561,68.8423,68.4068,68.7108,98344.0
2016-02-23 12:00:00,83.64,83.64,83.26,83.44,48492.0,68.719,68.719,68.4068,68.5547,48492.0
2016-02-23 12:30:00,83.4,83.48,83.29,83.48,46962.0,68.5219,68.5876,68.4315,68.5876,46962.0
2016-02-23 13:00:00,83.49,83.65,83.39,83.61,130857.0,68.5958,68.7273,68.5136,68.6944,130857.0
2016-02-23 13:30:00,83.61,83.81,83.49,83.76,114728.0,68.6944,68.8587,68.5958,68.8176,114728.0
2016-02-23 14:00:00,83.76,84.07,83.74,83.87,54293.0,68.8176,69.0723,68.8012,68.908,54293.0
2016-02-23 14:30:00,83.88,84.03,83.68,83.77,72073.0,68.9162,69.0395,68.7519,68.8259,72073.0
2016-02-23 15:00:00,83.76,83.81,83.48,83.53,94330.0,68.8176,68.8587,68.5876,68.6287,94330.0
2016-02-23 15:30:00,83.54,83.84,83.39,83.44,249819.0,68.6369,68.8834,68.5136,68.5547,249819.0
2016-02-24 09:30:00,82.15,82.33,80.61,80.76,70318.0,67.4949,67.6427,66.2296,66.3528,70318.0
2016-02-24 10:00:00,80.71,81.32,80.39,81.22,129128.0,66.3117,66.8129,66.0488,66.7308,129128.0
2016-02-24 10:30:00,81.23,81.74,80.97,81.62,71740.0,66.739,67.158,66.5254,67.0594,71740.0
2016-02-24 11:00:00,81.64,81.65,81.01,81.47,104502.0,67.0758,67.084,66.5582,66.9362,104502.0
2016-02-24 11:30:00,81.51,82.38,81.49,82.13,69335.0,66.969,67.6838,66.9526,67.4784,69335.0
2016-02-24 12:00:00,82.13,82.48,82.0,82.15,44872.0,67.4784,67.766,67.3716,67.4949,44872.0
2016-02-24 12:30:00,82.12,82.27,81.89,81.94,51217.0,67.4702,67.5934,67.2812,67.3223,51217.0
2016-02-24 13:00:00,81.96,82.36,81.94,82.14,51665.0,67.3387,67.6674,67.3223,67.4866,51665.0
2016-02-24 13:30:00,82.18,82.29,82.03,82.12,50241.0,67.5195,67.6099,67.3963,67.4702,50241.0
2016-02-24 14:00:00,82.15,83.38,82.1,83.26,100273.0,67.4949,68.5054,67.4538,68.4068,100273.0
2016-02-24 14:30:00,83.27,83.47,82.97,83.17,102345.0,68.415,68.5794,68.1686,68.3329,102345.0
2016-02-24 15:00:00,83.2,83.79,83.17,83.77,69164.0,68.3575,68.8423,68.3329,68.8259,69164.0
2016-02-24 15:30:00,83.74,83.77,83.33,83.43,153071.0,68.8012,68.8259,68.4643,68.5465,153071.0
2016-02-25 09:30:00,83.74,84.46,83.12,83.39,48216.0,68.8012,69.3928,68.2918,68.5136,48216.0
2016-02-25 10:00:00,83.38,83.95,82.97,83.93,56144.0,68.5054,68.9737,68.1686,68.9573,56144.0
2016-02-25 10:30:00,83.96,84.08,83.58,83.62,69364.0,68.982,69.0805,68.6697,68.7026,69364.0
2016-02-25 11:00:00,83.69,83.69,83.24,83.57,44976.0,68.7601,68.7601,68.3904,68.6615,44976.0
2016-02-25 11:30:00,83.58,84.05,83.45,83.95,43867.0,68.6697,69.0559,68.5629,68.9737,43867.0
2016-02-25 12:00:00,83.92,84.12,83.77,84.04,126625.0,68.9491,69.1134,68.8259,69.0477,126625.0
2016-02-25 12:30:00,84.02,84.05,83.79,83.8,50433.0,69.0313,69.0559,68.8423,68.8505,50433.0
2016-02-25 13:00:00,83.78,84.35,83.77,84.34,56417.0,68.8341,69.3024,68.8259,69.2942,56417.0
2016-02-25 13:30:00,84.36,84.58,84.24,84.56,64804.0,69.3106,69.4914,69.212,69.4749,64804.0
2016-02-25 14:00:00,84.56,84.8,84.48,84.6,53411.0,69.4749,69.6721,69.4092,69.5078,53411.0
2016-02-25 14:30:00,84.61,84.61,84.2,84.28,74111.0,69.516,69.516,69.1791,69.2449,74111.0
2016-02-25 15:00:00,84.28,84.45,84.12,84.15,116869.0,69.2449,69.3845,69.1134,69.1381,116869.0
2016-02-25 15:30:00,84.16,84.39,84.09,84.37,299055.0,69.1463,69.3352,69.0888,69.3188,299055.0
2016-02-26 09:30:00,85.42,85.92,85.09,85.45,87347.0,70.1815,70.5923,69.9104,70.2061,87347.0
2016-02-26 10:00:00,85.43,85.53,85.0,85.45,98415.0,70.1897,70.2719,69.8364,70.2061,98415.0
2016-02-26 10:30:00,85.48,86.74,85.42,86.69,92026.0,70.2308,71.266,70.1815,71.2249,92026.0
2016-02-26 11:00:00,86.72,86.94,86.02,86.05,71017.0,71.2496,71.4303,70.6745,70.6991,71017.0
2016-02-26 11:30:00,86.07,86.96,86.07,86.7,56435.0,70.7155,71.4468,70.7155,71.2332,56435.0
2016-02-26 12:00:00,86.67,86.94,86.26,86.66,55997.0,71.2085,71.4303,70.8716,71.2003,55997.0
2016-02-26 12:30:00,86.63,87.34,86.6,87.0,67817.0,71.1756,71.759,71.151,71.4796,67817.0
2016-02-26 13:00:00,86.99,87.3,86.7,86.75,65743.0,71.4714,71.7261,71.2332,71.2742,65743.0
2016-02-26 13:30:00,86.73,86.8,86.53,86.54,87138.0,71.2578,71.3153,71.0935,71.1017,87138.0
2016-02-26 14:00:00,86.57,86.59,86.29,86.34,68071.0,71.1263,71.1428,70.8963,70.9374,68071.0
2016-02-26 14:30:00,86.34,86.45,86.09,86.34,125839.0,70.9374,71.0278,70.732,70.9374,125839.0
2016-02-26 15:00:00,86.36,86.67,86.32,86.49,122073.0,70.9538,71.2085,70.9209,71.0606,122073.0
2016-02-26 15:30:00,86.5,86.75,86.48,86.49,258908.0,71.0688,71.2742,71.0524,71.0606,258908.0
2016-02-29 09:30:00,86.08,86.42,84.35,84.35,167126.0,70.7238,71.0031,69.3024,69.3024,167126.0
2016-02-29 10:00:00,84.36,84.85,84.17,84.43,145592.0,69.3106,69.7132,69.1545,69.3681,145592.0
2016-02-29 10:30:00,84.41,84.76,84.26,84.66,54931.0,69.3517,69.6392,69.2284,69.5571,54931.0
2016-02-29 11:00:00,84.66,85.26,84.56,85.01,60460.0,69.5571,70.05,69.4749,69.8446,60460.0
2016-02-29 11:30:00,85.0,85.54,84.93,85.19,57309.0,69.8364,70.2801,69.7789,69.9925,57309.0
2016-02-29 12:00:00,85.22,85.41,85.05,85.12,53315.0,70.0172,70.1733,69.8775,69.935,53315.0
2016-02-29 12:30:00,85.1,85.42,85.05,85.3,62768.0,69.9186,70.1815,69.8775,70.0829,62768.0
2016-02-29 13:00:00,85.33,85.4,85.16,85.19,50099.0,70.1076,70.1651,69.9679,69.9925,50099.0
2016-02-29 13:30:00,85.16,85.75,85.05,85.62,95106.0,69.9679,70.4526,69.8775,70.3458,95106.0
2016-02-29 14:00:00,85.64,85.64,84.63,84.77,66029.0,70.3623,70.3623,69.5324,69.6475,66029.0
2016-02-29 14:30:00,84.78,84.89,84.19,84.24,74472.0,69.6557,69.746,69.1709,69.212,74472.0
2016-02-29 15:00:00,84.21,84.33,83.97,84.26,79414.0,69.1874,69.286,68.9902,69.2284,79414.0
2016-02-29 15:30:00,84.26,84.48,83.93,83.93,264479.0,69.2284,69.4092,68.9573,68.9573,264479.0
2016-03-01 09:30:00,85.01,86.1,85.01,85.89,142533.0,69.8446,70.7402,69.8446,70.5677,142533.0
2016-03-01 10:00:00,85.89,86.74,85.62,86.68,145039.0,70.5677,71.266,70.3458,71.2167,145039.0
2016-03-01 10:30:00,86.6,87.04,86.18,86.48,67157.0,71.151,71.5125,70.8059,71.0524,67157.0
2016-03-01 11:00:00,86.49,87.16,86.43,87.08,137648.0,71.0606,71.6111,71.0113,71.5454,137648.0
2016-03-01 11:30:00,87.14,87.72,87.0,87.7,126811.0,71.5947,72.0712,71.4796,72.0548,126811.0
2016-03-01 12:00:00,87.67,87.74,87.02,87.12,191633.0,72.0301,72.0876,71.4961,71.5782,191633.0
2016-03-01 12:30:00,87.13,87.66,87.13,87.62,51366.0,71.5864,72.0219,71.5864,71.989,51366.0
2016-03-01 13:00:00,87.63,87.87,87.38,87.7,52683.0,71.9972,72.1944,71.7918,72.0548,52683.0
2016-03-01 13:30:00,87.74,88.07,87.66,87.72,72761.0,72.0876,72.3588,72.0219,72.0712,72761.0
2016-03-01 14:00:00,87.71,87.86,87.48,87.6,52118.0,72.063,72.1862,71.874,71.9726,52118.0
2016-03-01 14:30:00,87.6,88.09,87.6,88.06,70765.0,71.9726,72.3752,71.9726,72.3505,70765.0
2016-03-01 15:00:00,88.06,88.16,87.84,87.84,97093.0,72.3505,72.4327,72.1698,72.1698,97093.0
2016-03-01 15:30:00,87.85,88.04,87.71,88.03,196312.0,72.178,72.3341,72.063,72.3259,196312.0
2016-03-02 09:30:00,88.04,88.16,87.17,87.25,81630.0,72.3341,72.4327,71.6193,71.685,81630.0
2016-03-02 10:00:00,87.25,87.88,87.25,87.45,55984.0,71.685,72.2026,71.685,71.8494,55984.0
2016-03-02 10:30:00,87.43,87.79,87.07,87.7,48176.0,71.8329,72.1287,71.5371,72.0548,48176.0
2016-03-02 11:00:00,87.69,87.75,87.5,87.75,65823.0,72.0465,72.0958,71.8904,72.0958,65823.0
2016-03-02 11:30:00,87.8,87.9,87.2,87.22,46982.0,72.1369,72.2191,71.644,71.6604,46982.0
2016-03-02 12:00:00,87.15,87.26,86.87,86.95,70839.0,71.6029,71.6933,71.3728,71.4386,70839.0
2016-03-02 12:30:00,86.95,87.26,86.91,86.97,79283.0,71.4386,71.6933,71.4057,71.455,79283.0
2016-03-02 13:00:00,87.0,87.33,86.96,87.33,44781.0,71.4796,71.7508,71.4468,71.7508,44781.0
2016-03-02 13:30:00,87.33,87.46,87.09,87.09,41760.0,71.7508,71.8576,71.5536,71.5536,41760.0
2016-03-02 14:00:00,87.08,87.22,86.92,87.2,83242.0,71.5454,71.6604,71.4139,71.644,83242.0
2016-03-02 14:30:00,87.22,87.5,87.12,87.25,63662.0,71.6604,71.8904,71.5782,71.685,63662.0
2016-03-02 15:00:00,87.27,87.52,87.11,87.39,73679.0,71.7015,71.9069,71.57,71.8001,73679.0
2016-03-02 15:30:00,87.39,87.94,87.29,87.89,169166.0,71.8001,72.2519,71.7179,72.2109,169166.0
2016-03-03 09:30:00,88.12,88.27,87.5,87.96,106034.0,72.3998,72.5231,71.8904,72.2684,106034.0
2016-03-03 10:00:00,87.95,89.09,87.76,89.03,380201.0,72.2602,73.1968,72.1041,73.1475,380201.0
2016-03-03 10:30:00,89.07,89.55,88.91,89.48,162877.0,73.1804,73.5747,73.0489,73.5172,162877.0
2016-03-03 11:00:00,89.47,89.54,88.48,88.48,128307.0,73.509,73.5665,72.6956,72.6956,128307.0
2016-03-03 11:30:00,88.52,88.85,88.38,88.85,55602.0,72.7285,72.9996,72.6135,72.9996,55602.0
2016-03-03 12:00:00,88.89,89.02,88.59,88.63,198055.0,73.0325,73.1393,72.786,72.8189,198055.0
2016-03-03 12:30:00,88.63,89.05,88.63,88.8,77257.0,72.8189,73.1639,72.8189,72.9585,77257.0
2016-03-03 13:00:00,88.79,89.19,88.79,88.94,64165.0,72.9503,73.279,72.9503,73.0735,64165.0
2016-03-03 13:30:00,89.0,89.44,88.99,89.39,43995.0,73.1228,73.4844,73.1146,73.4433,43995.0
2016-03-03 14:00:00,89.39,89.58,89.31,89.48,62955.0,73.4433,73.5994,73.3775,73.5172,62955.0
2016-03-03 14:30:00,89.47,89.85,89.43,89.82,78214.0,73.509,73.8212,73.4761,73.7966,78214.0
2016-03-03 15:00:00,89.83,89.92,89.53,89.55,136176.0,73.8048,73.8787,73.5583,73.5747,136176.0
2016-03-03 15:30:00,89.56,89.68,89.42,89.54,158705.0,73.5829,73.6815,73.4679,73.5665,158705.0
2016-03-04 09:30:00,89.7,90.51,89.06,89.32,67539.0,73.698,74.3635,73.1721,73.3858,67539.0
2016-03-04 10:00:00,89.36,89.96,89.05,89.62,94425.0,73.4186,73.9116,73.1639,73.6322,94425.0
2016-03-04 10:30:00,89.64,90.19,89.58,89.78,90812.0,73.6487,74.1006,73.5994,73.7637,90812.0
2016-03-04 11:00:00,89.8,90.19,89.63,89.72,94952.0,73.7801,74.1006,73.6405,73.7144,94952.0
2016-03-04 11:30:00,89.72,89.99,89.53,89.54,160651.0,73.7144,73.9362,73.5583,73.5665,160651.0
2016-03-04 12:00:00,89.57,89.65,89.35,89.63,51684.0,73.5912,73.6569,73.4104,73.6405,51684.0
2016-03-04 12:30:00,89.65,90.15,89.58,90.02,50100.0,73.6569,74.0677,73.5994,73.9609,50100.0
2016-03-04 13:00:00,89.98,90.13,89.68,90.1,53813.0,73.928,74.0513,73.6815,74.0266,53813.0
2016-03-04 13:30:00,90.1,90.5,90.02,90.31,48712.0,74.0266,74.3553,73.9609,74.1991,48712.0
2016-03-04 14:00:00,90.32,90.33,89.95,90.06,101519.0,74.2074,74.2156,73.9034,73.9937,101519.0
2016-03-04 14:30:00,90.01,90.18,89.71,89.85,132694.0,73.9527,74.0923,73.7062,73.8212,132694.0
2016-03-04 15:00:00,89.86,90.49,89.86,90.45,126891.0,73.8294,74.347,73.8294,74.3142,126891.0
2016-03-04 15:30:00,90.44,90.7,90.31,90.44,214919.0,74.306,74.5196,74.1991,74.306,214919.0
2016-03-07 09:30:00,89.24,89.58,88.75,88.96,75343.0,73.32,73.5994,72.9174,73.09,75343.0
2016-03-07 10:00:00,88.98,89.3,88.8,88.93,62606.0,73.1064,73.3693,72.9585,73.0653,62606.0
2016-03-07 10:30:00,88.95,89.68,88.95,89.18,84934.0,73.0818,73.6815,73.0818,73.2707,84934.0
2016-03-07 11:00:00,89.14,89.46,89.01,89.35,79948.0,73.2379,73.5008,73.1311,73.4104,79948.0
2016-03-07 11:30:00,89.43,89.79,89.28,89.42,209790.0,73.4761,73.7719,73.3529,73.4679,209790.0
2016-03-07 12:00:00,89.37,89.58,89.23,89.45,62522.0,73.4268,73.5994,73.3118,73.4926,62522.0
2016-03-07 12:30:00,89.48,89.64,89.41,89.63,35180.0,73.5172,73.6487,73.4597,73.6405,35180.0
2016-03-07 13:00:00,89.59,89.83,89.52,89.66,23155.0,73.6076,73.8048,73.5501,73.6651,23155.0
2016-03-07 13:30:00,89.67,89.88,89.54,89.84,36424.0,73.6733,73.8459,73.5665,73.813,36424.0
2016-03-07 14:00:00,89.84,89.91,89.49,89.52,52219.0,73.813,73.8705,73.5254,73.5501,52219.0
2016-03-07 14:30:00,89.5,89.63,89.35,89.59,123860.0,73.5336,73.6405,73.4104,73.6076,123860.0
2016-03-07 15:00:00,89.62,89.83,89.41,89.67,70716.0,73.6322,73.8048,73.4597,73.6733,70716.0
2016-03-07 15:30:00,89.69,89.9,89.59,89.76,138946.0,73.6898,73.8623,73.6076,73.7473,138946.0
2016-03-08 09:30:00,88.46,89.67,88.46,89.03,187787.0,72.6792,73.6733,72.6792,73.1475,187787.0
2016-03-08 10:00:00,89.02,89.33,88.55,88.56,227491.0,73.1393,73.394,72.7531,72.7613,227491.0
2016-03-08 10:30:00,88.4,88.46,87.75,87.85,153665.0,72.6299,72.6792,72.0958,72.178,153665.0
2016-03-08 11:00:00,87.84,88.72,87.75,88.42,60222.0,72.1698,72.8928,72.0958,72.6463,60222.0
2016-03-08 11:30:00,88.43,88.61,88.09,88.41,34043.0,72.6545,72.8024,72.3752,72.6381,34043.0
2016-03-08 12:00:00,88.39,89.34,88.3,89.14,131527.0,72.6217,73.4022,72.5477,73.2379,131527.0
2016-03-08 12:30:00,89.15,89.19,88.79,89.02,46990.0,73.2461,73.279,72.9503,73.1393,46990.0
2016-03-08 13:00:00,89.0,89.22,88.87,89.1,47470.0,73.1228,73.3036,73.016,73.205,47470.0
2016-03-08 13:30:00,89.1,89.54,89.03,89.21,42896.0,73.205,73.5665,73.1475,73.2954,42896.0
2016-03-08 14:00:00,89.18,89.68,89.1,89.51,76036.0,73.2707,73.6815,73.205,73.5419,76036.0
2016-03-08 14:30:00,89.48,89.59,89.31,89.38,94145.0,73.5172,73.6076,73.3775,73.4351,94145.0
2016-03-08 15:00:00,89.39,89.43,88.94,88.94,197496.0,73.4433,73.4761,73.0735,73.0735,197496.0
2016-03-08 15:30:00,88.94,89.27,88.76,88.83,265440.0,73.0735,73.3447,72.9257,72.9832,265440.0
2016-03-09 09:30:00,89.6,89.6,88.99,89.12,95314.0,73.6158,73.6158,73.1146,73.2214,95314.0
2016-03-09 10:00:00,89.07,89.13,88.03,88.03,121635.0,73.1804,73.2297,72.3259,72.3259,121635.0
2016-03-09 10:30:00,88.09,88.57,87.77,88.06,246403.0,72.3752,72.7696,72.1123,72.3505,246403.0
2016-03-09 11:00:00,88.0,88.58,87.99,88.52,57252.0,72.3012,72.7778,72.293,72.7285,57252.0
2016-03-09 11:30:00,88.57,88.91,88.29,88.91,57712.0,72.7696,73.0489,72.5395,73.0489,57712.0
2016-03-09 12:00:00,88.91,89.12,88.78,89.02,42623.0,73.0489,73.2214,72.9421,73.1393,42623.0
2016-03-09 12:30:00,89.02,89.12,88.31,88.35,33338.0,73.1393,73.2214,72.5559,72.5888,33338.0
2016-03-09 13:00:00,88.32,88.7,88.32,88.5,48109.0,72.5642,72.8764,72.5642,72.712,48109.0
2016-03-09 13:30:00,88.47,88.74,88.37,88.66,73240.0,72.6874,72.9092,72.6052,72.8435,73240.0
2016-03-09 14:00:00,88.67,88.91,88.56,88.88,56851.0,72.8517,73.0489,72.7613,73.0243,56851.0
2016-03-09 14:30:00,88.86,88.86,88.69,88.73,49954.0,73.0078,73.0078,72.8681,72.901,49954.0
2016-03-09 15:00:00,88.72,88.84,88.49,88.52,117621.0,72.8928,72.9914,72.7038,72.7285,117621.0
2016-03-09 15:30:00,88.49,88.69,88.46,88.65,130780.0,72.7038,72.8681,72.6792,72.8353,130780.0
2016-03-10 09:30:00,89.62,89.88,88.95,89.44,99285.0,73.6322,73.8459,73.0818,73.4844,99285.0
2016-03-10 10:00:00,89.45,89.65,89.0,89.14,90552.0,73.4926,73.6569,73.1228,73.2379,90552.0
2016-03-10 10:30:00,89.08,89.32,88.57,88.64,113815.0,73.1886,73.3858,72.7696,72.8271,113815.0
2016-03-10 11:00:00,88.66,88.69,87.64,87.89,71193.0,72.8435,72.8681,72.0055,72.2109,71193.0
2016-03-10 11:30:00,87.86,88.11,87.52,87.9,53367.0,72.1862,72.3916,71.9069,72.2191,53367.0
2016-03-10 12:00:00,87.89,88.2,87.45,87.5,50378.0,72.2109,72.4656,71.8494,71.8904,50378.0
2016-03-10 12:30:00,87.51,87.54,86.81,87.23,69210.0,71.8987,71.9233,71.3235,71.6686,69210.0
2016-03-10 13:00:00,87.23,87.55,86.91,87.47,70669.0,71.6686,71.9315,71.4057,71.8658,70669.0
2016-03-10 13:30:00,87.53,87.73,87.38,87.53,33245.0,71.9151,72.0794,71.7918,71.9151,33245.0
2016-03-10 14:00:00,87.59,87.94,87.16,87.88,64302.0,71.9644,72.2519,71.6111,72.2026,64302.0
2016-03-10 14:30:00,87.92,88.49,87.83,88.32,47880.0,72.2355,72.7038,72.1616,72.5642,47880.0
2016-03-10 15:00:00,88.31,88.71,88.08,88.65,53831.0,72.5559,72.8846,72.367,72.8353,53831.0
2016-03-10 15:30:00,88.62,88.73,88.23,88.45,104814.0,72.8106,72.901,72.4902,72.671,104814.0
2016-03-11 09:30:00,90.04,90.71,89.96,90.6,65849.0,73.9773,74.5278,73.9116,74.4374,65849.0
2016-03-11 10:00:00,90.61,90.84,90.3,90.4,97057.0,74.4456,74.6346,74.1909,74.2731,97057.0
2016-03-11 10:30:00,90.4,91.24,90.4,91.02,78137.0,74.2731,74.9632,74.2731,74.7825,78137.0
2016-03-11 11:00:00,91.0,91.58,90.93,91.15,61738.0,74.7661,75.2426,74.7085,74.8893,61738.0
2016-03-11 11:30:00,91.18,91.36,91.04,91.24,39226.0,74.9139,75.0618,74.7989,74.9632,39226.0
2016-03-11 12:00:00,91.21,91.42,91.01,91.37,36828.0,74.9386,75.1111,74.7743,75.07,36828.0
2016-03-11 12:30:00,91.36,91.55,91.34,91.5,86272.0,75.0618,75.2179,75.0454,75.1769,86272.0
2016-03-11 13:00:00,91.49,91.65,91.26,91.53,49593.0,75.1686,75.3001,74.9797,75.2015,49593.0
2016-03-11 13:30:00,91.54,91.79,91.43,91.67,41129.0,75.2097,75.4151,75.1193,75.3165,41129.0
2016-03-11 14:00:00,91.68,91.95,91.66,91.85,53333.0,75.3247,75.5466,75.3083,75.4644,53333.0
2016-03-11 14:30:00,91.85,92.1,91.73,92.05,85452.0,75.4644,75.6698,75.3658,75.6287,85452.0
2016-03-11 15:00:00,92.04,92.51,91.99,92.42,118125.0,75.6205,76.0067,75.5794,75.9327,118125.0
2016-03-11 15:30:00,92.44,92.68,92.21,92.6,234519.0,75.9492,76.1464,75.7602,76.0806,234519.0
2016-03-14 09:30:00,91.94,92.44,90.79,90.79,160213.0,75.5384,75.9492,74.5935,74.5935,160213.0
2016-03-14 10:00:00,90.87,91.0,90.71,90.92,177515.0,74.6592,74.7661,74.5278,74.7003,177515.0
2016-03-14 10:30:00,90.95,91.15,90.84,90.95,55999.0,74.725,74.8893,74.6346,74.725,55999.0
2016-03-14 11:00:00,90.9,91.1,90.85,90.9,71483.0,74.6839,74.8482,74.6428,74.6839,71483.0
2016-03-14 11:30:00,90.9,91.02,90.38,90.39,40057.0,74.6839,74.7825,74.2567,74.2649,40057.0
2016-03-14 12:00:00,90.44,90.68,90.22,90.57,27877.0,74.306,74.5031,74.1252,74.4128,27877.0
2016-03-14 12:30:00,90.56,90.84,90.56,90.84,26211.0,74.4045,74.6346,74.4045,74.6346,26211.0
2016-03-14 13:00:00,90.84,91.25,90.83,91.18,56370.0,74.6346,74.9715,74.6264,74.9139,56370.0
2016-03-14 13:30:00,91.16,91.33,91.14,91.31,42327.0,74.8975,75.0372,74.8811,75.0208,42327.0
2016-03-14 14:00:00,91.29,91.83,91.25,91.65,48649.0,75.0043,75.448,74.9715,75.3001,48649.0
2016-03-14 14:30:00,91.64,92.15,91.64,91.95,86468.0,75.2919,75.7109,75.2919,75.5466,86468.0
2016-03-14 15:00:00,91.96,92.25,91.86,92.18,85003.0,75.5548,75.7931,75.4726,75.7355,85003.0
2016-03-14 15:30:00,92.15,92.23,91.8,91.81,188378.0,75.7109,75.7766,75.4233,75.4316,188378.0
2016-03-15 09:30:00,90.68,90.75,88.82,89.16,189418.0,74.5031,74.5607,72.975,73.2543,189418.0
2016-03-15 10:00:00,89.17,89.5,88.91,89.36,88794.0,73.2625,73.5336,73.0489,73.4186,88794.0
2016-03-15 10:30:00,89.45,89.5,88.94,88.96,72628.0,73.4926,73.5336,73.0735,73.09,72628.0
2016-03-15 11:00:00,88.95,89.55,88.92,89.53,110793.0,73.0818,73.5747,73.0571,73.5583,110793.0
2016-03-15 11:30:00,89.55,89.7,89.43,89.48,86305.0,73.5747,73.698,73.4761,73.5172,86305.0
2016-03-15 12:00:00,89.5,89.72,89.43,89.63,177084.0,73.5336,73.7144,73.4761,73.6405,177084.0
2016-03-15 12:30:00,89.62,89.78,89.54,89.65,52547.0,73.6322,73.7637,73.5665,73.6569,52547.0
2016-03-15 13:00:00,89.62,90.13,89.59,90.13,63423.0,73.6322,74.0513,73.6076,74.0513,63423.0
2016-03-15 13:30:00,90.12,90.12,89.8,89.9,63158.0,74.043,74.043,73.7801,73.8623,63158.0
2016-03-15 14:00:00,89.9,90.04,89.59,89.92,51546.0,73.8623,73.9773,73.6076,73.8787,51546.0
2016-03-15 14:30:00,89.91,90.01,89.69,89.77,50255.0,73.8705,73.9527,73.6898,73.7555,50255.0
2016-03-15 15:00:00,89.79,90.15,89.78,90.03,99016.0,73.7719,74.0677,73.7637,73.9691,99016.0
2016-03-15 15:30:00,90.03,90.14,89.9,90.07,218857.0,73.9691,74.0595,73.8623,74.002,218857.0
2016-03-16 09:30:00,89.16,90.59,89.16,90.29,44895.0,73.2543,74.4292,73.2543,74.1827,44895.0
2016-03-16 10:00:00,90.29,90.93,90.23,90.81,27317.0,74.1827,74.7085,74.1334,74.61,27317.0
2016-03-16 10:30:00,90.81,91.07,90.58,91.02,49523.0,74.61,74.8236,74.421,74.7825,49523.0
2016-03-16 11:00:00,91.01,91.35,90.94,90.97,45779.0,74.7743,75.0536,74.7168,74.7414,45779.0
2016-03-16 11:30:00,90.95,91.14,90.8,90.85,35092.0,74.725,74.8811,74.6017,74.6428,35092.0
2016-03-16 12:00:00,90.84,90.91,90.73,90.75,37922.0,74.6346,74.6921,74.5442,74.5607,37922.0
2016-03-16 12:30:00,90.76,90.79,90.52,90.68,45608.0,74.5689,74.5935,74.3717,74.5031,45608.0
2016-03-16 13:00:00,90.7,90.82,90.61,90.77,29973.0,74.5196,74.6182,74.4456,74.5771,29973.0
2016-03-16 13:30:00,90.77,90.94,90.68,90.84,57173.0,74.5771,74.7168,74.5031,74.6346,57173.0
2016-03-16 14:00:00,90.86,91.2,90.17,90.91,105639.0,74.651,74.9304,74.0841,74.6921,105639.0
2016-03-16 14:30:00,90.95,91.71,90.86,90.87,71575.0,74.725,75.3494,74.651,74.6592,71575.0
2016-03-16 15:00:00,90.86,91.44,90.85,91.4,137883.0,74.651,75.1276,74.6428,75.0947,137883.0
2016-03-16 15:30:00,91.4,91.7,91.33,91.48,227339.0,75.0947,75.3412,75.0372,75.1604,227339.0
2016-03-17 09:30:00,91.04,91.88,91.04,91.88,28806.0,74.7989,75.4891,74.7989,75.4891,28806.0
2016-03-17 10:00:00,91.85,92.56,91.59,92.49,65693.0,75.4644,76.0478,75.2508,75.9902,65693.0
2016-03-17 10:30:00,92.51,93.09,92.42,93.02,52948.0,76.0067,76.4832,75.9327,76.4257,52948.0
2016-03-17 11:00:00,93.0,93.33,92.42,93.08,65281.0,76.4093,76.6804,75.9327,76.475,65281.0
2016-03-17 11:30:00,93.12,93.21,92.87,93.11,41521.0,76.5079,76.5818,76.3025,76.4996,41521.0
2016-03-17 12:00:00,93.12,93.19,92.71,93.19,38105.0,76.5079,76.5654,76.171,76.5654,38105.0
2016-03-17 12:30:00,93.24,93.4,93.02,93.16,62907.0,76.6065,76.7379,76.4257,76.5407,62907.0
2016-03-17 13:00:00,93.15,93.25,92.82,93.13,84657.0,76.5325,76.6147,76.2614,76.5161,84657.0
2016-03-17 13:30:00,93.11,93.85,93.08,93.84,79014.0,76.4996,77.1076,76.475,77.0994,79014.0
2016-03-17 14:00:00,93.8,94.12,93.7,93.7,63271.0,77.0665,77.3295,76.9844,76.9844,63271.0
2016-03-17 14:30:00,93.65,93.76,93.41,93.52,79670.0,76.9433,77.0337,76.7461,76.8365,79670.0
2016-03-17 15:00:00,93.52,93.8,93.52,93.79,109654.0,76.8365,77.0665,76.8365,77.0583,109654.0
2016-03-17 15:30:00,93.82,93.87,93.27,93.37,157653.0,77.083,77.1241,76.6311,76.7133,157653.0
2016-03-18 09:30:00,93.91,94.91,93.62,94.83,256309.0,77.1569,77.9785,76.9187,77.9128,256309.0
2016-03-18 10:00:00,94.8,95.24,94.54,94.6,92544.0,77.8882,78.2497,77.6745,77.7238,92544.0
2016-03-18 10:30:00,94.64,94.85,94.0,94.14,69057.0,77.7567,77.9292,77.2309,77.3459,69057.0
2016-03-18 11:00:00,94.15,94.4,93.84,93.84,70710.0,77.3541,77.5595,77.0994,77.0994,70710.0
2016-03-18 11:30:00,93.83,93.83,93.24,93.52,71798.0,77.0912,77.0912,76.6065,76.8365,71798.0
2016-03-18 12:00:00,93.54,93.98,93.52,93.84,42142.0,76.8529,77.2144,76.8365,77.0994,42142.0
2016-03-18 12:30:00,93.84,93.91,93.64,93.74,47071.0,77.0994,77.1569,76.9351,77.0173,47071.0
2016-03-18 13:00:00,93.73,93.78,93.35,93.52,45434.0,77.009,77.0501,76.6968,76.8365,45434.0
2016-03-18 13:30:00,93.49,93.76,93.33,93.76,76755.0,76.8119,77.0337,76.6804,77.0337,76755.0
2016-03-18 14:00:00,93.77,93.79,93.46,93.59,100895.0,77.0419,77.0583,76.7872,76.894,100895.0
2016-03-18 14:30:00,93.59,93.69,93.37,93.43,113111.0,76.894,76.9762,76.7133,76.7626,113111.0
2016-03-18 15:00:00,93.46,94.2,93.46,94.1,129024.0,76.7872,77.3952,76.7872,77.313,129024.0
2016-03-18 15:30:00,94.08,94.47,93.93,94.32,331449.0,77.2966,77.617,77.1734,77.4938,331449.0
2016-03-21 09:30:00,93.86,94.53,93.61,93.8,48238.0,77.1158,77.6663,76.9104,77.0665,48238.0
2016-03-21 10:00:00,93.81,93.81,93.03,93.53,87384.0,77.0748,77.0748,76.4339,76.8447,87384.0
2016-03-21 10:30:00,93.48,93.5,92.99,93.31,47525.0,76.8036,76.8201,76.401,76.664,47525.0
2016-03-21 11:00:00,93.37,93.75,93.21,93.57,42306.0,76.7133,77.0255,76.5818,76.8776,42306.0
2016-03-21 11:30:00,93.63,93.83,93.23,93.25,41528.0,76.9269,77.0912,76.5982,76.6147,41528.0
2016-03-21 12:00:00,93.23,93.48,93.11,93.4,44795.0,76.5982,76.8036,76.4996,76.7379,44795.0
2016-03-21 12:30:00,93.4,93.75,93.24,93.7,27687.0,76.7379,77.0255,76.6065,76.9844,27687.0
2016-03-21 13:00:00,93.7,93.93,93.53,93.92,36389.0,76.9844,77.1734,76.8447,77.1651,36389.0
2016-03-21 13:30:00,93.92,94.02,93.61,93.78,40821.0,77.1651,77.2473,76.9104,77.0501,40821.0
2016-03-21 14:00:00,93.77,93.87,93.63,93.81,38653.0,77.0419,77.1241,76.9269,77.0748,38653.0
2016-03-21 14:30:00,93.82,93.87,93.66,93.86,54375.0,77.083,77.1241,76.9515,77.1158,54375.0
2016-03-21 15:00:00,93.86,94.01,93.76,93.91,66180.0,77.1158,77.2391,77.0337,77.1569,66180.0
2016-03-21 15:30:00,93.89,94.25,93.75,94.12,206327.0,77.1405,77.4363,77.0255,77.3295,206327.0
2016-03-22 09:30:00,92.99,93.5,92.52,93.44,89974.0,76.401,76.8201,76.0149,76.7708,89974.0
2016-03-22 10:00:00,93.35,93.56,93.15,93.47,47694.0,76.6968,76.8694,76.5325,76.7954,47694.0
2016-03-22 10:30:00,93.47,93.63,93.13,93.13,69463.0,76.7954,76.9269,76.5161,76.5161,69463.0
2016-03-22 11:00:00,93.12,93.48,93.07,93.42,54723.0,76.5079,76.8036,76.4668,76.7543,54723.0
2016-03-22 11:30:00,93.45,93.66,93.22,93.38,48233.0,76.779,76.9515,76.59,76.7215,48233.0
2016-03-22 12:00:00,93.43,93.69,93.4,93.68,59770.0,76.7626,76.9762,76.7379,76.968,59770.0
2016-03-22 12:30:00,93.68,93.79,93.5,93.69,44734.0,76.968,77.0583,76.8201,76.9762,44734.0
2016-03-22 13:00:00,93.69,93.73,93.48,93.62,39245.0,76.9762,77.009,76.8036,76.9187,39245.0
2016-03-22 13:30:00,93.61,93.68,93.41,93.6,53236.0,76.9104,76.968,76.7461,76.9022,53236.0
2016-03-22 14:00:00,93.59,93.88,93.47,93.59,55432.0,76.894,77.1323,76.7954,76.894,55432.0
2016-03-22 14:30:00,93.6,93.71,93.2,93.2,85012.0,76.9022,76.9926,76.5736,76.5736,85012.0
2016-03-22 15:00:00,93.2,93.35,93.08,93.32,85213.0,76.5736,76.6968,76.475,76.6722,85213.0
2016-03-22 15:30:00,93.29,93.46,93.26,93.37,118368.0,76.6475,76.7872,76.6229,76.7133,118368.0
2016-03-23 09:30:00,93.48,94.04,92.92,93.17,52060.0,76.8036,77.2637,76.3435,76.5489,52060.0
2016-03-23 10:00:00,93.2,93.24,92.53,92.8,62991.0,76.5736,76.6065,76.0231,76.2449,62991.0
2016-03-23 10:30:00,92.79,92.99,92.39,92.75,72856.0,76.2367,76.401,75.9081,76.2039,72856.0
2016-03-23 11:00:00,92.71,92.94,92.54,92.86,102102.0,76.171,76.36,76.0313,76.2942,102102.0
2016-03-23 11:30:00,92.84,92.86,92.65,92.78,117191.0,76.2778,76.2942,76.1217,76.2285,117191.0
2016-03-23 12:00:00,92.77,92.87,92.65,92.83,79076.0,76.2203,76.3025,76.1217,76.2696,79076.0
2016-03-23 12:30:00,92.82,92.98,92.73,92.83,46758.0,76.2614,76.3928,76.1874,76.2696,46758.0
2016-03-23 13:00:00,92.81,93.0,92.71,92.94,49742.0,76.2532,76.4093,76.171,76.36,49742.0
2016-03-23 13:30:00,92.92,92.95,92.64,92.95,59031.0,76.3435,76.3682,76.1135,76.3682,59031.0
2016-03-23 14:00:00,92.95,93.2,92.83,92.85,67179.0,76.3682,76.5736,76.2696,76.286,67179.0
2016-03-23 14:30:00,92.84,93.02,92.7,92.73,78735.0,76.2778,76.4257,76.1628,76.1874,78735.0
2016-03-23 15:00:00,92.72,92.91,92.69,92.85,138836.0,76.1792,76.3353,76.1546,76.286,138836.0
2016-03-23 15:30:00,92.85,92.96,92.74,92.75,268615.0,76.286,76.3764,76.1956,76.2039,268615.0
2016-03-24 09:30:00,91.4,91.54,90.77,91.12,134545.0,75.0947,75.2097,74.5771,74.8646,134545.0
2016-03-24 10:00:00,91.11,91.47,90.65,90.89,72752.0,74.8564,75.1522,74.4785,74.6757,72752.0
2016-03-24 10:30:00,90.92,91.62,90.92,91.37,73116.0,74.7003,75.2755,74.7003,75.07,73116.0
2016-03-24 11:00:00,91.5,91.65,91.2,91.2,124769.0,75.1769,75.3001,74.9304,74.9304,124769.0
2016-03-24 11:30:00,91.16,91.31,90.93,91.06,68258.0,74.8975,75.0208,74.7085,74.8154,68258.0
2016-03-24 12:00:00,91.08,91.35,91.03,91.17,102724.0,74.8318,75.0536,74.7907,74.9057,102724.0
2016-03-24 12:30:00,91.13,91.47,91.05,91.33,48665.0,74.8729,75.1522,74.8071,75.0372,48665.0
2016-03-24 13:00:00,91.35,91.57,91.28,91.44,45023.0,75.0536,75.2344,74.9961,75.1276,45023.0
2016-03-24 13:30:00,91.47,91.63,91.32,91.55,69673.0,75.1522,75.2837,75.029,75.2179,69673.0
2016-03-24 14:00:00,91.58,91.61,91.1,91.2,61314.0,75.2426,75.2672,74.8482,74.9304,61314.0
2016-03-24 14:30:00,91.23,91.49,91.2,91.39,307343.0,74.955,75.1686,74.9304,75.0865,307343.0
2016-03-24 15:00:00,91.44,91.71,91.42,91.69,88315.0,75.1276,75.3494,75.1111,75.333,88315.0
2016-03-24 15:30:00,91.67,92.01,91.61,91.96,144656.0,75.3165,75.5959,75.2672,75.5548,144656.0
2016-03-28 09:30:00,92.0,92.33,91.44,91.71,79646.0,75.5877,75.8588,75.1276,75.3494,79646.0
2016-03-28 10:00:00,91.78,92.31,91.72,91.92,58771.0,75.4069,75.8424,75.3576,75.5219,58771.0
2016-03-28 10:30:00,91.89,92.05,91.73,91.98,36250.0,75.4973,75.6287,75.3658,75.5712,36250.0
2016-03-28 11:00:00,92.0,92.06,91.75,91.89,53573.0,75.5877,75.637,75.3823,75.4973,53573.0
2016-03-28 11:30:00,91.93,92.39,91.89,92.15,138710.0,75.5301,75.9081,75.4973,75.7109,138710.0
2016-03-28 12:00:00,92.18,92.61,92.14,92.5,60494.0,75.7355,76.0888,75.7027,75.9985,60494.0
2016-03-28 12:30:00,92.51,93.02,92.43,93.0,39071.0,76.0067,76.4257,75.941,76.4093,39071.0
2016-03-28 13:00:00,93.07,93.23,92.95,93.09,37197.0,76.4668,76.5982,76.3682,76.4832,37197.0
2016-03-28 13:30:00,93.12,93.29,93.07,93.22,43746.0,76.5079,76.6475,76.4668,76.59,43746.0
2016-03-28 14:00:00,93.23,93.45,93.18,93.35,81136.0,76.5982,76.779,76.5572,76.6968,81136.0
2016-03-28 14:30:00,93.33,93.46,93.28,93.38,84559.0,76.6804,76.7872,76.6393,76.7215,84559.0
2016-03-28 15:00:00,93.37,93.56,93.19,93.26,105152.0,76.7133,76.8694,76.5654,76.6229,105152.0
2016-03-28 15:30:00,93.24,93.52,93.18,93.41,234334.0,76.6065,76.8365,76.5572,76.7461,234334.0
2016-03-29 09:30:00,92.64,92.95,91.15,92.09,98843.0,76.1135,76.3682,74.8893,75.6616,98843.0
2016-03-29 10:00:00,92.07,92.33,91.77,92.25,58370.0,75.6452,75.8588,75.3987,75.7931,58370.0
2016-03-29 10:30:00,92.24,92.59,92.23,92.54,73711.0,75.7848,76.0724,75.7766,76.0313,73711.0
2016-03-29 11:00:00,92.52,92.56,92.18,92.46,86090.0,76.0149,76.0478,75.7355,75.9656,86090.0
2016-03-29 11:30:00,92.47,92.52,92.3,92.31,59272.0,75.9738,76.0149,75.8341,75.8424,59272.0
2016-03-29 12:00:00,92.31,92.74,92.2,92.67,49810.0,75.8424,76.1956,75.752,76.1381,49810.0
2016-03-29 12:30:00,92.7,93.11,92.47,92.99,44209.0,76.1628,76.4996,75.9738,76.401,44209.0
2016-03-29 13:00:00,92.99,93.04,92.58,92.66,35809.0,76.401,76.4421,76.0642,76.1299,35809.0
2016-03-29 13:30:00,92.64,93.0,92.55,92.87,49043.0,76.1135,76.4093,76.0395,76.3025,49043.0
2016-03-29 14:00:00,92.88,93.56,92.81,93.55,68215.0,76.3107,76.8694,76.2532,76.8611,68215.0
2016-03-29 14:30:00,93.57,93.9,93.49,93.83,72454.0,76.8776,77.1487,76.8119,77.0912,72454.0
2016-03-29 15:00:00,93.82,94.13,93.69,94.11,89261.0,77.083,77.3377,76.9762,77.3212,89261.0
2016-03-29 15:30:00,94.09,94.25,93.92,94.15,275849.0,77.3048,77.4363,77.1651,77.3541,275849.0
2016-03-30 09:30:00,95.0,96.54,94.93,95.82,88467.0,78.0525,79.3177,77.995,78.7262,88467.0
2016-03-30 10:00:00,95.82,95.83,95.51,95.64,103318.0,78.7262,78.7344,78.4715,78.5783,103318.0
2016-03-30 10:30:00,95.67,96.37,95.65,95.71,67209.0,78.603,79.1781,78.5865,78.6358,67209.0
2016-03-30 11:00:00,95.71,95.82,95.55,95.62,200190.0,78.6358,78.7262,78.5044,78.5619,200190.0
2016-03-30 11:30:00,95.62,95.81,95.44,95.61,77451.0,78.5619,78.718,78.414,78.5537,77451.0
2016-03-30 12:00:00,95.61,95.92,95.55,95.6,116043.0,78.5537,78.8084,78.5044,78.5454,116043.0
2016-03-30 12:30:00,95.6,95.7,95.53,95.62,100889.0,78.5454,78.6276,78.4879,78.5619,100889.0
2016-03-30 13:00:00,95.62,95.65,94.95,95.13,164413.0,78.5619,78.5865,78.0114,78.1593,164413.0
2016-03-30 13:30:00,95.14,95.33,94.88,95.3,119197.0,78.1675,78.3236,77.9539,78.299,119197.0
2016-03-30 14:00:00,95.29,95.52,95.13,95.39,315616.0,78.2907,78.4797,78.1593,78.3729,315616.0
2016-03-30 14:30:00,95.38,95.57,95.32,95.49,58540.0,78.3647,78.5208,78.3154,78.4551,58540.0
2016-03-30 15:00:00,95.48,95.77,95.44,95.69,57312.0,78.4468,78.6851,78.414,78.6194,57312.0
2016-03-30 15:30:00,95.71,95.79,95.5,95.57,163694.0,78.6358,78.7015,78.4633,78.5208,163694.0
2016-03-31 09:30:00,95.11,95.47,94.04,94.09,76731.0,78.1429,78.4386,77.2637,77.3048,76731.0
2016-03-31 10:00:00,94.12,94.21,93.74,93.74,179758.0,77.3295,77.4034,77.0173,77.0173,179758.0
2016-03-31 10:30:00,93.73,94.13,93.6,93.98,58993.0,77.009,77.3377,76.9022,77.2144,58993.0
2016-03-31 11:00:00,93.96,94.44,93.85,94.38,94232.0,77.198,77.5924,77.1076,77.5431,94232.0
2016-03-31 11:30:00,94.41,94.52,94.25,94.42,43437.0,77.5677,77.6581,77.4363,77.5759,43437.0
2016-03-31 12:00:00,94.43,94.44,94.17,94.37,52738.0,77.5842,77.5924,77.3705,77.5349,52738.0
2016-03-31 12:30:00,94.38,94.4,94.17,94.28,61412.0,77.5431,77.5595,77.3705,77.4609,61412.0
2016-03-31 13:00:00,94.25,94.33,94.15,94.22,35813.0,77.4363,77.502,77.3541,77.4116,35813.0
2016-03-31 13:30:00,94.22,94.26,93.96,94.07,97050.0,77.4116,77.4445,77.198,77.2884,97050.0
2016-03-31 14:00:00,94.06,94.09,93.66,93.7,66875.0,77.2802,77.3048,76.9515,76.9844,66875.0
2016-03-31 14:30:00,93.69,93.85,93.54,93.56,76592.0,76.9762,77.1076,76.8529,76.8694,76592.0
2016-03-31 15:00:00,93.57,94.2,93.51,94.14,109319.0,76.8776,77.3952,76.8283,77.3459,109319.0
2016-03-31 15:30:00,94.15,94.39,93.97,94.07,326445.0,77.3541,77.5513,77.2062,77.2884,326445.0
2016-04-01 09:30:00,93.7,93.7,92.49,93.28,164651.0,76.9844,76.9844,75.9902,76.6393,164651.0
2016-04-01 10:00:00,93.23,94.19,93.2,94.06,60295.0,76.5982,77.387,76.5736,77.2802,60295.0
2016-04-01 10:30:00,94.08,94.53,93.72,93.92,139754.0,77.2966,77.6663,77.0008,77.1651,139754.0
2016-04-01 11:00:00,93.97,94.36,93.95,94.08,47235.0,77.2062,77.5266,77.1898,77.2966,47235.0
2016-04-01 11:30:00,94.08,94.55,94.07,94.22,34720.0,77.2966,77.6828,77.2884,77.4116,34720.0
2016-04-01 12:00:00,94.23,94.37,93.96,94.01,32719.0,77.4198,77.5349,77.198,77.2391,32719.0
2016-04-01 12:30:00,94.03,94.31,93.97,94.24,54010.0,77.2555,77.4856,77.2062,77.4281,54010.0
2016-04-01 13:00:00,94.23,94.88,94.22,94.87,41233.0,77.4198,77.9539,77.4116,77.9457,41233.0
2016-04-01 13:30:00,94.85,94.92,94.69,94.69,74377.0,77.9292,77.9867,77.7978,77.7978,74377.0
2016-04-01 14:00:00,94.7,94.8,94.54,94.58,48562.0,77.806,77.8882,77.6745,77.7074,48562.0
2016-04-01 14:30:00,94.62,94.91,94.59,94.76,42382.0,77.7403,77.9785,77.7156,77.8553,42382.0
2016-04-01 15:00:00,94.79,94.87,94.56,94.81,92746.0,77.8799,77.9457,77.691,77.8964,92746.0
2016-04-01 15:30:00,94.8,94.95,94.68,94.69,381712.0,77.8882,78.0114,77.7896,77.7978,381712.0
2016-04-04 09:30:00,94.37,94.37,93.34,93.9,49660.0,77.5349,77.5349,76.6886,77.1487,49660.0
2016-04-04 10:00:00,93.99,94.12,93.65,93.75,42718.0,77.2227,77.3295,76.9433,77.0255,42718.0
2016-04-04 10:30:00,93.69,93.93,92.93,93.0,127407.0,76.9762,77.1734,76.3518,76.4093,127407.0
2016-04-04 11:00:00,92.97,93.15,92.93,92.95,88440.0,76.3846,76.5325,76.3518,76.3682,88440.0
2016-04-04 11:30:00,92.99,93.22,92.92,93.13,58314.0,76.401,76.59,76.3435,76.5161,58314.0
2016-04-04 12:00:00,93.13,93.56,93.13,93.37,30142.0,76.5161,76.8694,76.5161,76.7133,30142.0
2016-04-04 12:30:00,93.33,93.43,93.16,93.35,62505.0,76.6804,76.7626,76.5407,76.6968,62505.0
2016-04-04 13:00:00,93.32,93.36,93.08,93.15,27495.0,76.6722,76.705,76.475,76.5325,27495.0
2016-04-04 13:30:00,93.15,93.18,92.96,93.01,44994.0,76.5325,76.5572,76.3764,76.4175,44994.0
2016-04-04 14:00:00,92.98,93.04,92.89,92.95,68697.0,76.3928,76.4421,76.3189,76.3682,68697.0
2016-04-04 14:30:00,92.93,93.32,92.93,93.14,65692.0,76.3518,76.6722,76.3518,76.5243,65692.0
2016-04-04 15:00:00,93.14,93.4,92.93,92.98,63324.0,76.5243,76.7379,76.3518,76.3928,63324.0
2016-04-04 15:30:00,92.96,93.2,92.92,93.17,501193.0,76.3764,76.5736,76.3435,76.5489,501193.0
2016-04-05 09:30:00,91.63,92.04,90.88,91.79,97383.0,75.2837,75.6205,74.6675,75.4151,97383.0
2016-04-05 10:00:00,91.78,92.48,91.75,92.37,74790.0,75.4069,75.982,75.3823,75.8917,74790.0
2016-04-05 10:30:00,92.4,92.47,91.52,91.55,76675.0,75.9163,75.9738,75.1933,75.2179,76675.0
2016-04-05 11:00:00,91.51,92.06,91.45,91.63,94397.0,75.1851,75.637,75.1358,75.2837,94397.0
2016-04-05 11:30:00,91.63,92.23,91.58,92.08,131208.0,75.2837,75.7766,75.2426,75.6534,131208.0
2016-04-05 12:00:00,92.11,92.17,91.45,91.55,93777.0,75.678,75.7273,75.1358,75.2179,93777.0
2016-04-05 12:30:00,91.46,91.61,91.18,91.24,56611.0,75.144,75.2672,74.9139,74.9632,56611.0
2016-04-05 13:00:00,91.22,91.38,90.96,91.33,41701.0,74.9468,75.0783,74.7332,75.0372,41701.0
2016-04-05 13:30:00,91.34,91.73,91.17,91.73,40669.0,75.0454,75.3658,74.9057,75.3658,40669.0
2016-04-05 14:00:00,91.73,91.86,91.63,91.76,109115.0,75.3658,75.4726,75.2837,75.3905,109115.0
2016-04-05 14:30:00,91.78,91.94,91.69,91.9,137115.0,75.4069,75.5384,75.333,75.5055,137115.0
2016-04-05 15:00:00,91.93,92.02,91.74,91.93,122159.0,75.5301,75.6041,75.374,75.5301,122159.0
2016-04-05 15:30:00,91.93,92.05,91.76,91.9,298478.0,75.5301,75.6287,75.3905,75.5055,298478.0
2016-04-06 09:30:00,92.47,95.19,92.44,94.03,361323.0,75.9738,78.2086,75.9492,77.2555,361323.0
2016-04-06 10:00:00,94.13,94.51,93.93,94.09,322639.0,77.3377,77.6499,77.1734,77.3048,322639.0
2016-04-06 10:30:00,94.09,94.81,93.9,94.72,156938.0,77.3048,77.8964,77.1487,77.8224,156938.0
2016-04-06 11:00:00,94.76,94.8,94.2,94.35,102454.0,77.8553,77.8882,77.3952,77.5184,102454.0
2016-04-06 11:30:00,94.37,94.43,94.18,94.18,146912.0,77.5349,77.5842,77.3788,77.3788,146912.0
2016-04-06 12:00:00,94.19,94.29,93.81,94.03,55120.0,77.387,77.4691,77.0748,77.2555,55120.0
2016-04-06 12:30:00,94.04,94.25,93.84,93.85,39924.0,77.2637,77.4363,77.0994,77.1076,39924.0
2016-04-06 13:00:00,93.88,94.11,93.84,94.05,85615.0,77.1323,77.3212,77.0994,77.272,85615.0
2016-04-06 13:30:00,94.03,94.05,93.79,93.82,95187.0,77.2555,77.272,77.0583,77.083,95187.0
2016-04-06 14:00:00,93.82,93.93,93.15,93.2,158999.0,77.083,77.1734,76.5325,76.5736,158999.0
2016-04-06 14:30:00,93.17,93.21,92.93,93.04,202486.0,76.5489,76.5818,76.3518,76.4421,202486.0
2016-04-06 15:00:00,93.02,93.48,92.97,93.06,265033.0,76.4257,76.8036,76.3846,76.4586,265033.0
2016-04-06 15:30:00,93.05,93.35,93.03,93.23,386813.0,76.4503,76.6968,76.4339,76.5982,386813.0
2016-04-07 09:30:00,92.07,92.78,91.5,92.16,52265.0,75.6452,76.2285,75.1769,75.7191,52265.0
2016-04-07 10:00:00,92.13,92.2,91.56,91.57,93063.0,75.6945,75.752,75.2262,75.2344,93063.0
2016-04-07 10:30:00,91.53,91.82,91.46,91.75,113085.0,75.2015,75.4398,75.144,75.3823,113085.0
2016-04-07 11:00:00,91.72,91.83,91.3,91.83,140136.0,75.3576,75.448,75.0125,75.448,140136.0
2016-04-07 11:30:00,91.87,92.11,91.7,91.96,71169.0,75.4809,75.678,75.3412,75.5548,71169.0
2016-04-07 12:00:00,91.96,91.96,91.49,91.68,40572.0,75.5548,75.5548,75.1686,75.3247,40572.0
2016-04-07 12:30:00,91.63,91.75,91.47,91.73,59505.0,75.2837,75.3823,75.1522,75.3658,59505.0
2016-04-07 13:00:00,91.7,91.79,91.46,91.52,113070.0,75.3412,75.4151,75.144,75.1933,113070.0
2016-04-07 13:30:00,91.54,91.68,91.04,91.11,48284.0,75.2097,75.3247,74.7989,74.8564,48284.0
2016-04-07 14:00:00,91.09,91.09,90.11,90.68,90064.0,74.84,74.84,74.0348,74.5031,90064.0
2016-04-07 14:30:00,90.69,90.83,90.33,90.39,44887.0,74.5114,74.6264,74.2156,74.2649,44887.0
2016-04-07 15:00:00,90.37,91.04,90.37,90.91,76566.0,74.2484,74.7989,74.2484,74.6921,76566.0
2016-04-07 15:30:00,90.93,91.06,90.71,91.03,174920.0,74.7085,74.8154,74.5278,74.7907,174920.0
2016-04-08 09:30:00,91.85,92.45,91.2,92.27,103188.0,75.4644,75.9574,74.9304,75.8095,103188.0
2016-04-08 10:00:00,92.28,92.75,92.2,92.75,54923.0,75.8177,76.2039,75.752,76.2039,54923.0
2016-04-08 10:30:00,92.78,92.87,92.37,92.37,49514.0,76.2285,76.3025,75.8917,75.8917,49514.0
2016-04-08 11:00:00,92.33,92.78,92.06,92.17,39817.0,75.8588,76.2285,75.637,75.7273,39817.0
2016-04-08 11:30:00,92.2,92.2,91.5,91.98,27090.0,75.752,75.752,75.1769,75.5712,27090.0
2016-04-08 12:00:00,91.98,92.23,91.65,91.66,36754.0,75.5712,75.7766,75.3001,75.3083,36754.0
2016-04-08 12:30:00,91.65,92.03,91.53,91.78,26356.0,75.3001,75.6123,75.2015,75.4069,26356.0
2016-04-08 13:00:00,91.77,91.84,91.47,91.53,23702.0,75.3987,75.4562,75.1522,75.2015,23702.0
2016-04-08 13:30:00,91.5,91.77,91.46,91.7,37897.0,75.1769,75.3987,75.144,75.3412,37897.0
2016-04-08 14:00:00,91.77,91.86,91.62,91.69,28493.0,75.3987,75.4726,75.2755,75.333,28493.0
2016-04-08 14:30:00,91.68,91.71,91.27,91.35,57393.0,75.3247,75.3494,74.9879,75.0536,57393.0
2016-04-08 15:00:00,91.35,91.43,91.05,91.26,44770.0,75.0536,75.1193,74.8071,74.9797,44770.0
2016-04-08 15:30:00,91.25,91.34,91.09,91.29,107274.0,74.9715,75.0454,74.84,75.0043,107274.0
2016-04-11 09:30:00,92.29,93.02,92.01,93.01,82033.0,75.8259,76.4257,75.5959,76.4175,82033.0
2016-04-11 10:00:00,93.04,93.57,92.97,93.33,78571.0,76.4421,76.8776,76.3846,76.6804,78571.0
2016-04-11 10:30:00,93.31,93.36,92.54,92.64,59534.0,76.664,76.705,76.0313,76.1135,59534.0
2016-04-11 11:00:00,92.53,92.75,92.35,92.68,47060.0,76.0231,76.2039,75.8752,76.1464,47060.0
2016-04-11 11:30:00,92.7,92.88,92.22,92.88,52152.0,76.1628,76.3107,75.7684,76.3107,52152.0
2016-04-11 12:00:00,92.86,93.23,92.82,92.96,36684.0,76.2942,76.5982,76.2614,76.3764,36684.0
2016-04-11 12:30:00,92.93,93.25,92.82,93.14,29742.0,76.3518,76.6147,76.2614,76.5243,29742.0
2016-04-11 13:00:00,93.12,93.42,93.03,93.05,35718.0,76.5079,76.7543,76.4339,76.4503,35718.0
2016-04-11 13:30:00,93.03,93.22,92.9,92.98,41799.0,76.4339,76.59,76.3271,76.3928,41799.0
2016-04-11 14:00:00,93.0,93.18,92.84,93.1,48044.0,76.4093,76.5572,76.2778,76.4914,48044.0
2016-04-11 14:30:00,93.08,93.45,92.95,93.41,79200.0,76.475,76.779,76.3682,76.7461,79200.0
2016-04-11 15:00:00,93.38,93.43,92.8,92.81,62976.0,76.7215,76.7626,76.2449,76.2532,62976.0
2016-04-11 15:30:00,92.84,92.89,92.55,92.56,187224.0,76.2778,76.3189,76.0395,76.0478,187224.0
2016-04-12 09:30:00,92.63,93.68,92.47,93.33,42766.0,76.1053,76.968,75.9738,76.6804,42766.0
2016-04-12 10:00:00,93.26,93.27,92.19,92.73,84253.0,76.6229,76.6311,75.7438,76.1874,84253.0
2016-04-12 10:30:00,92.79,93.83,92.79,93.73,89570.0,76.2367,77.0912,76.2367,77.009,89570.0
2016-04-12 11:00:00,93.79,93.81,93.29,93.72,63928.0,77.0583,77.0748,76.6475,77.0008,63928.0
2016-04-12 11:30:00,93.72,93.84,93.49,93.49,125050.0,77.0008,77.0994,76.8119,76.8119,125050.0
2016-04-12 12:00:00,93.46,93.99,93.43,93.95,43439.0,76.7872,77.2227,76.7626,77.1898,43439.0
2016-04-12 12:30:00,93.96,94.16,93.92,94.01,37721.0,77.198,77.3623,77.1651,77.2391,37721.0
2016-04-12 13:00:00,94.02,94.11,93.8,93.82,29474.0,77.2473,77.3212,77.0665,77.083,29474.0
2016-04-12 13:30:00,93.83,94.02,93.66,93.8,49320.0,77.0912,77.2473,76.9515,77.0665,49320.0
2016-04-12 14:00:00,93.8,94.05,93.73,93.77,54407.0,77.0665,77.272,77.009,77.0419,54407.0
2016-04-12 14:30:00,93.72,94.11,93.71,93.98,48676.0,77.0008,77.3212,76.9926,77.2144,48676.0
2016-04-12 15:00:00,93.99,94.26,93.98,94.17,86821.0,77.2227,77.4445,77.2144,77.3705,86821.0
2016-04-12 15:30:00,94.15,94.27,93.97,94.17,167905.0,77.3541,77.4527,77.2062,77.3705,167905.0
2016-04-13 09:30:00,95.43,96.62,95.32,96.2,69373.0,78.4058,79.3835,78.3154,79.0384,69373.0
2016-04-13 10:00:00,96.15,96.17,95.64,95.91,71209.0,78.9973,79.0138,78.5783,78.8001,71209.0
2016-04-13 10:30:00,95.9,96.19,95.61,95.97,56127.0,78.7919,79.0302,78.5537,78.8494,56127.0
2016-04-13 11:00:00,95.95,96.27,95.87,96.27,125014.0,78.833,79.0959,78.7673,79.0959,125014.0
2016-04-13 11:30:00,96.31,96.45,95.96,96.05,176780.0,79.1288,79.2438,78.8412,78.9152,176780.0
2016-04-13 12:00:00,96.09,96.37,95.97,96.31,42010.0,78.948,79.1781,78.8494,79.1288,42010.0
2016-04-13 12:30:00,96.3,96.72,96.29,96.44,31317.0,79.1206,79.4656,79.1123,79.2356,31317.0
2016-04-13 13:00:00,96.43,96.58,96.17,96.5,35074.0,79.2274,79.3506,79.0138,79.2849,35074.0
2016-04-13 13:30:00,96.51,96.93,96.45,96.92,49425.0,79.2931,79.6382,79.2438,79.63,49425.0
2016-04-13 14:00:00,96.9,97.05,96.8,96.84,46832.0,79.6135,79.7368,79.5314,79.5642,46832.0
2016-04-13 14:30:00,96.82,97.1,96.82,97.04,29632.0,79.5478,79.7778,79.5478,79.7285,29632.0
2016-04-13 15:00:00,97.04,97.17,97.01,97.14,56861.0,79.7285,79.8354,79.7039,79.8107,56861.0
2016-04-13 15:30:00,97.14,97.64,97.13,97.62,228995.0,79.8107,80.2215,79.8025,80.2051,228995.0
2016-04-14 09:30:00,97.29,98.03,96.37,96.66,67613.0,79.934,80.5419,79.1781,79.4163,67613.0
2016-04-14 10:00:00,96.65,97.28,96.44,97.23,66430.0,79.4081,79.9257,79.2356,79.8847,66430.0
2016-04-14 10:30:00,97.16,97.21,96.64,97.03,108965.0,79.8271,79.8682,79.3999,79.7203,108965.0
2016-04-14 11:00:00,97.01,97.34,96.87,97.24,35712.0,79.7039,79.975,79.5889,79.8929,35712.0
2016-04-14 11:30:00,97.28,97.78,97.28,97.75,67501.0,79.9257,80.3365,79.9257,80.3119,67501.0
2016-04-14 12:00:00,97.83,98.13,97.68,97.82,47606.0,80.3776,80.6241,80.2544,80.3694,47606.0
2016-04-14 12:30:00,97.75,98.02,97.65,97.87,36605.0,80.3119,80.5337,80.2297,80.4105,36605.0
2016-04-14 13:00:00,97.84,97.96,97.45,97.45,49346.0,80.3858,80.4844,80.0654,80.0654,49346.0
2016-04-14 13:30:00,97.45,97.55,97.19,97.34,44498.0,80.0654,80.1476,79.8518,79.975,44498.0
2016-04-14 14:00:00,97.35,97.53,97.31,97.4,66109.0,79.9832,80.1311,79.9504,80.0243,66109.0
2016-04-14 14:30:00,97.37,97.37,97.07,97.1,109744.0,79.9997,79.9997,79.7532,79.7778,109744.0
2016-04-14 15:00:00,97.11,97.2,97.01,97.09,77607.0,79.7861,79.86,79.7039,79.7696,77607.0
2016-04-14 15:30:00,97.08,97.22,96.98,97.13,177215.0,79.7614,79.8764,79.6793,79.8025,177215.0
2016-04-15 09:30:00,97.05,97.45,96.94,97.06,153485.0,79.7368,80.0654,79.6464,79.745,153485.0
2016-04-15 10:00:00,97.1,97.1,96.44,96.92,50623.0,79.7778,79.7778,79.2356,79.63,50623.0
2016-04-15 10:30:00,97.0,97.34,96.91,96.93,65049.0,79.6957,79.975,79.6217,79.6382,65049.0
2016-04-15 11:00:00,96.93,97.28,96.88,97.23,44504.0,79.6382,79.9257,79.5971,79.8847,44504.0
2016-04-15 11:30:00,97.28,97.28,96.7,96.76,44834.0,79.9257,79.9257,79.4492,79.4985,44834.0
2016-04-15 12:00:00,96.76,96.92,96.72,96.79,22741.0,79.4985,79.63,79.4656,79.5231,22741.0
2016-04-15 12:30:00,96.83,96.84,96.33,96.34,26495.0,79.556,79.5642,79.1452,79.1534,26495.0
2016-04-15 13:00:00,96.34,96.47,96.17,96.3,45586.0,79.1534,79.2602,79.0138,79.1206,45586.0
2016-04-15 13:30:00,96.27,96.27,95.89,96.05,52122.0,79.0959,79.0959,78.7837,78.9152,52122.0
2016-04-15 14:00:00,96.08,96.27,95.99,96.15,38283.0,78.9398,79.0959,78.8659,78.9973,38283.0
2016-04-15 14:30:00,96.19,96.41,96.19,96.41,45903.0,79.0302,79.2109,79.0302,79.2109,45903.0
2016-04-15 15:00:00,96.39,96.54,96.36,96.52,47328.0,79.1945,79.3177,79.1699,79.3013,47328.0
2016-04-15 15:30:00,96.53,96.54,96.29,96.42,107133.0,79.3095,79.3177,79.1123,79.2192,107133.0
2016-04-18 09:30:00,96.0,96.72,95.53,96.63,54816.0,78.8741,79.4656,78.4879,79.3917,54816.0
2016-04-18 10:00:00,96.61,96.98,96.28,96.43,114707.0,79.3753,79.6793,79.1041,79.2274,114707.0
2016-04-18 10:30:00,96.5,96.68,96.22,96.32,55287.0,79.2849,79.4328,79.0548,79.137,55287.0
2016-04-18 11:00:00,96.28,96.75,96.24,96.6,35467.0,79.1041,79.4903,79.0713,79.367,35467.0
2016-04-18 11:30:00,96.63,96.85,96.56,96.69,45452.0,79.3917,79.5724,79.3342,79.441,45452.0
2016-04-18 12:00:00,96.68,96.71,96.43,96.5,32934.0,79.4328,79.4574,79.2274,79.2849,32934.0
2016-04-18 12:30:00,96.52,96.62,96.34,96.37,24725.0,79.3013,79.3835,79.1534,79.1781,24725.0
2016-04-18 13:00:00,96.38,96.39,96.18,96.27,34016.0,79.1863,79.1945,79.022,79.0959,34016.0
2016-04-18 13:30:00,96.25,96.4,96.2,96.27,51816.0,79.0795,79.2027,79.0384,79.0959,51816.0
2016-04-18 14:00:00,96.28,96.51,96.17,96.44,85235.0,79.1041,79.2931,79.0138,79.2356,85235.0
2016-04-18 14:30:00,96.42,96.72,96.41,96.55,36246.0,79.2192,79.4656,79.2109,79.326,36246.0
2016-04-18 15:00:00,96.55,96.63,96.47,96.55,36980.0,79.326,79.3917,79.2602,79.326,36980.0
2016-04-18 15:30:00,96.55,96.64,96.52,96.57,114439.0,79.326,79.3999,79.3013,79.3424,114439.0
2016-04-19 09:30:00,96.96,97.07,96.21,96.88,98554.0,79.6628,79.7532,79.0466,79.5971,98554.0
2016-04-19 10:00:00,96.82,96.95,96.6,96.6,79196.0,79.5478,79.6546,79.367,79.367,79196.0
2016-04-19 10:30:00,96.58,96.94,96.49,96.86,56682.0,79.3506,79.6464,79.2767,79.5807,56682.0
2016-04-19 11:00:00,96.86,96.98,96.6,96.6,56771.0,79.5807,79.6793,79.367,79.367,56771.0
2016-04-19 11:30:00,96.64,96.72,96.16,96.29,34118.0,79.3999,79.4656,79.0055,79.1123,34118.0
2016-04-19 12:00:00,96.26,96.46,95.99,96.41,29521.0,79.0877,79.252,78.8659,79.2109,29521.0
2016-04-19 12:30:00,96.41,96.43,96.02,96.13,32692.0,79.2109,79.2274,78.8905,78.9809,32692.0
2016-04-19 13:00:00,96.15,96.67,96.13,96.61,29774.0,78.9973,79.4246,78.9809,79.3753,29774.0
2016-04-19 13:30:00,96.58,96.88,96.58,96.78,34609.0,79.3506,79.5971,79.3506,79.5149,34609.0
2016-04-19 14:00:00,96.76,96.91,96.71,96.78,37889.0,79.4985,79.6217,79.4574,79.5149,37889.0
2016-04-19 14:30:00,96.77,96.82,96.61,96.66,46583.0,79.5067,79.5478,79.3753,79.4163,46583.0
2016-04-19 15:00:00,96.63,96.9,96.63,96.78,55662.0,79.3917,79.6135,79.3917,79.5149,55662.0
2016-04-19 15:30:00,96.77,96.85,96.66,96.84,150525.0,79.5067,79.5724,79.4163,79.5642,150525.0
2016-04-20 09:30:00,97.21,97.66,96.71,97.25,57404.0,79.8682,80.2379,79.4574,79.9011,57404.0
2016-04-20 10:00:00,97.25,97.89,97.15,97.34,64478.0,79.9011,80.4269,79.8189,79.975,64478.0
2016-04-20 10:30:00,97.4,97.62,96.93,97.3,62045.0,80.0243,80.2051,79.6382,79.9422,62045.0
2016-04-20 11:00:00,97.28,97.31,97.0,97.24,60571.0,79.9257,79.9504,79.6957,79.8929,60571.0
2016-04-20 11:30:00,97.26,97.4,97.21,97.32,41318.0,79.9093,80.0243,79.8682,79.9586,41318.0
2016-04-20 12:00:00,97.33,97.51,97.27,97.43,109987.0,79.9668,80.1147,79.9175,80.049,109987.0
2016-04-20 12:30:00,97.41,97.94,97.39,97.94,71196.0,80.0325,80.468,80.0161,80.468,71196.0
2016-04-20 13:00:00,97.93,98.25,97.87,98.25,47625.0,80.4598,80.7227,80.4105,80.7227,47625.0
2016-04-20 13:30:00,98.26,98.6,98.23,98.5,51114.0,80.7309,81.0103,80.7063,80.9281,51114.0
2016-04-20 14:00:00,98.47,98.59,98.38,98.5,52052.0,80.9034,81.002,80.8295,80.9281,52052.0
2016-04-20 14:30:00,98.54,98.87,98.5,98.81,61343.0,80.961,81.2321,80.9281,81.1828,61343.0
2016-04-20 15:00:00,98.81,99.09,98.78,99.04,54802.0,81.1828,81.4128,81.1581,81.3718,54802.0
2016-04-20 15:30:00,99.04,99.06,98.66,98.74,130505.0,81.3718,81.3882,81.0596,81.1253,130505.0
2016-04-21 09:30:00,99.1,99.89,98.83,99.18,62898.0,81.4211,82.0701,81.1992,81.4868,62898.0
2016-04-21 10:00:00,99.11,99.21,98.28,99.09,52119.0,81.4293,81.5114,80.7473,81.4128,52119.0
2016-04-21 10:30:00,99.04,99.37,98.78,99.19,59746.0,81.3718,81.6429,81.1581,81.495,59746.0
2016-04-21 11:00:00,99.21,99.28,98.96,99.03,61773.0,81.5114,81.5689,81.306,81.3635,61773.0
2016-04-21 11:30:00,99.04,99.13,98.83,98.83,31497.0,81.3718,81.4457,81.1992,81.1992,31497.0
2016-04-21 12:00:00,98.81,99.31,98.67,99.24,33029.0,81.1828,81.5936,81.0678,81.5361,33029.0
2016-04-21 12:30:00,99.21,99.41,98.95,98.97,29753.0,81.5114,81.6758,81.2978,81.3142,29753.0
2016-04-21 13:00:00,98.97,99.09,98.86,98.92,29651.0,81.3142,81.4128,81.2239,81.2732,29651.0
2016-04-21 13:30:00,98.91,99.15,98.86,98.99,29044.0,81.265,81.4621,81.2239,81.3307,29044.0
2016-04-21 14:00:00,98.95,99.08,98.86,98.86,31524.0,81.2978,81.4046,81.2239,81.2239,31524.0
2016-04-21 14:30:00,98.86,99.04,98.66,99.01,24581.0,81.2239,81.3718,81.0596,81.3471,24581.0
2016-04-21 15:00:00,98.98,99.11,98.71,98.75,46671.0,81.3225,81.4293,81.1006,81.1335,46671.0
2016-04-21 15:30:00,98.75,98.95,98.7,98.8,129001.0,81.1335,81.2978,81.0924,81.1746,129001.0
2016-04-22 09:30:00,99.21,100.07,98.99,99.97,54798.0,81.5114,82.218,81.3307,82.1359,54798.0
2016-04-22 10:00:00,100.04,100.39,99.91,100.0,75238.0,82.1934,82.4809,82.0866,82.1605,75238.0
2016-04-22 10:30:00,100.0,100.09,99.27,99.27,32561.0,82.1605,82.2344,81.5607,81.5607,32561.0
2016-04-22 11:00:00,99.3,99.64,99.3,99.49,33183.0,81.5854,81.8647,81.5854,81.7415,33183.0
2016-04-22 11:30:00,99.59,99.74,99.44,99.7,27817.0,81.8236,81.9469,81.7004,81.914,27817.0
2016-04-22 12:00:00,99.65,99.78,99.49,99.54,41230.0,81.8729,81.9797,81.7415,81.7826,41230.0
2016-04-22 12:30:00,99.59,99.85,99.59,99.8,23426.0,81.8236,82.0373,81.8236,81.9962,23426.0
2016-04-22 13:00:00,99.8,99.91,99.54,99.77,38554.0,81.9962,82.0866,81.7826,81.9715,38554.0
2016-04-22 13:30:00,99.76,100.18,99.72,99.98,36381.0,81.9633,82.3084,81.9305,82.1441,36381.0
2016-04-22 14:00:00,99.97,100.21,99.91,100.16,53359.0,82.1359,82.333,82.0866,82.292,53359.0
2016-04-22 14:30:00,100.14,100.16,99.89,99.99,49733.0,82.2755,82.292,82.0701,82.1523,49733.0
2016-04-22 15:00:00,99.99,99.99,99.77,99.9,61457.0,82.1523,82.1523,81.9715,82.0783,61457.0
2016-04-22 15:30:00,99.88,100.03,99.81,99.92,198997.0,82.0619,82.1851,82.0044,82.0948,198997.0
2016-04-25 09:30:00,99.31,99.79,98.64,98.87,47224.0,81.5936,81.988,81.0431,81.2321,47224.0
2016-04-25 10:00:00,98.87,99.07,98.35,98.51,104625.0,81.2321,81.3964,80.8049,80.9363,104625.0
2016-04-25 10:30:00,98.51,98.57,98.25,98.39,88364.0,80.9363,80.9856,80.7227,80.8377,88364.0
2016-04-25 11:00:00,98.39,98.54,98.06,98.45,29603.0,80.8377,80.961,80.5666,80.887,29603.0
2016-04-25 11:30:00,98.46,98.46,98.1,98.21,29962.0,80.8952,80.8952,80.5995,80.6898,29962.0
2016-04-25 12:00:00,98.2,98.29,98.04,98.26,17474.0,80.6816,80.7556,80.5502,80.7309,17474.0
2016-04-25 12:30:00,98.26,98.51,98.02,98.5,18378.0,80.7309,80.9363,80.5337,80.9281,18378.0
2016-04-25 13:00:00,98.51,98.62,98.32,98.35,13881.0,80.9363,81.0267,80.7802,80.8049,13881.0
2016-04-25 13:30:00,98.38,98.6,98.37,98.55,20764.0,80.8295,81.0103,80.8213,80.9692,20764.0
2016-04-25 14:00:00,98.52,98.62,98.32,98.52,21700.0,80.9445,81.0267,80.7802,80.9445,21700.0
2016-04-25 14:30:00,98.51,98.67,98.42,98.61,18820.0,80.9363,81.0678,80.8624,81.0185,18820.0
2016-04-25 15:00:00,98.62,98.73,98.5,98.69,47124.0,81.0267,81.1171,80.9281,81.0842,47124.0
2016-04-25 15:30:00,98.64,98.91,98.6,98.9,57606.0,81.0431,81.265,81.0103,81.2567,57606.0
2016-04-26 09:30:00,99.42,100.01,99.06,99.95,69836.0,81.684,82.1687,81.3882,82.1194,69836.0
2016-04-26 10:00:00,99.9,99.94,99.47,99.54,37709.0,82.0783,82.1112,81.7251,81.7826,37709.0
2016-04-26 10:30:00,99.47,99.6,99.36,99.41,29087.0,81.7251,81.8319,81.6347,81.6758,29087.0
2016-04-26 11:00:00,99.41,99.66,99.36,99.55,48169.0,81.6758,81.8812,81.6347,81.7908,48169.0
2016-04-26 11:30:00,99.54,99.82,99.41,99.82,62419.0,81.7826,82.0126,81.6758,82.0126,62419.0
2016-04-26 12:00:00,99.82,99.94,99.71,99.81,27917.0,82.0126,82.1112,81.9222,82.0044,27917.0
2016-04-26 12:30:00,99.76,99.85,99.53,99.57,33779.0,81.9633,82.0373,81.7743,81.8072,33779.0
2016-04-26 13:00:00,99.54,99.61,99.41,99.42,26383.0,81.7826,81.8401,81.6758,81.684,26383.0
2016-04-26 13:30:00,99.49,99.61,99.33,99.53,22128.0,81.7415,81.8401,81.61,81.7743,22128.0
2016-04-26 14:00:00,99.51,99.8,99.51,99.65,20215.0,81.7579,81.9962,81.7579,81.8729,20215.0
2016-04-26 14:30:00,99.62,99.9,99.62,99.77,21667.0,81.8483,82.0783,81.8483,81.9715,21667.0
2016-04-26 15:00:00,99.8,99.92,99.77,99.85,38160.0,81.9962,82.0948,81.9715,82.0373,38160.0
2016-04-26 15:30:00,99.88,100.3,99.81,100.26,175683.0,82.0619,82.407,82.0044,82.3741,175683.0
2016-04-27 09:30:00,99.79,100.8,98.53,100.61,48579.0,81.988,82.8178,80.9527,82.6617,48579.0
2016-04-27 10:00:00,100.72,100.79,100.31,100.34,38425.0,82.7521,82.8096,82.4152,82.4398,38425.0
2016-04-27 10:30:00,100.33,100.42,99.86,99.86,35596.0,82.4316,82.5056,82.0455,82.0455,35596.0
2016-04-27 11:00:00,99.92,100.48,99.89,100.43,32368.0,82.0948,82.5549,82.0701,82.5138,32368.0
2016-04-27 11:30:00,100.44,100.78,100.4,100.42,53720.0,82.522,82.8014,82.4891,82.5056,53720.0
2016-04-27 12:00:00,100.41,100.5,100.26,100.31,63333.0,82.4974,82.5713,82.3741,82.4152,63333.0
2016-04-27 12:30:00,100.25,100.41,100.09,100.25,27963.0,82.3659,82.4974,82.2344,82.3659,27963.0
2016-04-27 13:00:00,100.25,100.67,100.2,100.64,24587.0,82.3659,82.711,82.3248,82.6863,24587.0
2016-04-27 13:30:00,100.63,100.93,100.6,100.71,61083.0,82.6781,82.9246,82.6535,82.7438,61083.0
2016-04-27 14:00:00,100.65,101.43,100.6,101.07,87096.0,82.6945,83.3354,82.6535,83.0396,87096.0
2016-04-27 14:30:00,101.02,101.06,100.63,100.84,37272.0,82.9985,83.0314,82.6781,82.8506,37272.0
2016-04-27 15:00:00,100.87,101.39,100.82,101.38,81775.0,82.8753,83.3025,82.8342,83.2943,81775.0
2016-04-27 15:30:00,101.35,101.37,101.02,101.11,227365.0,83.2697,83.2861,82.9985,83.0725,227365.0
2016-04-28 09:30:00,100.31,101.0,99.08,99.46,120341.0,82.4152,82.9821,81.4046,81.7168,120341.0
2016-04-28 10:00:00,99.54,100.06,99.38,99.98,106784.0,81.7826,82.2098,81.6511,82.1441,106784.0
2016-04-28 10:30:00,100.01,100.15,99.82,100.01,71324.0,82.1687,82.2837,82.0126,82.1687,71324.0
2016-04-28 11:00:00,100.05,100.13,99.7,99.81,51135.0,82.2016,82.2673,81.914,82.0044,51135.0
2016-04-28 11:30:00,99.84,99.95,99.41,99.62,48808.0,82.029,82.1194,81.6758,81.8483,48808.0
2016-04-28 12:00:00,99.48,99.88,99.48,99.88,76317.0,81.7333,82.0619,81.7333,82.0619,76317.0
2016-04-28 12:30:00,99.82,100.0,99.69,99.87,31589.0,82.0126,82.1605,81.9058,82.0537,31589.0
2016-04-28 13:00:00,99.89,99.93,99.47,99.66,30158.0,82.0701,82.103,81.7251,81.8812,30158.0
2016-04-28 13:30:00,99.67,99.75,99.45,99.46,51010.0,81.8894,81.9551,81.7086,81.7168,51010.0
2016-04-28 14:00:00,99.48,99.69,99.39,99.52,85017.0,81.7333,81.9058,81.6593,81.7661,85017.0
2016-04-28 14:30:00,99.52,99.55,98.98,99.02,58123.0,81.7661,81.7908,81.3225,81.3553,58123.0
2016-04-28 15:00:00,98.98,99.01,97.97,97.97,37139.0,81.3225,81.3471,80.4926,80.4926,37139.0
2016-04-28 15:30:00,98.0,98.25,97.76,98.17,134984.0,80.5173,80.7227,80.3201,80.657,134984.0
2016-04-29 09:30:00,97.48,97.84,95.94,96.0,57769.0,80.0901,80.3858,78.8248,78.8741,57769.0
2016-04-29 10:00:00,96.02,96.67,95.78,96.47,82123.0,78.8905,79.4246,78.6933,79.2602,82123.0
2016-04-29 10:30:00,96.42,96.88,96.17,96.28,75685.0,79.2192,79.5971,79.0138,79.1041,75685.0
2016-04-29 11:00:00,96.31,96.46,96.03,96.07,127361.0,79.1288,79.252,78.8987,78.9316,127361.0
2016-04-29 11:30:00,96.05,96.16,95.8,96.06,78007.0,78.9152,79.0055,78.7098,78.9234,78007.0
2016-04-29 12:00:00,96.08,96.08,95.79,95.84,42106.0,78.9398,78.9398,78.7015,78.7426,42106.0
2016-04-29 12:30:00,95.86,95.96,95.67,95.76,52397.0,78.7591,78.8412,78.603,78.6769,52397.0
2016-04-29 13:00:00,95.75,96.15,95.74,96.03,78364.0,78.6687,78.9973,78.6605,78.8987,78364.0
2016-04-29 13:30:00,96.01,96.01,95.63,95.76,32828.0,78.8823,78.8823,78.5701,78.6769,32828.0
2016-04-29 14:00:00,95.76,95.9,95.44,95.85,44954.0,78.6769,78.7919,78.414,78.7508,44954.0
2016-04-29 14:30:00,95.81,95.87,95.57,95.63,41442.0,78.718,78.7673,78.5208,78.5701,41442.0
2016-04-29 15:00:00,95.64,96.01,95.64,95.83,106235.0,78.5783,78.8823,78.5783,78.7344,106235.0
2016-04-29 15:30:00,95.83,96.36,95.83,95.94,332644.0,78.7344,79.1699,78.7344,78.8248,332644.0
2016-05-02 09:30:00,96.09,96.47,95.11,95.64,115964.0,78.948,79.2602,78.1429,78.5783,115964.0
2016-05-02 10:00:00,95.58,96.65,95.43,96.46,94620.0,78.529,79.4081,78.4058,79.252,94620.0
2016-05-02 10:30:00,96.5,96.76,96.3,96.76,107557.0,79.2849,79.4985,79.1206,79.4985,107557.0
2016-05-02 11:00:00,96.78,97.42,96.67,97.24,62200.0,79.5149,80.0408,79.4246,79.8929,62200.0
2016-05-02 11:30:00,97.25,97.75,97.22,97.55,61713.0,79.9011,80.3119,79.8764,80.1476,61713.0
2016-05-02 12:00:00,97.55,97.68,97.37,97.45,51563.0,80.1476,80.2544,79.9997,80.0654,51563.0
2016-05-02 12:30:00,97.49,97.56,97.36,97.49,48550.0,80.0983,80.1558,79.9915,80.0983,48550.0
2016-05-02 13:00:00,97.49,97.94,97.48,97.85,49422.0,80.0983,80.468,80.0901,80.3941,49422.0
2016-05-02 13:30:00,97.85,97.85,97.61,97.68,55316.0,80.3941,80.3941,80.1969,80.2544,55316.0
2016-05-02 14:00:00,97.67,97.78,97.59,97.67,60228.0,80.2462,80.3365,80.1804,80.2462,60228.0
2016-05-02 14:30:00,97.68,97.8,97.55,97.75,68519.0,80.2544,80.353,80.1476,80.3119,68519.0
2016-05-02 15:00:00,97.76,97.89,97.68,97.77,93178.0,80.3201,80.4269,80.2544,80.3283,93178.0
2016-05-02 15:30:00,97.77,97.93,97.59,97.84,174691.0,80.3283,80.4598,80.1804,80.3858,174691.0
2016-05-03 09:30:00,95.84,96.13,94.82,95.21,66418.0,78.7426,78.9809,77.9046,78.225,66418.0
2016-05-03 10:00:00,95.24,95.29,94.62,94.86,63241.0,78.2497,78.2907,77.7403,77.9375,63241.0
2016-05-03 10:30:00,94.93,94.98,94.16,94.16,43634.0,77.995,78.036,77.3623,77.3623,43634.0
2016-05-03 11:00:00,94.19,94.36,94.01,94.1,54033.0,77.387,77.5266,77.2391,77.313,54033.0
2016-05-03 11:30:00,94.06,94.8,94.0,94.67,43541.0,77.2802,77.8882,77.2309,77.7813,43541.0
2016-05-03 12:00:00,94.68,94.88,94.57,94.86,48842.0,77.7896,77.9539,77.6992,77.9375,48842.0
2016-05-03 12:30:00,94.86,95.27,94.86,95.24,38103.0,77.9375,78.2743,77.9375,78.2497,38103.0
2016-05-03 13:00:00,95.2,95.54,95.19,95.38,195585.0,78.2168,78.4961,78.2086,78.3647,195585.0
2016-05-03 13:30:00,95.4,95.71,95.27,95.52,93038.0,78.3811,78.6358,78.2743,78.4797,93038.0
2016-05-03 14:00:00,95.54,95.68,95.33,95.46,42719.0,78.4961,78.6112,78.3236,78.4304,42719.0
2016-05-03 14:30:00,95.44,95.59,95.24,95.53,53970.0,78.414,78.5372,78.2497,78.4879,53970.0
2016-05-03 15:00:00,95.56,95.78,95.41,95.63,72018.0,78.5126,78.6933,78.3893,78.5701,72018.0
2016-05-03 15:30:00,95.63,95.73,95.35,95.58,156475.0,78.5701,78.6522,78.34,78.529,156475.0
2016-05-04 09:30:00,94.6,95.62,94.23,95.4,55147.0,77.7238,78.5619,77.4198,78.3811,55147.0
2016-05-04 10:00:00,95.4,95.77,95.06,95.3,43560.0,78.3811,78.6851,78.1018,78.299,43560.0
2016-05-04 10:30:00,95.14,95.18,94.09,94.36,58572.0,78.1675,78.2004,77.3048,77.5266,58572.0
2016-05-04 11:00:00,94.36,94.6,93.8,93.9,42326.0,77.5266,77.7238,77.0665,77.1487,42326.0
2016-05-04 11:30:00,93.99,94.21,93.8,94.02,36057.0,77.2227,77.4034,77.0665,77.2473,36057.0
2016-05-04 12:00:00,93.95,94.28,93.71,94.15,28451.0,77.1898,77.4609,76.9926,77.3541,28451.0
2016-05-04 12:30:00,94.11,94.34,94.0,94.14,34940.0,77.3212,77.5102,77.2309,77.3459,34940.0
2016-05-04 13:00:00,94.14,94.54,94.08,94.48,36607.0,77.3459,77.6745,77.2966,77.6252,36607.0
2016-05-04 13:30:00,94.47,94.54,94.27,94.39,39198.0,77.617,77.6745,77.4527,77.5513,39198.0
2016-05-04 14:00:00,94.39,94.81,94.18,94.7,47636.0,77.5513,77.8964,77.3788,77.806,47636.0
2016-05-04 14:30:00,94.73,94.88,94.63,94.71,52187.0,77.8306,77.9539,77.7485,77.8142,52187.0
2016-05-04 15:00:00,94.72,94.86,94.56,94.75,64956.0,77.8224,77.9375,77.691,77.8471,64956.0
2016-05-04 15:30:00,94.75,95.03,94.7,94.78,127824.0,77.8471,78.0771,77.806,77.8717,127824.0
2016-05-05 09:30:00,94.37,95.05,93.29,94.35,158181.0,78.159,78.7222,77.2645,78.1424,158181.0
2016-05-05 10:00:00,94.31,94.35,93.15,93.22,127380.0,78.1093,78.1424,77.1486,77.2066,127380.0
2016-05-05 10:30:00,93.28,94.09,93.25,93.88,187477.0,77.2562,77.9271,77.2314,77.7532,187477.0
2016-05-05 11:00:00,93.86,94.09,93.48,93.64,111293.0,77.7366,77.9271,77.4219,77.5544,111293.0
2016-05-05 11:30:00,93.65,93.93,93.49,93.56,61222.0,77.5627,77.7946,77.4302,77.4881,61222.0
2016-05-05 12:00:00,93.58,93.74,93.46,93.59,41341.0,77.5047,77.6372,77.4053,77.513,41341.0
2016-05-05 12:30:00,93.61,93.72,93.44,93.51,31888.0,77.5296,77.6207,77.3888,77.4467,31888.0
2016-05-05 13:00:00,93.51,93.63,93.27,93.27,27857.0,77.4467,77.5461,77.248,77.248,27857.0
2016-05-05 13:30:00,93.28,93.5,93.27,93.33,27437.0,77.2562,77.4385,77.248,77.2977,27437.0
2016-05-05 14:00:00,93.38,93.52,93.23,93.38,46661.0,77.3391,77.455,77.2148,77.3391,46661.0
2016-05-05 14:30:00,93.37,93.41,93.12,93.12,112939.0,77.3308,77.3639,77.1237,77.1237,112939.0
2016-05-05 15:00:00,93.15,93.34,93.11,93.22,102334.0,77.1486,77.3059,77.1154,77.2066,102334.0
2016-05-05 15:30:00,93.24,93.31,93.04,93.15,218647.0,77.2231,77.2811,77.0575,77.1486,218647.0
2016-05-06 09:30:00,92.33,93.21,91.9,92.57,99814.0,76.4694,77.1983,76.1133,76.6682,99814.0
2016-05-06 10:00:00,92.62,93.09,92.28,92.72,94730.0,76.7096,77.0989,76.428,76.7924,94730.0
2016-05-06 10:30:00,92.64,92.76,91.97,92.07,100401.0,76.7262,76.8256,76.1713,76.2541,100401.0
2016-05-06 11:00:00,92.11,92.81,92.07,92.8,85913.0,76.2872,76.867,76.2541,76.8587,85913.0
2016-05-06 11:30:00,92.77,92.81,92.42,92.52,34195.0,76.8339,76.867,76.544,76.6268,34195.0
2016-05-06 12:00:00,92.55,92.88,92.53,92.65,37155.0,76.6516,76.925,76.6351,76.7345,37155.0
2016-05-06 12:30:00,92.67,92.85,92.55,92.69,33201.0,76.751,76.9001,76.6516,76.7676,33201.0
2016-05-06 13:00:00,92.74,92.95,92.7,92.79,80134.0,76.809,76.9829,76.7759,76.8504,80134.0
2016-05-06 13:30:00,92.79,93.03,92.67,92.91,66471.0,76.8504,77.0492,76.751,76.9498,66471.0
2016-05-06 14:00:00,92.93,93.17,92.86,93.09,187586.0,76.9664,77.1651,76.9084,77.0989,187586.0
2016-05-06 14:30:00,93.1,93.38,93.03,93.19,87929.0,77.1072,77.3391,77.0492,77.1817,87929.0
2016-05-06 15:00:00,93.2,93.33,93.1,93.13,140240.0,77.19,77.2977,77.1072,77.132,140240.0
2016-05-06 15:30:00,93.12,93.25,92.98,93.24,282231.0,77.1237,77.2314,77.0078,77.2231,282231.0
2016-05-09 09:30:00,93.04,93.4,92.6,93.05,105903.0,77.0575,77.3556,76.6931,77.0658,105903.0
2016-05-09 10:00:00,93.1,93.33,92.83,93.02,77082.0,77.1072,77.2977,76.8835,77.0409,77082.0
2016-05-09 10:30:00,93.05,93.07,92.78,92.86,60849.0,77.0658,77.0823,76.8421,76.9084,60849.0
2016-05-09 11:00:00,92.91,93.02,92.55,92.99,56531.0,76.9498,77.0409,76.6516,77.0161,56531.0
2016-05-09 11:30:00,92.95,93.07,92.83,92.97,47895.0,76.9829,77.0823,76.8835,76.9995,47895.0
2016-05-09 12:00:00,92.97,93.07,92.82,93.05,48575.0,76.9995,77.0823,76.8753,77.0658,48575.0
2016-05-09 12:30:00,93.05,93.19,92.94,93.16,39204.0,77.0658,77.1817,76.9747,77.1569,39204.0
2016-05-09 13:00:00,93.15,93.39,93.08,93.2,38393.0,77.1486,77.3474,77.0906,77.19,38393.0
2016-05-09 13:30:00,93.2,93.37,93.15,93.23,36577.0,77.19,77.3308,77.1486,77.2148,36577.0
2016-05-09 14:00:00,93.24,93.31,93.06,93.24,38198.0,77.2231,77.2811,77.074,77.2231,38198.0
2016-05-09 14:30:00,93.24,93.25,93.03,93.15,128518.0,77.2231,77.2314,77.0492,77.1486,128518.0
2016-05-09 15:00:00,93.16,93.21,93.1,93.11,66289.0,77.1569,77.1983,77.1072,77.1154,66289.0
2016-05-09 15:30:00,93.09,93.19,92.9,92.94,110920.0,77.0989,77.1817,76.9415,76.9747,110920.0
2016-05-10 09:30:00,93.68,94.6,93.55,94.59,128629.0,77.5875,78.3495,77.4799,78.3412,128629.0
2016-05-10 10:00:00,94.56,94.56,94.03,94.22,102484.0,78.3164,78.3164,77.8774,78.0348,102484.0
2016-05-10 10:30:00,94.29,94.87,94.23,94.65,60638.0,78.0927,78.5731,78.0431,78.3909,60638.0
2016-05-10 11:00:00,94.6,94.94,94.53,94.94,51764.0,78.3495,78.6311,78.2915,78.6311,51764.0
2016-05-10 11:30:00,94.95,95.15,94.86,95.09,45509.0,78.6394,78.805,78.5648,78.7553,45509.0
2016-05-10 12:00:00,95.06,95.17,95.03,95.1,29216.0,78.7305,78.8216,78.7056,78.7636,29216.0
2016-05-10 12:30:00,95.11,95.18,94.99,95.07,60783.0,78.7719,78.8299,78.6725,78.7388,60783.0
2016-05-10 13:00:00,95.1,95.21,94.95,95.1,29879.0,78.7636,78.8547,78.6394,78.7636,29879.0
2016-05-10 13:30:00,95.11,95.25,95.03,95.23,23533.0,78.7719,78.8878,78.7056,78.8713,23533.0
2016-05-10 14:00:00,95.24,95.43,95.21,95.4,45329.0,78.8796,79.0369,78.8547,79.0121,45329.0
2016-05-10 14:30:00,95.39,95.49,95.31,95.34,71624.0,79.0038,79.0866,78.9375,78.9624,71624.0
2016-05-10 15:00:00,95.34,95.39,95.23,95.33,104688.0,78.9624,79.0038,78.8713,78.9541,104688.0
2016-05-10 15:30:00,95.34,95.43,95.14,95.24,306469.0,78.9624,79.0369,78.7967,78.8796,306469.0
2016-05-11 09:30:00,94.87,95.74,94.77,95.53,70800.0,78.5731,79.2937,78.4903,79.1197,70800.0
2016-05-11 10:00:00,95.49,95.66,95.06,95.59,62054.0,79.0866,79.2274,78.7305,79.1694,62054.0
2016-05-11 10:30:00,95.62,96.0,95.58,95.7,52808.0,79.1943,79.509,79.1611,79.2605,52808.0
2016-05-11 11:00:00,95.72,95.93,95.22,95.74,80926.0,79.2771,79.451,78.863,79.2937,80926.0
2016-05-11 11:30:00,95.73,96.08,95.62,95.93,42094.0,79.2854,79.5753,79.1943,79.451,42094.0
2016-05-11 12:00:00,95.98,96.05,95.85,95.96,24758.0,79.4924,79.5504,79.3848,79.4759,24758.0
2016-05-11 12:30:00,95.91,95.99,95.66,95.84,24381.0,79.4345,79.5007,79.2274,79.3765,24381.0
2016-05-11 13:00:00,95.82,95.82,95.45,95.51,32646.0,79.3599,79.3599,79.0535,79.1032,32646.0
2016-05-11 13:30:00,95.52,95.62,95.41,95.41,35107.0,79.1115,79.1943,79.0204,79.0204,35107.0
2016-05-11 14:00:00,95.45,95.48,95.08,95.24,89632.0,79.0535,79.0783,78.747,78.8796,89632.0
2016-05-11 14:30:00,95.27,95.27,95.0,95.11,100783.0,78.9044,78.9044,78.6808,78.7719,100783.0
2016-05-11 15:00:00,95.09,95.31,95.06,95.22,64331.0,78.7553,78.9375,78.7305,78.863,64331.0
2016-05-11 15:30:00,95.23,95.36,95.15,95.17,268252.0,78.8713,78.9789,78.805,78.8216,268252.0
2016-05-12 09:30:00,95.87,96.71,95.33,95.33,70329.0,79.4013,80.097,78.9541,78.9541,70329.0
2016-05-12 10:00:00,95.37,95.61,95.05,95.2,42804.0,78.9872,79.186,78.7222,78.8464,42804.0
2016-05-12 10:30:00,95.19,95.2,94.64,95.03,80165.0,78.8381,78.8464,78.3826,78.7056,80165.0
2016-05-12 11:00:00,94.95,94.99,94.45,94.65,43754.0,78.6394,78.6725,78.2253,78.3909,43754.0
2016-05-12 11:30:00,94.68,94.91,94.45,94.47,43656.0,78.4158,78.6062,78.2253,78.2418,43656.0
2016-05-12 12:00:00,94.4,94.75,94.31,94.71,28419.0,78.1839,78.4737,78.1093,78.4406,28419.0
2016-05-12 12:30:00,94.69,94.77,94.5,94.77,41377.0,78.424,78.4903,78.2667,78.4903,41377.0
2016-05-12 13:00:00,94.78,94.8,94.48,94.57,49344.0,78.4986,78.5151,78.2501,78.3246,49344.0
2016-05-12 13:30:00,94.56,94.89,94.41,94.89,93244.0,78.3164,78.5897,78.1921,78.5897,93244.0
2016-05-12 14:00:00,94.86,95.3,94.83,95.3,70973.0,78.5648,78.9292,78.54,78.9292,70973.0
2016-05-12 14:30:00,95.24,95.65,95.14,95.51,35603.0,78.8796,79.2191,78.7967,79.1032,35603.0
2016-05-12 15:00:00,95.57,95.57,95.3,95.54,43569.0,79.1529,79.1529,78.9292,79.128,43569.0
2016-05-12 15:30:00,95.5,95.52,95.23,95.36,170121.0,79.0949,79.1115,78.8713,78.9789,170121.0
2016-05-13 09:30:00,95.23,96.45,94.71,95.42,55717.0,78.8713,79.8817,78.4406,79.0286,55717.0
2016-05-13 10:00:00,95.44,95.68,95.0,95.1,122212.0,79.0452,79.244,78.6808,78.7636,122212.0
2016-05-13 10:30:00,95.05,95.11,94.5,94.8,80648.0,78.7222,78.7719,78.2667,78.5151,80648.0
2016-05-13 11:00:00,94.78,95.34,94.76,95.22,63154.0,78.4986,78.9624,78.482,78.863,63154.0
2016-05-13 11:30:00,95.28,95.38,94.87,95.14,48093.0,78.9127,78.9955,78.5731,78.7967,48093.0
2016-05-13 12:00:00,95.06,95.14,94.84,94.84,43561.0,78.7305,78.7967,78.5483,78.5483,43561.0
2016-05-13 12:30:00,94.84,94.92,94.54,94.54,56732.0,78.5483,78.6145,78.2998,78.2998,56732.0
2016-05-13 13:00:00,94.47,94.68,94.36,94.37,72119.0,78.2418,78.4158,78.1507,78.159,72119.0
2016-05-13 13:30:00,94.33,94.36,93.84,93.96,78019.0,78.1259,78.1507,77.72,77.8194,78019.0
2016-05-13 14:00:00,94.01,94.1,93.7,93.75,92503.0,77.8608,77.9354,77.6041,77.6455,92503.0
2016-05-13 14:30:00,93.74,93.87,93.48,93.67,104802.0,77.6372,77.7449,77.4219,77.5793,104802.0
2016-05-13 15:00:00,93.67,93.99,93.63,93.85,69720.0,77.5793,77.8443,77.5461,77.7283,69720.0
2016-05-13 15:30:00,93.85,94.02,93.77,93.85,157981.0,77.7283,77.8691,77.6621,77.7283,157981.0
2016-05-16 09:30:00,93.79,95.03,93.47,93.98,67918.0,77.6786,78.7056,77.4136,77.836,67918.0
2016-05-16 10:00:00,93.99,94.86,93.99,94.86,54724.0,77.8443,78.5648,77.8443,78.5648,54724.0
2016-05-16 10:30:00,94.78,95.0,94.72,94.8,45406.0,78.4986,78.6808,78.4489,78.5151,45406.0
2016-05-16 11:00:00,94.76,94.95,94.63,94.69,32344.0,78.482,78.6394,78.3743,78.424,32344.0
2016-05-16 11:30:00,94.74,95.1,94.73,95.1,26041.0,78.4654,78.7636,78.4572,78.7636,26041.0
2016-05-16 12:00:00,95.06,95.17,94.53,94.53,25205.0,78.7305,78.8216,78.2915,78.2915,25205.0
2016-05-16 12:30:00,94.5,94.66,94.43,94.58,37039.0,78.2667,78.3992,78.2087,78.3329,37039.0
2016-05-16 13:00:00,94.55,94.68,94.37,94.42,34551.0,78.3081,78.4158,78.159,78.2004,34551.0
2016-05-16 13:30:00,94.44,94.47,94.15,94.18,45143.0,78.217,78.2418,77.9768,78.0016,45143.0
2016-05-16 14:00:00,94.21,94.75,94.2,94.71,78826.0,78.0265,78.4737,78.0182,78.4406,78826.0
2016-05-16 14:30:00,94.68,94.96,94.68,94.91,53149.0,78.4158,78.6477,78.4158,78.6062,53149.0
2016-05-16 15:00:00,94.89,95.02,94.87,94.88,37007.0,78.5897,78.6973,78.5731,78.5814,37007.0
2016-05-16 15:30:00,94.88,94.89,94.48,94.55,229605.0,78.5814,78.5897,78.2501,78.3081,229605.0
2016-05-17 09:30:00,94.21,95.71,94.02,95.61,67714.0,78.0265,79.2688,77.8691,79.186,67714.0
2016-05-17 10:00:00,95.54,95.66,94.86,95.56,85252.0,79.128,79.2274,78.5648,79.1446,85252.0
2016-05-17 10:30:00,95.54,96.16,95.42,95.92,74138.0,79.128,79.6415,79.0286,79.4427,74138.0
2016-05-17 11:00:00,95.93,96.12,95.63,95.63,28917.0,79.451,79.6084,79.2026,79.2026,28917.0
2016-05-17 11:30:00,95.63,96.23,95.63,95.96,82681.0,79.2026,79.6995,79.2026,79.4759,82681.0
2016-05-17 12:00:00,95.93,96.01,95.48,95.58,57368.0,79.451,79.5173,79.0783,79.1611,57368.0
2016-05-17 12:30:00,95.57,95.75,95.46,95.64,25898.0,79.1529,79.3019,79.0618,79.2108,25898.0
2016-05-17 13:00:00,95.65,95.9,95.47,95.84,54194.0,79.2191,79.4262,79.07,79.3765,54194.0
2016-05-17 13:30:00,95.83,95.95,95.47,95.47,31340.0,79.3682,79.4676,79.07,79.07,31340.0
2016-05-17 14:00:00,95.47,95.5,94.73,94.93,43565.0,79.07,79.0949,78.4572,78.6228,43565.0
2016-05-17 14:30:00,94.91,94.98,94.73,94.98,33976.0,78.6062,78.6642,78.4572,78.6642,33976.0
2016-05-17 15:00:00,94.93,95.25,94.73,94.92,39545.0,78.6228,78.8878,78.4572,78.6145,39545.0
2016-05-17 15:30:00,94.92,95.2,94.85,95.11,128226.0,78.6145,78.8464,78.5565,78.7719,128226.0
2016-05-18 09:30:00,94.66,96.86,94.25,96.53,74745.0,78.3992,80.2213,78.0596,79.948,74745.0
2016-05-18 10:00:00,96.54,97.15,96.38,96.75,168786.0,79.9562,80.4615,79.8237,80.1302,168786.0
2016-05-18 10:30:00,96.71,96.74,96.0,96.03,80909.0,80.097,80.1219,79.509,79.5338,80909.0
2016-05-18 11:00:00,96.06,96.87,96.06,96.8,62703.0,79.5587,80.2296,79.5587,80.1716,62703.0
2016-05-18 11:30:00,96.75,97.04,96.54,96.59,29598.0,80.1302,80.3703,79.9562,79.9977,29598.0
2016-05-18 12:00:00,96.64,96.71,96.46,96.54,20484.0,80.0391,80.097,79.89,79.9562,20484.0
2016-05-18 12:30:00,96.51,97.05,96.51,96.99,31102.0,79.9314,80.3786,79.9314,80.3289,31102.0
2016-05-18 13:00:00,97.01,97.04,96.7,96.77,48763.0,80.3455,80.3703,80.0888,80.1467,48763.0
2016-05-18 13:30:00,96.77,96.98,96.71,96.75,55153.0,80.1467,80.3207,80.097,80.1302,55153.0
2016-05-18 14:00:00,96.65,96.9,96.15,96.25,95437.0,80.0473,80.2544,79.6332,79.7161,95437.0
2016-05-18 14:30:00,96.17,97.06,95.94,96.98,86652.0,79.6498,80.3869,79.4593,80.3207,86652.0
2016-05-18 15:00:00,97.02,97.25,96.68,96.75,121004.0,80.3538,80.5443,80.0722,80.1302,121004.0
2016-05-18 15:30:00,96.75,97.62,96.73,97.53,305062.0,80.1302,80.8507,80.1136,80.7762,305062.0
2016-05-19 09:30:00,96.74,97.98,96.2,96.23,157831.0,80.1219,81.1489,79.6746,79.6995,157831.0
2016-05-19 10:00:00,96.14,96.59,95.78,95.95,134411.0,79.625,79.9977,79.3268,79.4676,134411.0
2016-05-19 10:30:00,95.98,96.3,95.69,95.69,79479.0,79.4924,79.7575,79.2523,79.2523,79479.0
2016-05-19 11:00:00,95.77,96.05,95.55,95.8,48437.0,79.3185,79.5504,79.1363,79.3434,48437.0
2016-05-19 11:30:00,95.82,95.93,95.52,95.89,51156.0,79.3599,79.451,79.1115,79.4179,51156.0
2016-05-19 12:00:00,95.87,96.26,95.82,95.96,36041.0,79.4013,79.7243,79.3599,79.4759,36041.0
2016-05-19 12:30:00,95.93,96.33,95.87,95.92,60858.0,79.451,79.7823,79.4013,79.4427,60858.0
2016-05-19 13:00:00,95.92,96.4,95.92,96.28,37812.0,79.4427,79.8403,79.4427,79.7409,37812.0
2016-05-19 13:30:00,96.28,96.58,96.24,96.31,35304.0,79.7409,79.9894,79.7078,79.7657,35304.0
2016-05-19 14:00:00,96.34,96.81,96.25,96.61,39637.0,79.7906,80.1799,79.7161,80.0142,39637.0
2016-05-19 14:30:00,96.61,96.67,96.31,96.38,45800.0,80.0142,80.0639,79.7657,79.8237,45800.0
2016-05-19 15:00:00,96.37,96.9,96.35,96.64,57049.0,79.8154,80.2544,79.7989,80.0391,57049.0
2016-05-19 15:30:00,96.63,96.82,96.55,96.63,172789.0,80.0308,80.1881,79.9645,80.0308,172789.0
2016-05-20 09:30:00,97.26,98.23,97.11,98.14,124283.0,80.5526,81.3559,80.4283,81.2814,124283.0
2016-05-20 10:00:00,98.08,98.24,97.75,97.83,52496.0,81.2317,81.3642,80.9584,81.0246,52496.0
2016-05-20 10:30:00,97.81,98.02,97.65,97.75,44567.0,81.0081,81.182,80.8756,80.9584,44567.0
2016-05-20 11:00:00,97.73,98.07,97.73,97.86,41266.0,80.9418,81.2234,80.9418,81.0495,41266.0
2016-05-20 11:30:00,97.9,98.17,97.77,97.8,32573.0,81.0826,81.3062,80.9749,80.9998,32573.0
2016-05-20 12:00:00,97.81,97.93,97.72,97.83,25118.0,81.0081,81.1075,80.9335,81.0246,25118.0
2016-05-20 12:30:00,97.76,97.84,97.61,97.67,25906.0,80.9667,81.0329,80.8424,80.8921,25906.0
2016-05-20 13:00:00,97.66,97.71,97.39,97.47,38125.0,80.8838,80.9253,80.6602,80.7265,38125.0
2016-05-20 13:30:00,97.44,97.44,97.13,97.33,24754.0,80.7016,80.7016,80.4449,80.6105,24754.0
2016-05-20 14:00:00,97.34,97.53,97.28,97.51,29557.0,80.6188,80.7762,80.5691,80.7596,29557.0
2016-05-20 14:30:00,97.51,97.62,97.41,97.48,51386.0,80.7596,80.8507,80.6768,80.7348,51386.0
2016-05-20 15:00:00,97.49,97.49,97.16,97.31,47705.0,80.743,80.743,80.4697,80.594,47705.0
2016-05-20 15:30:00,97.33,97.69,97.31,97.67,91310.0,80.6105,80.9087,80.594,80.8921,91310.0
2016-05-23 09:30:00,97.38,97.93,96.92,97.0,49603.0,80.6519,81.1075,80.271,80.3372,49603.0
2016-05-23 10:00:00,97.05,97.78,97.01,97.39,39305.0,80.3786,80.9832,80.3455,80.6602,39305.0
2016-05-23 10:30:00,97.47,97.55,97.2,97.42,20059.0,80.7265,80.7927,80.5029,80.6851,20059.0
2016-05-23 11:00:00,97.44,97.7,97.33,97.56,33142.0,80.7016,80.917,80.6105,80.801,33142.0
2016-05-23 11:30:00,97.57,97.59,97.12,97.14,31540.0,80.8093,80.8259,80.4366,80.4532,31540.0
2016-05-23 12:00:00,97.18,97.42,97.15,97.37,22745.0,80.4863,80.6851,80.4615,80.6437,22745.0
2016-05-23 12:30:00,97.38,97.61,97.32,97.57,15048.0,80.6519,80.8424,80.6023,80.8093,15048.0
2016-05-23 13:00:00,97.58,97.75,97.58,97.66,13023.0,80.8176,80.9584,80.8176,80.8838,13023.0
2016-05-23 13:30:00,97.67,97.71,97.5,97.66,16667.0,80.8921,80.9253,80.7513,80.8838,16667.0
2016-05-23 14:00:00,97.7,97.73,97.56,97.68,26843.0,80.917,80.9418,80.801,80.9004,26843.0
2016-05-23 14:30:00,97.73,97.8,97.65,97.71,24240.0,80.9418,80.9998,80.8756,80.9253,24240.0
2016-05-23 15:00:00,97.71,97.75,97.55,97.69,30432.0,80.9253,80.9584,80.7927,80.9087,30432.0
2016-05-23 15:30:00,97.66,97.71,97.42,97.55,105199.0,80.8838,80.9253,80.6851,80.7927,105199.0
2016-05-24 09:30:00,98.45,99.3,98.07,98.98,69191.0,81.5381,82.2421,81.2234,81.9771,69191.0
2016-05-24 10:00:00,98.97,99.74,98.97,99.68,36595.0,81.9688,82.6065,81.9688,82.5568,36595.0
2016-05-24 10:30:00,99.73,99.89,99.56,99.56,38951.0,82.5983,82.7308,82.4575,82.4575,38951.0
2016-05-24 11:00:00,99.61,99.71,99.34,99.4,53545.0,82.4989,82.5817,82.2753,82.3249,53545.0
2016-05-24 11:30:00,99.41,99.62,99.21,99.55,22312.0,82.3332,82.5072,82.1676,82.4492,22312.0
2016-05-24 12:00:00,99.56,99.61,99.4,99.53,56237.0,82.4575,82.4989,82.3249,82.4326,56237.0
2016-05-24 12:30:00,99.49,99.75,99.47,99.65,72647.0,82.3995,82.6148,82.3829,82.532,72647.0
2016-05-24 13:00:00,99.67,99.86,99.55,99.61,38146.0,82.5486,82.7059,82.4492,82.4989,38146.0
2016-05-24 13:30:00,99.62,99.62,99.3,99.38,31685.0,82.5072,82.5072,82.2421,82.3084,31685.0
2016-05-24 14:00:00,99.36,99.49,99.31,99.4,40852.0,82.2918,82.3995,82.2504,82.3249,40852.0
2016-05-24 14:30:00,99.44,99.63,99.33,99.55,68045.0,82.3581,82.5154,82.267,82.4492,68045.0
2016-05-24 15:00:00,99.55,99.93,99.55,99.77,61290.0,82.4492,82.7639,82.4492,82.6314,61290.0
2016-05-24 15:30:00,99.81,99.87,99.74,99.77,119016.0,82.6645,82.7142,82.6065,82.6314,119016.0
2016-05-25 09:30:00,100.17,101.65,100.01,101.64,89645.0,82.9627,84.1884,82.8302,84.1802,89645.0
2016-05-25 10:00:00,101.68,102.05,101.27,101.97,75800.0,84.2133,84.5197,83.8737,84.4535,75800.0
2016-05-25 10:30:00,101.94,102.02,101.46,101.54,78653.0,84.4286,84.4949,84.0311,84.0973,78653.0
2016-05-25 11:00:00,101.56,101.62,101.15,101.23,61591.0,84.1139,84.1636,83.7743,83.8406,61591.0
2016-05-25 11:30:00,101.26,101.34,100.94,101.12,39419.0,83.8654,83.9317,83.6004,83.7495,39419.0
2016-05-25 12:00:00,101.18,101.28,101.05,101.05,34324.0,83.7992,83.882,83.6915,83.6915,34324.0
2016-05-25 12:30:00,101.05,101.3,101.05,101.25,22786.0,83.6915,83.8986,83.6915,83.8571,22786.0
2016-05-25 13:00:00,101.29,101.53,101.27,101.38,27904.0,83.8903,84.0891,83.8737,83.9648,27904.0
2016-05-25 13:30:00,101.36,101.47,101.29,101.44,34897.0,83.9483,84.0394,83.8903,84.0145,34897.0
2016-05-25 14:00:00,101.43,101.44,101.29,101.39,33570.0,84.0062,84.0145,83.8903,83.9731,33570.0
2016-05-25 14:30:00,101.39,101.53,101.2,101.23,41408.0,83.9731,84.0891,83.8157,83.8406,41408.0
2016-05-25 15:00:00,101.28,101.55,101.17,101.55,27774.0,83.882,84.1056,83.7909,84.1056,27774.0
2016-05-25 15:30:00,101.53,101.55,101.3,101.35,134512.0,84.0891,84.1056,83.8986,83.94,134512.0
2016-05-26 09:30:00,101.25,101.27,100.41,100.47,48809.0,83.8571,83.8737,83.1614,83.2111,48809.0
2016-05-26 10:00:00,100.43,100.97,100.43,100.58,63427.0,83.178,83.6252,83.178,83.3022,63427.0
2016-05-26 10:30:00,100.63,100.81,100.24,100.24,30226.0,83.3437,83.4927,83.0206,83.0206,30226.0
2016-05-26 11:00:00,100.3,100.57,100.12,100.5,33051.0,83.0703,83.294,82.9213,83.236,33051.0
2016-05-26 11:30:00,100.56,100.56,100.25,100.36,20587.0,83.2857,83.2857,83.0289,83.12,20587.0
2016-05-26 12:00:00,100.34,100.66,100.34,100.49,41973.0,83.1035,83.3685,83.1035,83.2277,41973.0
2016-05-26 12:30:00,100.48,100.63,100.45,100.45,25216.0,83.2194,83.3437,83.1946,83.1946,25216.0
2016-05-26 13:00:00,100.45,100.72,100.45,100.7,17895.0,83.1946,83.4182,83.1946,83.4016,17895.0
2016-05-26 13:30:00,100.71,100.75,100.49,100.64,23488.0,83.4099,83.443,83.2277,83.3519,23488.0
2016-05-26 14:00:00,100.62,100.74,100.51,100.54,28848.0,83.3354,83.4348,83.2443,83.2691,28848.0
2016-05-26 14:30:00,100.54,100.61,100.37,100.4,55479.0,83.2691,83.3271,83.1283,83.1532,55479.0
2016-05-26 15:00:00,100.4,100.47,100.29,100.33,67925.0,83.1532,83.2111,83.0621,83.0952,67925.0
2016-05-26 15:30:00,100.36,100.48,100.15,100.17,133467.0,83.12,83.2194,82.9461,82.9627,133467.0
2016-05-27 09:30:00,100.44,101.25,99.79,100.48,34171.0,83.1863,83.8571,82.648,83.2194,34171.0
2016-05-27 10:00:00,100.56,101.26,100.49,101.02,31072.0,83.2857,83.8654,83.2277,83.6667,31072.0
2016-05-27 10:30:00,101.05,101.24,100.74,100.84,23102.0,83.6915,83.8489,83.4348,83.5176,23102.0
2016-05-27 11:00:00,100.87,101.07,100.78,100.95,20722.0,83.5424,83.7081,83.4679,83.6087,20722.0
2016-05-27 11:30:00,100.93,101.05,100.78,100.96,16056.0,83.5921,83.6915,83.4679,83.617,16056.0
2016-05-27 12:00:00,101.0,101.18,100.92,101.12,26150.0,83.6501,83.7992,83.5838,83.7495,26150.0
2016-05-27 12:30:00,101.16,101.23,100.99,101.16,36912.0,83.7826,83.8406,83.6418,83.7826,36912.0
2016-05-27 13:00:00,101.23,101.23,101.08,101.1,40608.0,83.8406,83.8406,83.7164,83.7329,40608.0
2016-05-27 13:30:00,101.1,101.28,101.06,101.18,32584.0,83.7329,83.882,83.6998,83.7992,32584.0
2016-05-27 14:00:00,101.16,101.34,101.06,101.19,36076.0,83.7826,83.9317,83.6998,83.8075,36076.0
2016-05-27 14:30:00,101.15,101.28,101.05,101.24,22459.0,83.7743,83.882,83.6915,83.8489,22459.0
2016-05-27 15:00:00,101.21,101.41,101.21,101.38,31571.0,83.824,83.9897,83.824,83.9648,31571.0
2016-05-27 15:30:00,101.39,101.54,101.36,101.53,73011.0,83.9731,84.0973,83.9483,84.0891,73011.0
2016-05-31 09:30:00,101.81,102.31,101.7,102.16,66939.0,84.321,84.7351,84.2298,84.6108,66939.0
2016-05-31 10:00:00,102.16,102.23,101.9,102.04,48916.0,84.6108,84.6688,84.3955,84.5114,48916.0
2016-05-31 10:30:00,102.04,102.08,101.6,101.78,33328.0,84.5114,84.5446,84.147,84.2961,33328.0
2016-05-31 11:00:00,101.82,101.88,101.41,101.63,30829.0,84.3292,84.3789,83.9897,84.1719,30829.0
2016-05-31 11:30:00,101.6,101.65,101.27,101.3,27199.0,84.147,84.1884,83.8737,83.8986,27199.0
2016-05-31 12:00:00,101.29,101.36,101.14,101.3,26044.0,83.8903,83.9483,83.766,83.8986,26044.0
2016-05-31 12:30:00,101.28,101.49,101.27,101.42,26426.0,83.882,84.0559,83.8737,83.9979,26426.0
2016-05-31 13:00:00,101.39,101.66,101.27,101.62,29764.0,83.9731,84.1967,83.8737,84.1636,29764.0
2016-05-31 13:30:00,101.63,101.64,101.37,101.4,29187.0,84.1719,84.1802,83.9565,83.9814,29187.0
2016-05-31 14:00:00,101.41,101.41,101.03,101.25,50502.0,83.9897,83.9897,83.6749,83.8571,50502.0
2016-05-31 14:30:00,101.25,101.28,101.08,101.09,44326.0,83.8571,83.882,83.7164,83.7246,44326.0
2016-05-31 15:00:00,101.09,101.53,101.0,101.49,61795.0,83.7246,84.0891,83.6501,84.0559,61795.0
2016-05-31 15:30:00,101.52,101.89,101.5,101.68,157319.0,84.0808,84.3872,84.0642,84.2133,157319.0
2016-06-01 09:30:00,100.64,100.7,99.98,100.11,93142.0,83.3519,83.4016,82.8053,82.913,93142.0
2016-06-01 10:00:00,100.14,100.82,100.14,100.58,50941.0,82.9378,83.501,82.9378,83.3022,50941.0
2016-06-01 10:30:00,100.58,100.7,100.41,100.69,28415.0,83.3022,83.4016,83.1614,83.3933,28415.0
2016-06-01 11:00:00,100.66,101.32,100.66,101.0,36105.0,83.3685,83.9151,83.3685,83.6501,36105.0
2016-06-01 11:30:00,101.0,101.32,100.84,101.1,18632.0,83.6501,83.9151,83.5176,83.7329,18632.0
2016-06-01 12:00:00,101.1,101.58,101.05,101.54,37301.0,83.7329,84.1305,83.6915,84.0973,37301.0
2016-06-01 12:30:00,101.54,101.82,101.45,101.82,37612.0,84.0973,84.3292,84.0228,84.3292,37612.0
2016-06-01 13:00:00,101.84,101.98,101.72,101.86,58097.0,84.3458,84.4617,84.2464,84.3624,58097.0
2016-06-01 13:30:00,101.89,101.99,101.75,101.89,44967.0,84.3872,84.47,84.2713,84.3872,44967.0
2016-06-01 14:00:00,101.91,102.24,101.75,102.13,50760.0,84.4038,84.6771,84.2713,84.586,50760.0
2016-06-01 14:30:00,102.13,102.6,102.12,102.55,65417.0,84.586,84.9752,84.5777,84.9338,65417.0
2016-06-01 15:00:00,102.57,102.74,102.42,102.58,97735.0,84.9504,85.0912,84.8262,84.9587,97735.0
2016-06-01 15:30:00,102.58,102.59,102.31,102.34,167307.0,84.9587,84.967,84.7351,84.7599,167307.0
2016-06-02 09:30:00,101.43,101.76,100.73,101.35,79107.0,84.0062,84.2795,83.4265,83.94,79107.0
2016-06-02 10:00:00,101.35,101.6,101.02,101.43,57586.0,83.94,84.147,83.6667,84.0062,57586.0
2016-06-02 10:30:00,101.44,101.81,101.44,101.79,29236.0,84.0145,84.321,84.0145,84.3044,29236.0
2016-06-02 11:00:00,101.87,102.0,101.55,101.7,32458.0,84.3706,84.4783,84.1056,84.2298,32458.0
2016-06-02 11:30:00,101.7,101.91,101.55,101.79,24032.0,84.2298,84.4038,84.1056,84.3044,24032.0
2016-06-02 12:00:00,101.79,101.92,101.74,101.77,23073.0,84.3044,84.4121,84.263,84.2878,23073.0
2016-06-02 12:30:00,101.75,101.95,101.71,101.86,18446.0,84.2713,84.4369,84.2381,84.3624,18446.0
2016-06-02 13:00:00,101.86,101.93,101.73,101.8,18712.0,84.3624,84.4203,84.2547,84.3127,18712.0
2016-06-02 13:30:00,101.82,101.99,101.78,101.96,16457.0,84.3292,84.47,84.2961,84.4452,16457.0
2016-06-02 14:00:00,102.0,102.13,101.87,101.88,20795.0,84.4783,84.586,84.3706,84.3789,20795.0
2016-06-02 14:30:00,101.88,102.0,101.84,101.9,40287.0,84.3789,84.4783,84.3458,84.3955,40287.0
2016-06-02 15:00:00,101.89,101.95,101.67,101.78,37775.0,84.3872,84.4369,84.205,84.2961,37775.0
2016-06-02 15:30:00,101.79,102.05,101.77,102.04,84694.0,84.3044,84.5197,84.2878,84.5114,84694.0
2016-06-03 09:30:00,100.1,100.36,99.17,99.31,107456.0,82.9047,83.12,82.1345,82.2504,107456.0
2016-06-03 10:00:00,99.22,99.41,99.02,99.12,101954.0,82.1759,82.3332,82.0102,82.093,101954.0
2016-06-03 10:30:00,99.12,99.7,99.05,99.62,60354.0,82.093,82.5734,82.0351,82.5072,60354.0
2016-06-03 11:00:00,99.62,99.68,99.23,99.37,52206.0,82.5072,82.5568,82.1841,82.3001,52206.0
2016-06-03 11:30:00,99.37,100.17,99.37,100.13,40731.0,82.3001,82.9627,82.3001,82.9295,40731.0
2016-06-03 12:00:00,100.13,100.34,99.92,100.32,25121.0,82.9295,83.1035,82.7556,83.0869,25121.0
2016-06-03 12:30:00,100.3,100.45,99.91,100.05,37077.0,83.0703,83.1946,82.7473,82.8633,37077.0
2016-06-03 13:00:00,100.07,100.2,100.01,100.02,16950.0,82.8799,82.9875,82.8302,82.8384,16950.0
2016-06-03 13:30:00,100.02,100.22,99.91,100.21,39185.0,82.8384,83.0041,82.7473,82.9958,39185.0
2016-06-03 14:00:00,100.21,100.26,99.95,100.24,19846.0,82.9958,83.0372,82.7805,83.0206,19846.0
2016-06-03 14:30:00,100.22,100.63,100.21,100.52,28669.0,83.0041,83.3437,82.9958,83.2526,28669.0
2016-06-03 15:00:00,100.51,100.63,100.35,100.58,47957.0,83.2443,83.3437,83.1118,83.3022,47957.0
2016-06-03 15:30:00,100.58,100.68,100.43,100.46,100541.0,83.3022,83.3851,83.178,83.2029,100541.0
2016-06-06 09:30:00,100.63,101.84,100.49,101.55,45269.0,83.3437,84.3458,83.2277,84.1056,45269.0
2016-06-06 10:00:00,101.59,102.35,101.54,101.98,32141.0,84.1387,84.7682,84.0973,84.4617,32141.0
2016-06-06 10:30:00,102.0,102.33,102.0,102.32,24985.0,84.4783,84.7516,84.4783,84.7433,24985.0
2016-06-06 11:00:00,102.23,102.23,101.88,101.98,51841.0,84.6688,84.6688,84.3789,84.4617,51841.0
2016-06-06 11:30:00,101.97,102.23,101.92,101.97,32843.0,84.4535,84.6688,84.4121,84.4535,32843.0
2016-06-06 12:00:00,102.03,102.03,101.71,101.78,20378.0,84.5032,84.5032,84.2381,84.2961,20378.0
2016-06-06 12:30:00,101.8,102.01,101.35,101.65,19492.0,84.3127,84.4866,83.94,84.1884,19492.0
2016-06-06 13:00:00,101.64,102.01,101.51,101.93,26275.0,84.1802,84.4866,84.0725,84.4203,26275.0
2016-06-06 13:30:00,101.93,102.2,101.85,102.15,24390.0,84.4203,84.644,84.3541,84.6025,24390.0
2016-06-06 14:00:00,102.13,102.45,102.1,102.42,32814.0,84.586,84.851,84.5611,84.8262,32814.0
2016-06-06 14:30:00,102.4,102.49,102.24,102.32,38160.0,84.8096,84.8841,84.6771,84.7433,38160.0
2016-06-06 15:00:00,102.33,102.44,102.28,102.29,57075.0,84.7516,84.8427,84.7102,84.7185,57075.0
2016-06-06 15:30:00,102.29,102.4,102.02,102.04,99286.0,84.7185,84.8096,84.4949,84.5114,99286.0
2016-06-07 09:30:00,102.15,102.39,101.48,101.48,45295.0,84.6025,84.8013,84.0476,84.0476,45295.0
2016-06-07 10:00:00,101.58,102.09,101.58,101.91,24452.0,84.1305,84.5529,84.1305,84.4038,24452.0
2016-06-07 10:30:00,101.88,102.2,101.75,101.79,19942.0,84.3789,84.644,84.2713,84.3044,19942.0
2016-06-07 11:00:00,101.77,102.0,101.76,101.78,24566.0,84.2878,84.4783,84.2795,84.2961,24566.0
2016-06-07 11:30:00,101.79,102.02,101.79,101.8,20602.0,84.3044,84.4949,84.3044,84.3127,20602.0
2016-06-07 12:00:00,101.85,102.03,101.82,101.96,24137.0,84.3541,84.5032,84.3292,84.4452,24137.0
2016-06-07 12:30:00,101.93,102.05,101.87,102.04,23876.0,84.4203,84.5197,84.3706,84.5114,23876.0
2016-06-07 13:00:00,102.04,102.08,101.95,102.07,20188.0,84.5114,84.5446,84.4369,84.5363,20188.0
2016-06-07 13:30:00,102.07,102.24,102.04,102.18,31512.0,84.5363,84.6771,84.5114,84.6274,31512.0
2016-06-07 14:00:00,102.16,102.42,102.16,102.39,30501.0,84.6108,84.8262,84.6108,84.8013,30501.0
2016-06-07 14:30:00,102.39,102.43,102.18,102.2,26242.0,84.8013,84.8344,84.6274,84.644,26242.0
2016-06-07 15:00:00,102.18,102.26,102.04,102.14,32321.0,84.6274,84.6937,84.5114,84.5943,32321.0
2016-06-07 15:30:00,102.14,102.14,101.7,101.75,93377.0,84.5943,84.5943,84.2298,84.2713,93377.0
2016-06-08 09:30:00,101.53,102.51,101.21,102.45,28909.0,84.0891,84.9007,83.824,84.851,28909.0
2016-06-08 10:00:00,102.45,102.5,101.8,102.05,22214.0,84.851,84.8924,84.3127,84.5197,22214.0
2016-06-08 10:30:00,102.0,102.14,101.57,101.63,49416.0,84.4783,84.5943,84.1222,84.1719,49416.0
2016-06-08 11:00:00,101.67,101.68,101.27,101.43,26512.0,84.205,84.2133,83.8737,84.0062,26512.0
2016-06-08 11:30:00,101.44,101.63,101.43,101.48,20530.0,84.0145,84.1719,84.0062,84.0476,20530.0
2016-06-08 12:00:00,101.49,101.59,101.25,101.26,8100.0,84.0559,84.1387,83.8571,83.8654,8100.0
2016-06-08 12:30:00,101.32,101.36,101.12,101.27,53230.0,83.9151,83.9483,83.7495,83.8737,53230.0
2016-06-08 13:00:00,101.22,101.26,100.9,100.95,29845.0,83.8323,83.8654,83.5673,83.6087,29845.0
2016-06-08 13:30:00,100.95,100.98,100.77,100.85,54749.0,83.6087,83.6335,83.4596,83.5259,54749.0
2016-06-08 14:00:00,100.83,101.21,100.8,101.21,48749.0,83.5093,83.824,83.4845,83.824,48749.0
2016-06-08 14:30:00,101.18,101.42,101.13,101.42,19608.0,83.7992,83.9979,83.7578,83.9979,19608.0
2016-06-08 15:00:00,101.42,101.52,101.27,101.43,33640.0,83.9979,84.0808,83.8737,84.0062,33640.0
2016-06-08 15:30:00,101.43,101.54,101.38,101.46,92342.0,84.0062,84.0973,83.9648,84.0311,92342.0
2016-06-09 09:30:00,100.82,100.96,100.05,100.29,65430.0,83.501,83.617,82.8633,83.0621,65430.0
2016-06-09 10:00:00,100.29,100.3,99.98,100.06,53102.0,83.0621,83.0703,82.8053,82.8716,53102.0
2016-06-09 10:30:00,100.0,100.26,99.97,100.17,38389.0,82.8219,83.0372,82.797,82.9627,38389.0
2016-06-09 11:00:00,100.18,100.32,100.04,100.15,36201.0,82.971,83.0869,82.855,82.9461,36201.0
2016-06-09 11:30:00,100.15,100.17,99.95,100.08,28788.0,82.9461,82.9627,82.7805,82.8881,28788.0
2016-06-09 12:00:00,100.07,100.28,100.0,100.22,24068.0,82.8799,83.0538,82.8219,83.0041,24068.0
2016-06-09 12:30:00,100.26,100.51,100.18,100.47,23361.0,83.0372,83.2443,82.971,83.2111,23361.0
2016-06-09 13:00:00,100.44,100.7,100.41,100.65,25618.0,83.1863,83.4016,83.1614,83.3602,25618.0
2016-06-09 13:30:00,100.68,100.74,100.3,100.43,31385.0,83.3851,83.4348,83.0703,83.178,31385.0
2016-06-09 14:00:00,100.44,100.76,100.41,100.67,31456.0,83.1863,83.4513,83.1614,83.3768,31456.0
2016-06-09 14:30:00,100.72,100.92,100.69,100.71,42488.0,83.4182,83.5838,83.3933,83.4099,42488.0
2016-06-09 15:00:00,100.74,100.96,100.74,100.9,41245.0,83.4348,83.617,83.4348,83.5673,41245.0
2016-06-09 15:30:00,100.88,100.99,100.67,100.69,145025.0,83.5507,83.6418,83.3768,83.3933,145025.0
2016-06-10 09:30:00,99.33,99.53,99.06,99.26,58714.0,82.267,82.4326,82.0434,82.209,58714.0
2016-06-10 10:00:00,99.24,99.52,98.88,99.4,98170.0,82.1924,82.4243,81.8943,82.3249,98170.0
2016-06-10 10:30:00,99.41,99.53,99.19,99.33,36857.0,82.3332,82.4326,82.151,82.267,36857.0
2016-06-10 11:00:00,99.36,99.64,99.32,99.45,57110.0,82.2918,82.5237,82.2587,82.3664,57110.0
2016-06-10 11:30:00,99.49,99.49,99.15,99.19,22768.0,82.3995,82.3995,82.1179,82.151,22768.0
2016-06-10 12:00:00,99.2,99.31,98.98,99.16,32250.0,82.1593,82.2504,81.9771,82.1262,32250.0
2016-06-10 12:30:00,99.16,99.17,98.95,99.12,22607.0,82.1262,82.1345,81.9522,82.093,22607.0
2016-06-10 13:00:00,99.18,99.32,99.09,99.26,28684.0,82.1427,82.2587,82.0682,82.209,28684.0
2016-06-10 13:30:00,99.26,99.26,98.81,98.81,35315.0,82.209,82.209,81.8363,81.8363,35315.0
2016-06-10 14:00:00,98.86,99.04,98.76,99.0,86545.0,81.8777,82.0268,81.7949,81.9937,86545.0
2016-06-10 14:30:00,99.03,99.19,98.93,99.13,40764.0,82.0185,82.151,81.9357,82.1013,40764.0
2016-06-10 15:00:00,99.11,99.34,99.02,99.32,77027.0,82.0848,82.2753,82.0102,82.2587,77027.0
2016-06-10 15:30:00,99.32,99.67,99.31,99.54,260640.0,82.2587,82.5486,82.2504,82.4409,260640.0
2016-06-13 09:30:00,98.85,99.93,98.75,99.49,94778.0,81.8694,82.7639,81.7866,82.3995,94778.0
2016-06-13 10:00:00,99.46,100.06,99.45,100.06,33202.0,82.3746,82.8716,82.3664,82.8716,33202.0
2016-06-13 10:30:00,100.06,100.14,99.51,99.53,57389.0,82.8716,82.9378,82.416,82.4326,57389.0
2016-06-13 11:00:00,99.48,99.74,99.35,99.52,30540.0,82.3912,82.6065,82.2835,82.4243,30540.0
2016-06-13 11:30:00,99.49,99.49,99.01,99.04,34809.0,82.3995,82.3995,82.0019,82.0268,34809.0
2016-06-13 12:00:00,99.02,99.43,99.0,99.29,24533.0,82.0102,82.3498,81.9937,82.2338,24533.0
2016-06-13 12:30:00,99.25,99.32,99.05,99.21,19805.0,82.2007,82.2587,82.0351,82.1676,19805.0
2016-06-13 13:00:00,99.25,99.26,99.1,99.13,22519.0,82.2007,82.209,82.0765,82.1013,22519.0
2016-06-13 13:30:00,99.17,99.22,98.78,98.91,41078.0,82.1345,82.1759,81.8114,81.9191,41078.0
2016-06-13 14:00:00,98.91,99.23,98.91,99.11,47974.0,81.9191,82.1841,81.9191,82.0848,47974.0
2016-06-13 14:30:00,99.09,99.32,99.04,99.14,86126.0,82.0682,82.2587,82.0268,82.1096,86126.0
2016-06-13 15:00:00,99.14,99.21,98.95,99.16,105756.0,82.1096,82.1676,81.9522,82.1262,105756.0
2016-06-13 15:30:00,99.15,99.19,98.79,98.87,408641.0,82.1179,82.151,81.8197,81.886,408641.0
2016-06-14 09:30:00,98.4,99.17,97.86,98.64,82236.0,81.4967,82.1345,81.0495,81.6955,82236.0
2016-06-14 10:00:00,98.63,98.77,97.81,98.01,115537.0,81.6872,81.8032,81.0081,81.1737,115537.0
2016-06-14 10:30:00,98.02,98.23,97.36,97.36,164285.0,81.182,81.3559,80.6354,80.6354,164285.0
2016-06-14 11:00:00,97.43,97.43,96.75,96.8,208414.0,80.6934,80.6934,80.1302,80.1716,208414.0
2016-06-14 11:30:00,96.78,97.04,96.47,96.5,150905.0,80.155,80.3703,79.8983,79.9231,150905.0
2016-06-14 12:00:00,96.52,96.82,96.38,96.7,80473.0,79.9397,80.1881,79.8237,80.0888,80473.0
2016-06-14 12:30:00,96.7,96.7,96.39,96.49,61528.0,80.0888,80.0888,79.832,79.9148,61528.0
2016-06-14 13:00:00,96.5,96.62,96.2,96.38,81254.0,79.9231,80.0225,79.6746,79.8237,81254.0
2016-06-14 13:30:00,96.38,96.47,96.25,96.4,71011.0,79.8237,79.8983,79.7161,79.8403,71011.0
2016-06-14 14:00:00,96.4,96.51,96.23,96.41,62311.0,79.8403,79.9314,79.6995,79.8486,62311.0
2016-06-14 14:30:00,96.39,96.41,95.75,95.83,141635.0,79.832,79.8486,79.3019,79.3682,141635.0
2016-06-14 15:00:00,95.8,96.31,95.66,96.31,156526.0,79.3434,79.7657,79.2274,79.7657,156526.0
2016-06-14 15:30:00,96.29,96.37,96.0,96.18,413987.0,79.7492,79.8154,79.509,79.6581,413987.0
2016-06-15 09:30:00,96.75,97.24,96.15,97.06,65995.0,80.1302,80.536,79.6332,80.3869,65995.0
2016-06-15 10:00:00,97.08,97.62,97.04,97.42,36159.0,80.4035,80.8507,80.3703,80.6851,36159.0
2016-06-15 10:30:00,97.46,97.91,97.42,97.91,32632.0,80.7182,81.0909,80.6851,81.0909,32632.0
2016-06-15 11:00:00,97.92,98.09,97.52,97.52,41588.0,81.0992,81.24,80.7679,80.7679,41588.0
2016-06-15 11:30:00,97.49,97.89,97.36,97.82,20685.0,80.743,81.0743,80.6354,81.0164,20685.0
2016-06-15 12:00:00,97.82,97.89,97.61,97.63,17370.0,81.0164,81.0743,80.8424,80.859,17370.0
2016-06-15 12:30:00,97.63,97.71,97.43,97.58,32058.0,80.859,80.9253,80.6934,80.8176,32058.0
2016-06-15 13:00:00,97.57,97.73,97.55,97.67,17485.0,80.8093,80.9418,80.7927,80.8921,17485.0
2016-06-15 13:30:00,97.65,97.84,97.65,97.81,48002.0,80.8756,81.0329,80.8756,81.0081,48002.0
2016-06-15 14:00:00,97.84,97.97,96.85,96.85,106500.0,81.0329,81.1406,80.213,80.213,106500.0
2016-06-15 14:30:00,96.85,97.29,96.75,97.29,56094.0,80.213,80.5774,80.1302,80.5774,56094.0
2016-06-15 15:00:00,97.25,97.5,97.21,97.29,93120.0,80.5443,80.7513,80.5111,80.5774,93120.0
2016-06-15 15:30:00,97.3,97.32,96.63,96.78,194598.0,80.5857,80.6023,80.0308,80.155,194598.0
2016-06-16 09:30:00,95.66,95.9,94.66,94.69,103835.0,79.2274,79.4262,78.3992,78.424,103835.0
2016-06-16 10:00:00,94.66,95.22,94.66,95.16,81322.0,78.3992,78.863,78.3992,78.8133,81322.0
2016-06-16 10:30:00,95.1,95.13,94.62,94.98,72478.0,78.7636,78.7885,78.3661,78.6642,72478.0
2016-06-16 11:00:00,95.0,95.49,94.9,95.42,61615.0,78.6808,79.0866,78.598,79.0286,61615.0
2016-06-16 11:30:00,95.44,95.47,94.8,94.85,47574.0,79.0452,79.07,78.5151,78.5565,47574.0
2016-06-16 12:00:00,94.87,95.19,94.79,95.07,61134.0,78.5731,78.8381,78.5069,78.7388,61134.0
2016-06-16 12:30:00,95.09,95.33,94.94,95.1,39280.0,78.7553,78.9541,78.6311,78.7636,39280.0
2016-06-16 13:00:00,95.13,95.44,95.09,95.32,87590.0,78.7885,79.0452,78.7553,78.9458,87590.0
2016-06-16 13:30:00,95.32,95.38,95.01,95.27,42201.0,78.9458,78.9955,78.6891,78.9044,42201.0
2016-06-16 14:00:00,95.22,95.88,95.22,95.46,64427.0,78.863,79.4096,78.863,79.0618,64427.0
2016-06-16 14:30:00,95.51,95.94,95.47,95.74,52980.0,79.1032,79.4593,79.07,79.2937,52980.0
2016-06-16 15:00:00,95.75,96.23,95.65,96.16,90015.0,79.3019,79.6995,79.2191,79.6415,90015.0
2016-06-16 15:30:00,96.16,96.34,96.04,96.25,154943.0,79.6415,79.7906,79.5421,79.7161,154943.0
2016-06-17 09:30:00,96.33,97.38,96.05,97.11,194977.0,79.7823,80.6519,79.5504,80.4283,194977.0
2016-06-17 10:00:00,97.11,97.4,96.84,96.84,83184.0,80.4283,80.6685,80.2047,80.2047,83184.0
2016-06-17 10:30:00,96.89,97.3,96.72,97.08,46105.0,80.2461,80.5857,80.1053,80.4035,46105.0
2016-06-17 11:00:00,97.04,97.08,96.43,96.43,44445.0,80.3703,80.4035,79.8651,79.8651,44445.0
2016-06-17 11:30:00,96.39,96.75,96.38,96.57,27286.0,79.832,80.1302,79.8237,79.9811,27286.0
2016-06-17 12:00:00,96.55,96.82,96.55,96.65,49984.0,79.9645,80.1881,79.9645,80.0473,49984.0
2016-06-17 12:30:00,96.74,96.74,96.19,96.31,43012.0,80.1219,80.1219,79.6664,79.7657,43012.0
2016-06-17 13:00:00,96.3,96.51,96.23,96.4,25198.0,79.7575,79.9314,79.6995,79.8403,25198.0
2016-06-17 13:30:00,96.32,96.64,96.26,96.49,27917.0,79.774,80.0391,79.7243,79.9148,27917.0
2016-06-17 14:00:00,96.47,96.61,96.34,96.5,41481.0,79.8983,80.0142,79.7906,79.9231,41481.0
2016-06-17 14:30:00,96.48,96.83,96.46,96.67,45532.0,79.9065,80.1964,79.89,80.0639,45532.0
2016-06-17 15:00:00,96.7,96.74,96.54,96.65,36912.0,80.0888,80.1219,79.9562,80.0473,36912.0
2016-06-17 15:30:00,96.65,96.79,96.53,96.7,175224.0,80.0473,80.1633,79.948,80.0888,175224.0
2016-06-20 09:30:00,98.42,99.45,97.36,98.99,115995.0,81.5133,82.3664,80.6354,81.9854,115995.0
2016-06-20 10:00:00,98.93,99.62,98.89,99.29,58001.0,81.9357,82.5072,81.9026,82.2338,58001.0
2016-06-20 10:30:00,99.27,99.36,98.92,99.15,45704.0,82.2173,82.2918,81.9274,82.1179,45704.0
2016-06-20 11:00:00,99.09,99.28,98.89,98.91,48773.0,82.0682,82.2256,81.9026,81.9191,48773.0
2016-06-20 11:30:00,98.86,99.12,98.72,99.09,62334.0,81.8777,82.093,81.7618,82.0682,62334.0
2016-06-20 12:00:00,99.11,99.51,99.08,99.23,64969.0,82.0848,82.416,82.0599,82.1841,64969.0
2016-06-20 12:30:00,99.27,99.36,99.01,99.07,35528.0,82.2173,82.2918,82.0019,82.0516,35528.0
2016-06-20 13:00:00,99.05,99.14,98.69,98.72,35052.0,82.0351,82.1096,81.7369,81.7618,35052.0
2016-06-20 13:30:00,98.68,98.94,98.62,98.82,32885.0,81.7286,81.944,81.6789,81.8446,32885.0
2016-06-20 14:00:00,98.82,98.91,98.54,98.62,57826.0,81.8446,81.9191,81.6127,81.6789,57826.0
2016-06-20 14:30:00,98.62,98.92,98.57,98.88,74150.0,81.6789,81.9274,81.6375,81.8943,74150.0
2016-06-20 15:00:00,98.89,98.91,98.34,98.36,58413.0,81.9026,81.9191,81.447,81.4636,58413.0
2016-06-20 15:30:00,98.36,98.52,98.15,98.28,129749.0,81.4636,81.5961,81.2897,81.3973,129749.0
2016-06-21 09:30:00,98.94,99.06,98.18,98.64,53332.0,81.944,82.0434,81.3145,81.6955,53332.0
2016-06-21 10:00:00,98.65,98.75,98.1,98.56,60947.0,81.7038,81.7866,81.2483,81.6292,60947.0
2016-06-21 10:30:00,98.58,98.64,98.11,98.48,50629.0,81.6458,81.6955,81.2565,81.563,50629.0
2016-06-21 11:00:00,98.47,98.85,98.44,98.72,19660.0,81.5547,81.8694,81.5299,81.7618,19660.0
2016-06-21 11:30:00,98.62,98.62,98.14,98.4,23256.0,81.6789,81.6789,81.2814,81.4967,23256.0
2016-06-21 12:00:00,98.39,98.59,98.19,98.59,19608.0,81.4884,81.6541,81.3228,81.6541,19608.0
2016-06-21 12:30:00,98.55,98.58,98.31,98.39,13198.0,81.621,81.6458,81.4222,81.4884,13198.0
2016-06-21 13:00:00,98.39,98.57,98.31,98.33,38396.0,81.4884,81.6375,81.4222,81.4388,38396.0
2016-06-21 13:30:00,98.32,98.41,98.21,98.36,19903.0,81.4305,81.505,81.3394,81.4636,19903.0
2016-06-21 14:00:00,98.37,98.79,98.3,98.79,18294.0,81.4719,81.8197,81.4139,81.8197,18294.0
2016-06-21 14:30:00,98.79,98.96,98.68,98.82,25120.0,81.8197,81.9605,81.7286,81.8446,25120.0
2016-06-21 15:00:00,98.78,98.89,98.62,98.87,38788.0,81.8114,81.9026,81.6789,81.886,38788.0
2016-06-21 15:30:00,98.85,98.87,98.62,98.67,93004.0,81.8694,81.886,81.6789,81.7203,93004.0
2016-06-22 09:30:00,98.62,99.52,98.49,99.14,63833.0,81.6789,82.4243,81.5713,82.1096,63833.0
2016-06-22 10:00:00,99.13,99.21,99.0,99.17,37071.0,82.1013,82.1676,81.9937,82.1345,37071.0
2016-06-22 10:30:00,99.17,99.59,99.03,99.42,40270.0,82.1345,82.4823,82.0185,82.3415,40270.0
2016-06-22 11:00:00,99.43,99.62,99.29,99.59,31047.0,82.3498,82.5072,82.2338,82.4823,31047.0
2016-06-22 11:30:00,99.59,99.59,99.06,99.38,26316.0,82.4823,82.4823,82.0434,82.3084,26316.0
2016-06-22 12:00:00,99.39,99.4,98.92,98.97,28801.0,82.3167,82.3249,81.9274,81.9688,28801.0
2016-06-22 12:30:00,98.97,99.13,98.89,99.07,17661.0,81.9688,82.1013,81.9026,82.0516,17661.0
2016-06-22 13:00:00,99.04,99.06,98.75,98.87,35215.0,82.0268,82.0434,81.7866,81.886,35215.0
2016-06-22 13:30:00,98.9,99.4,98.9,99.33,50709.0,81.9108,82.3249,81.9108,82.267,50709.0
2016-06-22 14:00:00,99.32,99.6,99.25,99.54,50632.0,82.2587,82.4906,82.2007,82.4409,50632.0
2016-06-22 14:30:00,99.54,99.54,99.33,99.49,48362.0,82.4409,82.4409,82.267,82.3995,48362.0
2016-06-22 15:00:00,99.49,99.65,99.2,99.2,77519.0,82.3995,82.532,82.1593,82.1593,77519.0
2016-06-22 15:30:00,99.2,99.42,99.14,99.18,140980.0,82.1593,82.3415,82.1096,82.1427,140980.0
2016-06-23 09:30:00,100.6,101.41,100.5,101.01,47205.0,83.3188,83.9897,83.236,83.6584,47205.0
2016-06-23 10:00:00,101.01,101.15,100.81,100.81,74737.0,83.6584,83.7743,83.4927,83.4927,74737.0
2016-06-23 10:30:00,100.75,100.93,100.48,100.84,54471.0,83.443,83.5921,83.2194,83.5176,54471.0
2016-06-23 11:00:00,100.76,101.08,100.72,100.93,41972.0,83.4513,83.7164,83.4182,83.5921,41972.0
2016-06-23 11:30:00,100.98,101.19,100.92,101.09,20823.0,83.6335,83.8075,83.5838,83.7246,20823.0
2016-06-23 12:00:00,101.15,101.22,101.0,101.17,31153.0,83.7743,83.8323,83.6501,83.7909,31153.0
2016-06-23 12:30:00,101.17,101.18,100.84,100.99,31437.0,83.7909,83.7992,83.5176,83.6418,31437.0
2016-06-23 13:00:00,100.97,101.17,100.84,101.09,16809.0,83.6252,83.7909,83.5176,83.7246,16809.0
2016-06-23 13:30:00,101.08,101.13,100.92,101.12,17976.0,83.7164,83.7578,83.5838,83.7495,17976.0
2016-06-23 14:00:00,101.09,101.17,100.88,101.0,30064.0,83.7246,83.7909,83.5507,83.6501,30064.0
2016-06-23 14:30:00,101.01,101.15,100.9,101.08,26069.0,83.6584,83.7743,83.5673,83.7164,26069.0
2016-06-23 15:00:00,101.07,101.19,101.02,101.09,43374.0,83.7081,83.8075,83.6667,83.7246,43374.0
2016-06-23 15:30:00,101.08,101.72,101.04,101.68,170442.0,83.7164,84.2464,83.6832,84.2133,170442.0
2016-06-24 09:30:00,94.63,96.55,94.55,96.17,165943.0,78.3743,79.9645,78.3081,79.6498,165943.0
2016-06-24 10:00:00,96.05,96.52,95.38,95.77,125917.0,79.5504,79.9397,78.9955,79.3185,125917.0
2016-06-24 10:30:00,95.73,95.95,95.5,95.5,136716.0,79.2854,79.4676,79.0949,79.0949,136716.0
2016-06-24 11:00:00,95.54,95.62,95.04,95.14,91735.0,79.128,79.1943,78.7139,78.7967,91735.0
2016-06-24 11:30:00,95.15,95.3,94.49,94.66,142003.0,78.805,78.9292,78.2584,78.3992,142003.0
2016-06-24 12:00:00,94.73,94.74,93.96,94.14,109127.0,78.4572,78.4654,77.8194,77.9685,109127.0
2016-06-24 12:30:00,94.14,94.18,93.37,93.45,88212.0,77.9685,78.0016,77.3308,77.397,88212.0
2016-06-24 13:00:00,93.44,93.52,92.81,92.85,85399.0,77.3888,77.455,76.867,76.9001,85399.0
2016-06-24 13:30:00,92.83,93.2,92.63,92.7,75803.0,76.8835,77.19,76.7179,76.7759,75803.0
2016-06-24 14:00:00,92.71,92.98,92.34,92.34,63643.0,76.7842,77.0078,76.4777,76.4777,63643.0
2016-06-24 14:30:00,92.33,92.36,91.98,92.08,85264.0,76.4694,76.4943,76.1796,76.2624,85264.0
2016-06-24 15:00:00,92.05,92.2,91.49,91.5,128924.0,76.2375,76.3618,75.7737,75.782,128924.0
2016-06-24 15:30:00,91.51,91.97,91.3,91.31,350524.0,75.7903,76.1713,75.6164,75.6247,350524.0
2016-06-27 09:30:00,88.66,88.66,86.74,86.81,230695.0,73.4299,73.4299,71.8397,71.8977,230695.0
2016-06-27 10:00:00,86.8,87.22,86.18,86.26,198520.0,71.8894,72.2372,71.3759,71.4422,198520.0
2016-06-27 10:30:00,86.36,86.77,86.02,86.24,152703.0,71.525,71.8645,71.2434,71.4256,152703.0
2016-06-27 11:00:00,86.24,86.69,86.07,86.46,183454.0,71.4256,71.7983,71.2848,71.6078,183454.0
2016-06-27 11:30:00,86.46,86.59,86.18,86.21,83472.0,71.6078,71.7155,71.3759,71.4007,83472.0
2016-06-27 12:00:00,86.2,86.6,86.16,86.55,43853.0,71.3925,71.7237,71.3593,71.6823,43853.0
2016-06-27 12:30:00,86.56,86.61,86.12,86.28,35802.0,71.6906,71.732,71.3262,71.4587,35802.0
2016-06-27 13:00:00,86.29,86.52,86.23,86.42,46603.0,71.467,71.6575,71.4173,71.5747,46603.0
2016-06-27 13:30:00,86.41,86.49,86.0,86.16,61557.0,71.5664,71.6326,71.2268,71.3593,61557.0
2016-06-27 14:00:00,86.13,86.21,85.62,85.81,95839.0,71.3345,71.4007,70.9121,71.0695,95839.0
2016-06-27 14:30:00,85.83,85.84,85.35,85.47,101396.0,71.086,71.0943,70.6885,70.7879,101396.0
2016-06-27 15:00:00,85.47,85.71,85.2,85.32,122848.0,70.7879,70.9866,70.5642,70.6636,122848.0
2016-06-27 15:30:00,85.3,85.66,85.27,85.53,287376.0,70.6471,70.9452,70.6222,70.8376,287376.0
2016-06-28 09:30:00,87.07,87.42,86.15,86.54,225630.0,72.113,72.4029,71.351,71.6741,225630.0
2016-06-28 10:00:00,86.56,86.9,86.34,86.45,171145.0,71.6906,71.9722,71.5084,71.5995,171145.0
2016-06-28 10:30:00,86.42,86.63,86.02,86.09,121007.0,71.5747,71.7486,71.2434,71.3014,121007.0
2016-06-28 11:00:00,86.19,86.39,85.56,85.6,131094.0,71.3842,71.5498,70.8624,70.8955,131094.0
2016-06-28 11:30:00,85.62,85.75,85.48,85.63,284642.0,70.9121,71.0198,70.7961,70.9204,284642.0
2016-06-28 12:00:00,85.62,85.66,85.3,85.31,95998.0,70.9121,70.9452,70.6471,70.6553,95998.0
2016-06-28 12:30:00,85.34,85.39,85.16,85.22,141726.0,70.6802,70.7216,70.5311,70.5808,141726.0
2016-06-28 13:00:00,85.25,85.45,85.05,85.06,124456.0,70.6056,70.7713,70.44,70.4483,124456.0
2016-06-28 13:30:00,85.09,85.22,84.92,85.2,131935.0,70.4731,70.5808,70.3323,70.5642,131935.0
2016-06-28 14:00:00,85.21,85.43,85.11,85.24,97353.0,70.5725,70.7547,70.4897,70.5974,97353.0
2016-06-28 14:30:00,85.21,85.86,85.18,85.67,184103.0,70.5725,71.1109,70.5477,70.9535,184103.0
2016-06-28 15:00:00,85.66,85.92,85.56,85.61,256520.0,70.9452,71.1606,70.8624,70.9038,256520.0
2016-06-28 15:30:00,85.62,85.71,85.4,85.7,653200.0,70.9121,70.9866,70.7299,70.9783,653200.0
2016-06-29 09:30:00,86.85,87.29,86.21,86.58,96699.0,71.9308,72.2952,71.4007,71.7072,96699.0
2016-06-29 10:00:00,86.56,87.12,86.52,86.97,85361.0,71.6906,72.1544,71.6575,72.0302,85361.0
2016-06-29 10:30:00,86.97,87.56,86.9,87.44,165333.0,72.0302,72.5188,71.9722,72.4194,165333.0
2016-06-29 11:00:00,87.46,87.84,87.37,87.81,129734.0,72.436,72.7507,72.3615,72.7259,129734.0
2016-06-29 11:30:00,87.83,88.09,87.65,87.92,204215.0,72.7425,72.9578,72.5934,72.817,204215.0
2016-06-29 12:00:00,87.94,88.32,87.91,88.06,85323.0,72.8336,73.1483,72.8087,72.9329,85323.0
2016-06-29 12:30:00,88.05,88.05,87.84,87.89,50835.0,72.9247,72.9247,72.7507,72.7921,50835.0
2016-06-29 13:00:00,87.86,88.14,87.85,88.11,43983.0,72.7673,72.9992,72.759,72.9744,43983.0
2016-06-29 13:30:00,88.12,88.32,88.02,88.31,41768.0,72.9826,73.1483,72.8998,73.14,41768.0
2016-06-29 14:00:00,88.31,88.53,88.29,88.5,80418.0,73.14,73.3222,73.1234,73.2974,80418.0
2016-06-29 14:30:00,88.51,88.65,88.2,88.48,70642.0,73.3056,73.4216,73.0489,73.2808,70642.0
2016-06-29 15:00:00,88.51,88.85,88.49,88.82,115910.0,73.3056,73.5872,73.2891,73.5624,115910.0
2016-06-29 15:30:00,88.84,89.03,88.68,88.96,227193.0,73.579,73.7363,73.4464,73.6783,227193.0
2016-06-30 09:30:00,89.04,89.32,87.98,88.21,77051.0,73.7446,73.9765,72.8667,73.0572,77051.0
2016-06-30 10:00:00,88.21,88.36,87.74,87.74,104962.0,73.0572,73.1814,72.6679,72.6679,104962.0
2016-06-30 10:30:00,87.8,88.39,87.62,88.36,112735.0,72.7176,73.2063,72.5685,73.1814,112735.0
2016-06-30 11:00:00,88.39,88.95,88.26,88.92,67416.0,73.2063,73.6701,73.0986,73.6452,67416.0
2016-06-30 11:30:00,88.94,89.12,88.79,89.02,76809.0,73.6618,73.8109,73.5375,73.728,76809.0
2016-06-30 12:00:00,89.05,89.47,89.0,89.45,66952.0,73.7529,74.1007,73.7115,74.0842,66952.0
2016-06-30 12:30:00,89.45,89.73,89.44,89.59,144852.0,74.0842,74.3161,74.0759,74.2001,144852.0
2016-06-30 13:00:00,89.6,89.67,89.24,89.4,90427.0,74.2084,74.2664,73.9102,74.0428,90427.0
2016-06-30 13:30:00,89.42,89.44,89.29,89.29,135338.0,74.0593,74.0759,73.9517,73.9517,135338.0
2016-06-30 14:00:00,89.29,89.46,89.23,89.27,142551.0,73.9517,74.0925,73.902,73.9351,142551.0
2016-06-30 14:30:00,89.28,89.48,89.27,89.46,111537.0,73.9434,74.109,73.9351,74.0925,111537.0
2016-06-30 15:00:00,89.46,89.48,89.23,89.34,148647.0,74.0925,74.109,73.902,73.9931,148647.0
2016-06-30 15:30:00,89.34,89.85,89.32,89.83,346586.0,73.9931,74.4155,73.9765,74.3989,346586.0
2016-07-01 09:30:00,89.63,91.46,89.62,90.82,195030.0,74.2332,75.7489,74.225,75.2188,195030.0
2016-07-01 10:00:00,90.83,91.37,90.7,91.24,72062.0,75.2271,75.6743,75.1194,75.5667,72062.0
2016-07-01 10:30:00,91.21,91.62,91.03,91.43,87545.0,75.5418,75.8814,75.3928,75.724,87545.0
2016-07-01 11:00:00,91.43,91.44,90.39,90.4,73645.0,75.724,75.7323,74.8627,74.871,73645.0
2016-07-01 11:30:00,90.42,90.64,90.35,90.53,30714.0,74.8875,75.0697,74.8296,74.9786,30714.0
2016-07-01 12:00:00,90.57,90.65,90.03,90.03,44010.0,75.0118,75.078,74.5645,74.5645,44010.0
2016-07-01 12:30:00,90.03,90.04,89.83,89.95,38708.0,74.5645,74.5728,74.3989,74.4983,38708.0
2016-07-01 13:00:00,89.99,89.99,89.76,89.76,27754.0,74.5314,74.5314,74.3409,74.3409,27754.0
2016-07-01 13:30:00,89.75,89.87,89.69,89.8,37935.0,74.3326,74.432,74.2829,74.374,37935.0
2016-07-01 14:00:00,89.82,89.84,89.69,89.73,47115.0,74.3906,74.4072,74.2829,74.3161,47115.0
2016-07-01 14:30:00,89.73,89.77,89.38,89.51,62689.0,74.3161,74.3492,74.0262,74.1339,62689.0
2016-07-01 15:00:00,89.52,89.8,89.52,89.78,106932.0,74.1421,74.374,74.1421,74.3575,106932.0
2016-07-01 15:30:00,89.76,89.98,89.75,89.76,146739.0,74.3409,74.5231,74.3326,74.3409,146739.0
2016-07-05 09:30:00,88.82,89.08,87.29,87.29,77520.0,73.5624,73.7777,72.2952,72.2952,77520.0
2016-07-05 10:00:00,87.3,87.32,86.25,86.66,157658.0,72.3035,72.3201,71.4339,71.7734,157658.0
2016-07-05 10:30:00,86.67,87.22,86.57,86.57,115169.0,71.7817,72.2372,71.6989,71.6989,115169.0
2016-07-05 11:00:00,86.57,86.87,86.23,86.8,125543.0,71.6989,71.9474,71.4173,71.8894,125543.0
2016-07-05 11:30:00,86.74,87.09,86.6,87.09,52404.0,71.8397,72.1296,71.7237,72.1296,52404.0
2016-07-05 12:00:00,87.11,87.2,86.84,86.94,58919.0,72.1461,72.2207,71.9225,72.0053,58919.0
2016-07-05 12:30:00,86.94,86.96,86.65,86.75,71042.0,72.0053,72.0219,71.7652,71.848,71042.0
2016-07-05 13:00:00,86.7,86.76,86.54,86.56,38376.0,71.8066,71.8563,71.6741,71.6906,38376.0
2016-07-05 13:30:00,86.55,86.64,86.29,86.62,48674.0,71.6823,71.7569,71.467,71.7403,48674.0
2016-07-05 14:00:00,86.63,87.16,86.56,86.97,76875.0,71.7486,72.1875,71.6906,72.0302,76875.0
2016-07-05 14:30:00,86.94,87.03,86.65,86.83,50714.0,72.0053,72.0799,71.7652,71.9142,50714.0
2016-07-05 15:00:00,86.79,86.85,86.66,86.75,73044.0,71.8811,71.9308,71.7734,71.848,73044.0
2016-07-05 15:30:00,86.76,87.1,86.74,86.84,226023.0,71.8563,72.1379,71.8397,71.9225,226023.0
2016-07-06 09:30:00,86.15,86.21,84.93,85.82,111723.0,71.351,71.4007,70.3406,71.0777,111723.0
2016-07-06 10:00:00,85.89,86.37,85.3,85.54,88124.0,71.1357,71.5333,70.6471,70.8458,88124.0
2016-07-06 10:30:00,85.5,86.16,85.4,86.14,79040.0,70.8127,71.3593,70.7299,71.3428,79040.0
2016-07-06 11:00:00,86.16,86.76,86.16,86.46,41296.0,71.3593,71.8563,71.3593,71.6078,41296.0
2016-07-06 11:30:00,86.49,86.67,86.31,86.64,31408.0,71.6326,71.7817,71.4836,71.7569,31408.0
2016-07-06 12:00:00,86.63,87.12,86.63,87.05,18595.0,71.7486,72.1544,71.7486,72.0964,18595.0
2016-07-06 12:30:00,87.07,87.13,86.82,87.04,17670.0,72.113,72.1627,71.906,72.0882,17670.0
2016-07-06 13:00:00,87.11,87.3,86.97,87.08,14660.0,72.1461,72.3035,72.0302,72.1213,14660.0
2016-07-06 13:30:00,87.1,87.22,87.01,87.09,28559.0,72.1379,72.2372,72.0633,72.1296,28559.0
2016-07-06 14:00:00,87.1,87.2,86.82,87.04,29611.0,72.1379,72.2207,71.906,72.0882,29611.0
2016-07-06 14:30:00,87.07,87.41,87.06,87.37,31478.0,72.113,72.3946,72.1047,72.3615,31478.0
2016-07-06 15:00:00,87.4,87.44,87.01,87.04,48158.0,72.3863,72.4194,72.0633,72.0882,48158.0
2016-07-06 15:30:00,87.04,87.38,87.02,87.32,113593.0,72.0882,72.3698,72.0716,72.3201,113593.0
2016-07-07 09:30:00,87.5,88.83,87.41,88.77,52215.0,72.4691,73.5707,72.3946,73.521,52215.0
2016-07-07 10:00:00,88.73,88.85,88.44,88.61,62619.0,73.4879,73.5872,73.2477,73.3885,62619.0
2016-07-07 10:30:00,88.64,88.76,88.28,88.41,79885.0,73.4133,73.5127,73.1152,73.2228,79885.0
2016-07-07 11:00:00,88.39,88.42,87.94,88.08,103853.0,73.2063,73.2311,72.8336,72.9495,103853.0
2016-07-07 11:30:00,88.08,88.09,87.25,87.87,139581.0,72.9495,72.9578,72.2621,72.7756,139581.0
2016-07-07 12:00:00,87.89,88.0,87.52,87.84,36693.0,72.7921,72.8833,72.4857,72.7507,36693.0
2016-07-07 12:30:00,87.84,87.92,87.35,87.5,65629.0,72.7507,72.817,72.3449,72.4691,65629.0
2016-07-07 13:00:00,87.46,87.73,87.3,87.67,19671.0,72.436,72.6596,72.3035,72.6099,19671.0
2016-07-07 13:30:00,87.64,87.78,87.48,87.69,40554.0,72.5851,72.701,72.4526,72.6265,40554.0
2016-07-07 14:00:00,87.67,87.81,87.41,87.5,26480.0,72.6099,72.7259,72.3946,72.4691,26480.0
2016-07-07 14:30:00,87.51,87.59,87.39,87.51,31762.0,72.4774,72.5437,72.378,72.4774,31762.0
2016-07-07 15:00:00,87.46,87.98,87.43,87.97,54568.0,72.436,72.8667,72.4112,72.8584,54568.0
2016-07-07 15:30:00,87.99,88.2,87.92,88.1,78918.0,72.875,73.0489,72.817,72.9661,78918.0
2016-07-08 09:30:00,89.84,90.79,89.79,90.57,69283.0,74.4072,75.194,74.3658,75.0118,69283.0
2016-07-08 10:00:00,90.65,90.9,89.78,90.23,52954.0,75.078,75.2851,74.3575,74.7302,52954.0
2016-07-08 10:30:00,90.25,90.6,90.1,90.51,32600.0,74.7467,75.0366,74.6225,74.9621,32600.0
2016-07-08 11:00:00,90.55,90.9,90.49,90.82,44152.0,74.9952,75.2851,74.9455,75.2188,44152.0
2016-07-08 11:30:00,90.83,90.84,90.55,90.62,27241.0,75.2271,75.2354,74.9952,75.0532,27241.0
2016-07-08 12:00:00,90.58,90.82,90.55,90.81,21739.0,75.0201,75.2188,74.9952,75.2105,21739.0
2016-07-08 12:30:00,90.82,90.97,90.74,90.88,43391.0,75.2188,75.3431,75.1526,75.2685,43391.0
2016-07-08 13:00:00,90.89,90.98,90.86,90.97,22016.0,75.2768,75.3513,75.252,75.3431,22016.0
2016-07-08 13:30:00,90.95,91.06,90.9,90.95,28362.0,75.3265,75.4176,75.2851,75.3265,28362.0
2016-07-08 14:00:00,90.96,91.21,90.87,91.12,50384.0,75.3348,75.5418,75.2602,75.4673,50384.0
2016-07-08 14:30:00,91.09,91.26,90.98,91.02,55874.0,75.4424,75.5832,75.3513,75.3845,55874.0
2016-07-08 15:00:00,91.04,91.08,90.84,90.84,38721.0,75.401,75.4342,75.2354,75.2354,38721.0
2016-07-08 15:30:00,90.84,90.97,90.76,90.83,205124.0,75.2354,75.3431,75.1691,75.2271,205124.0
2016-07-11 09:30:00,91.73,92.47,91.36,91.55,55138.0,75.9725,76.5854,75.6661,75.8234,55138.0
2016-07-11 10:00:00,91.56,91.75,90.94,90.95,39331.0,75.8317,75.9891,75.3182,75.3265,39331.0
2016-07-11 10:30:00,91.01,91.33,90.96,91.14,43965.0,75.3762,75.6412,75.3348,75.4839,43965.0
2016-07-11 11:00:00,91.19,91.52,91.11,91.29,36175.0,75.5253,75.7986,75.459,75.6081,36175.0
2016-07-11 11:30:00,91.29,91.49,91.17,91.25,45961.0,75.6081,75.7737,75.5087,75.575,45961.0
2016-07-11 12:00:00,91.23,91.47,91.22,91.47,26950.0,75.5584,75.7572,75.5501,75.7572,26950.0
2016-07-11 12:30:00,91.5,91.56,91.33,91.43,38712.0,75.782,75.8317,75.6412,75.724,38712.0
2016-07-11 13:00:00,91.46,91.58,91.42,91.48,18125.0,75.7489,75.8483,75.7158,75.7655,18125.0
2016-07-11 13:30:00,91.45,91.57,91.4,91.42,20298.0,75.7406,75.84,75.6992,75.7158,20298.0
2016-07-11 14:00:00,91.42,91.6,91.33,91.55,24588.0,75.7158,75.8648,75.6412,75.8234,24588.0
2016-07-11 14:30:00,91.55,91.62,91.53,91.54,36336.0,75.8234,75.8814,75.8069,75.8151,36336.0
2016-07-11 15:00:00,91.55,91.82,91.55,91.69,35140.0,75.8234,76.047,75.8234,75.9394,35140.0
2016-07-11 15:30:00,91.68,91.75,91.6,91.66,253658.0,75.9311,75.9891,75.8648,75.9145,253658.0
2016-07-12 09:30:00,93.05,94.45,92.87,94.44,128935.0,77.0658,78.2253,76.9167,78.217,128935.0
2016-07-12 10:00:00,94.46,94.6,93.89,94.13,111317.0,78.2335,78.3495,77.7615,77.9602,111317.0
2016-07-12 10:30:00,94.13,94.22,94.0,94.09,30053.0,77.9602,78.0348,77.8526,77.9271,30053.0
2016-07-12 11:00:00,94.06,94.37,94.03,94.21,36715.0,77.9023,78.159,77.8774,78.0265,36715.0
2016-07-12 11:30:00,94.2,94.47,94.14,94.27,30292.0,78.0182,78.2418,77.9685,78.0762,30292.0
2016-07-12 12:00:00,94.27,94.41,94.24,94.33,25424.0,78.0762,78.1921,78.0513,78.1259,25424.0
2016-07-12 12:30:00,94.35,94.46,94.21,94.43,27174.0,78.1424,78.2335,78.0265,78.2087,27174.0
2016-07-12 13:00:00,94.46,94.53,94.4,94.45,53880.0,78.2335,78.2915,78.1839,78.2253,53880.0
2016-07-12 13:30:00,94.48,94.59,94.43,94.43,51347.0,78.2501,78.3412,78.2087,78.2087,51347.0
2016-07-12 14:00:00,94.45,94.63,94.45,94.59,48916.0,78.2253,78.3743,78.2253,78.3412,48916.0
2016-07-12 14:30:00,94.57,94.64,94.44,94.51,43051.0,78.3246,78.3826,78.217,78.275,43051.0
2016-07-12 15:00:00,94.51,94.69,94.46,94.68,51803.0,78.275,78.424,78.2335,78.4158,51803.0
2016-07-12 15:30:00,94.65,94.72,94.53,94.6,158056.0,78.3909,78.4489,78.2915,78.3495,158056.0
2016-07-13 09:30:00,94.52,94.74,93.5,93.73,120986.0,78.2832,78.4654,77.4385,77.6289,120986.0
2016-07-13 10:00:00,93.72,94.05,93.62,93.85,34225.0,77.6207,77.894,77.5378,77.7283,34225.0
2016-07-13 10:30:00,93.93,94.21,93.8,94.2,36229.0,77.7946,78.0265,77.6869,78.0182,36229.0
2016-07-13 11:00:00,94.15,94.23,93.34,93.42,48291.0,77.9768,78.0431,77.3059,77.3722,48291.0
2016-07-13 11:30:00,93.38,93.53,93.18,93.45,31591.0,77.3391,77.4633,77.1734,77.397,31591.0
2016-07-13 12:00:00,93.47,93.73,93.47,93.67,29402.0,77.4136,77.6289,77.4136,77.5793,29402.0
2016-07-13 12:30:00,93.64,93.69,93.55,93.67,23053.0,77.5544,77.5958,77.4799,77.5793,23053.0
2016-07-13 13:00:00,93.66,94.11,93.62,93.92,39887.0,77.571,77.9437,77.5378,77.7863,39887.0
2016-07-13 13:30:00,93.94,94.27,93.92,94.02,25234.0,77.8029,78.0762,77.7863,77.8691,25234.0
2016-07-13 14:00:00,94.0,94.32,93.96,94.24,47235.0,77.8526,78.1176,77.8194,78.0513,47235.0
2016-07-13 14:30:00,94.24,94.31,93.95,93.95,70456.0,78.0513,78.1093,77.8112,77.8112,70456.0
2016-07-13 15:00:00,93.98,94.07,93.71,93.72,128158.0,77.836,77.9105,77.6124,77.6207,128158.0
2016-07-13 15:30:00,93.71,93.95,93.69,93.84,222046.0,77.6124,77.8112,77.5958,77.72,222046.0
2016-07-14 09:30:00,96.21,96.38,94.81,95.61,89944.0,79.6829,79.8237,78.5234,79.186,89944.0
2016-07-14 10:00:00,95.64,96.23,95.08,95.24,132173.0,79.2108,79.6995,78.747,78.8796,132173.0
2016-07-14 10:30:00,95.26,95.59,95.21,95.38,49222.0,78.8961,79.1694,78.8547,78.9955,49222.0
2016-07-14 11:00:00,95.38,95.58,95.29,95.34,36779.0,78.9955,79.1611,78.921,78.9624,36779.0
2016-07-14 11:30:00,95.4,95.9,95.34,95.9,41882.0,79.0121,79.4262,78.9624,79.4262,41882.0
2016-07-14 12:00:00,95.9,96.08,95.84,95.86,46607.0,79.4262,79.5753,79.3765,79.3931,46607.0
2016-07-14 12:30:00,95.84,96.01,95.76,95.95,25938.0,79.3765,79.5173,79.3102,79.4676,25938.0
2016-07-14 13:00:00,95.94,95.98,95.72,95.87,25654.0,79.4593,79.4924,79.2771,79.4013,25654.0
2016-07-14 13:30:00,95.88,96.0,95.83,95.89,29346.0,79.4096,79.509,79.3682,79.4179,29346.0
2016-07-14 14:00:00,95.89,96.11,95.89,96.03,56381.0,79.4179,79.6001,79.4179,79.5338,56381.0
2016-07-14 14:30:00,96.01,96.11,95.83,95.88,44000.0,79.5173,79.6001,79.3682,79.4096,44000.0
2016-07-14 15:00:00,95.89,96.2,95.89,96.01,55226.0,79.4179,79.6746,79.4179,79.5173,55226.0
2016-07-14 15:30:00,96.02,96.07,95.76,95.77,182397.0,79.5256,79.567,79.3102,79.3185,182397.0
2016-07-15 09:30:00,96.66,96.98,95.69,96.55,117974.0,80.0556,80.3207,79.2523,79.9645,117974.0
2016-07-15 10:00:00,96.52,96.66,96.13,96.47,66354.0,79.9397,80.0556,79.6167,79.8983,66354.0
2016-07-15 10:30:00,96.45,96.6,96.25,96.51,80884.0,79.8817,80.0059,79.7161,79.9314,80884.0
2016-07-15 11:00:00,96.51,96.52,96.12,96.13,44906.0,79.9314,79.9397,79.6084,79.6167,44906.0
2016-07-15 11:30:00,96.23,96.3,96.13,96.14,41230.0,79.6995,79.7575,79.6167,79.625,41230.0
2016-07-15 12:00:00,96.15,96.17,96.03,96.09,37987.0,79.6332,79.6498,79.5338,79.5835,37987.0
2016-07-15 12:30:00,96.08,96.1,95.86,96.03,46826.0,79.5753,79.5918,79.3931,79.5338,46826.0
2016-07-15 13:00:00,96.03,96.27,96.03,96.24,21146.0,79.5338,79.7326,79.5338,79.7078,21146.0
2016-07-15 13:30:00,96.25,96.29,96.14,96.14,31485.0,79.7161,79.7492,79.625,79.625,31485.0
2016-07-15 14:00:00,96.13,96.17,95.95,96.0,29660.0,79.6167,79.6498,79.4676,79.509,29660.0
2016-07-15 14:30:00,96.01,96.26,96.0,96.21,31558.0,79.5173,79.7243,79.509,79.6829,31558.0
2016-07-15 15:00:00,96.18,96.27,96.07,96.24,45323.0,79.6581,79.7326,79.567,79.7078,45323.0
2016-07-15 15:30:00,96.23,96.36,96.17,96.22,114923.0,79.6995,79.8072,79.6498,79.6912,114923.0
2016-07-18 09:30:00,96.0,96.55,95.99,96.23,83561.0,79.509,79.9645,79.5007,79.6995,83561.0
2016-07-18 10:00:00,96.24,96.81,96.21,96.7,39609.0,79.7078,80.1799,79.6829,80.0888,39609.0
2016-07-18 10:30:00,96.74,96.94,96.58,96.73,81795.0,80.1219,80.2875,79.9894,80.1136,81795.0
2016-07-18 11:00:00,96.74,96.92,96.63,96.75,54461.0,80.1219,80.271,80.0308,80.1302,54461.0
2016-07-18 11:30:00,96.72,96.84,96.51,96.79,53153.0,80.1053,80.2047,79.9314,80.1633,53153.0
2016-07-18 12:00:00,96.78,96.95,96.78,96.87,26018.0,80.155,80.2958,80.155,80.2296,26018.0
2016-07-18 12:30:00,96.87,97.02,96.78,96.9,43915.0,80.2296,80.3538,80.155,80.2544,43915.0
2016-07-18 13:00:00,96.89,96.94,96.74,96.76,37338.0,80.2461,80.2875,80.1219,80.1384,37338.0
2016-07-18 13:30:00,96.78,96.89,96.74,96.79,37106.0,80.155,80.2461,80.1219,80.1633,37106.0
2016-07-18 14:00:00,96.8,96.92,96.75,96.9,67218.0,80.1716,80.271,80.1302,80.2544,67218.0
2016-07-18 14:30:00,96.86,97.01,96.82,97.01,50993.0,80.2213,80.3455,80.1881,80.3455,50993.0
2016-07-18 15:00:00,97.02,97.02,96.83,96.85,58479.0,80.3538,80.3538,80.1964,80.213,58479.0
2016-07-18 15:30:00,96.85,96.91,96.79,96.81,92225.0,80.213,80.2627,80.1633,80.1799,92225.0
2016-07-19 09:30:00,96.1,96.8,95.88,96.54,81378.0,79.5918,80.1716,79.4096,79.9562,81378.0
2016-07-19 10:00:00,96.54,96.85,96.29,96.75,29736.0,79.9562,80.213,79.7492,80.1302,29736.0
2016-07-19 10:30:00,96.74,96.76,96.45,96.7,20735.0,80.1219,80.1384,79.8817,80.0888,20735.0
2016-07-19 11:00:00,96.68,96.77,96.44,96.51,36193.0,80.0722,80.1467,79.8734,79.9314,36193.0
2016-07-19 11:30:00,96.52,96.6,96.34,96.35,31875.0,79.9397,80.0059,79.7906,79.7989,31875.0
2016-07-19 12:00:00,96.37,96.42,96.29,96.33,29091.0,79.8154,79.8569,79.7492,79.7823,29091.0
2016-07-19 12:30:00,96.34,96.42,96.26,96.34,21893.0,79.7906,79.8569,79.7243,79.7906,21893.0
2016-07-19 13:00:00,96.35,96.43,96.27,96.28,34233.0,79.7989,79.8651,79.7326,79.7409,34233.0
2016-07-19 13:30:00,96.29,96.35,96.08,96.13,28807.0,79.7492,79.7989,79.5753,79.6167,28807.0
2016-07-19 14:00:00,96.14,96.24,96.11,96.17,30841.0,79.625,79.7078,79.6001,79.6498,30841.0
2016-07-19 14:30:00,96.18,96.23,96.05,96.05,37633.0,79.6581,79.6995,79.5504,79.5504,37633.0
2016-07-19 15:00:00,96.07,96.12,95.96,95.99,52204.0,79.567,79.6084,79.4759,79.5007,52204.0
2016-07-19 15:30:00,95.99,96.4,95.99,96.37,219690.0,79.5007,79.8403,79.5007,79.8154,219690.0
2016-07-20 09:30:00,96.82,96.82,95.46,95.8,66132.0,80.1881,80.1881,79.0618,79.3434,66132.0
2016-07-20 10:00:00,95.81,96.13,95.61,95.99,47110.0,79.3516,79.6167,79.186,79.5007,47110.0
2016-07-20 10:30:00,95.95,96.39,95.95,96.26,27834.0,79.4676,79.832,79.4676,79.7243,27834.0
2016-07-20 11:00:00,96.29,96.5,96.29,96.37,54221.0,79.7492,79.9231,79.7492,79.8154,54221.0
2016-07-20 11:30:00,96.4,96.45,96.15,96.25,33932.0,79.8403,79.8817,79.6332,79.7161,33932.0
2016-07-20 12:00:00,96.26,96.28,96.18,96.22,27379.0,79.7243,79.7409,79.6581,79.6912,27379.0
2016-07-20 12:30:00,96.24,96.25,96.18,96.24,26434.0,79.7078,79.7161,79.6581,79.7078,26434.0
2016-07-20 13:00:00,96.24,96.46,96.23,96.39,29963.0,79.7078,79.89,79.6995,79.832,29963.0
2016-07-20 13:30:00,96.4,96.53,96.36,96.38,30767.0,79.8403,79.948,79.8072,79.8237,30767.0
2016-07-20 14:00:00,96.39,96.52,96.38,96.47,33344.0,79.832,79.9397,79.8237,79.8983,33344.0
2016-07-20 14:30:00,96.48,96.57,96.42,96.48,32210.0,79.9065,79.9811,79.8569,79.9065,32210.0
2016-07-20 15:00:00,96.45,96.51,96.43,96.44,36620.0,79.8817,79.9314,79.8651,79.8734,36620.0
2016-07-20 15:30:00,96.45,96.58,96.44,96.51,121240.0,79.8817,79.9894,79.8734,79.9314,121240.0
2016-07-21 09:30:00,96.5,97.07,96.18,96.62,30361.0,79.9231,80.3952,79.6581,80.0225,30361.0
2016-07-21 10:00:00,96.61,96.71,96.33,96.47,31463.0,80.0142,80.097,79.7823,79.8983,31463.0
2016-07-21 10:30:00,96.53,96.82,96.5,96.72,29326.0,79.948,80.1881,79.9231,80.1053,29326.0
2016-07-21 11:00:00,96.7,96.76,96.63,96.71,18951.0,80.0888,80.1384,80.0308,80.097,18951.0
2016-07-21 11:30:00,96.72,96.73,96.21,96.41,30821.0,80.1053,80.1136,79.6829,79.8486,30821.0
2016-07-21 12:00:00,96.4,96.52,96.24,96.35,15780.0,79.8403,79.9397,79.7078,79.7989,15780.0
2016-07-21 12:30:00,96.36,96.48,96.3,96.35,14592.0,79.8072,79.9065,79.7575,79.7989,14592.0
2016-07-21 13:00:00,96.39,96.52,96.24,96.5,15747.0,79.832,79.9397,79.7078,79.9231,15747.0
2016-07-21 13:30:00,96.51,96.53,96.22,96.29,18202.0,79.9314,79.948,79.6912,79.7492,18202.0
2016-07-21 14:00:00,96.28,96.28,96.14,96.22,29145.0,79.7409,79.7409,79.625,79.6912,29145.0
2016-07-21 14:30:00,96.24,96.36,96.22,96.33,19744.0,79.7078,79.8072,79.6912,79.7823,19744.0
2016-07-21 15:00:00,96.34,96.34,96.12,96.21,40087.0,79.7906,79.7906,79.6084,79.6829,40087.0
2016-07-21 15:30:00,96.22,96.29,96.14,96.26,103314.0,79.6912,79.7492,79.625,79.7243,103314.0
2016-07-22 09:30:00,96.49,96.69,96.04,96.23,96590.0,79.9148,80.0805,79.5421,79.6995,96590.0
2016-07-22 10:00:00,96.26,96.69,96.22,96.43,25011.0,79.7243,80.0805,79.6912,79.8651,25011.0
2016-07-22 10:30:00,96.4,96.73,96.34,96.73,33024.0,79.8403,80.1136,79.7906,80.1136,33024.0
2016-07-22 11:00:00,96.75,96.75,96.4,96.43,30470.0,80.1302,80.1302,79.8403,79.8651,30470.0
2016-07-22 11:30:00,96.44,96.9,96.42,96.88,32840.0,79.8734,80.2544,79.8569,80.2378,32840.0
2016-07-22 12:00:00,96.88,96.94,96.75,96.89,30494.0,80.2378,80.2875,80.1302,80.2461,30494.0
2016-07-22 12:30:00,96.89,96.96,96.82,96.89,22090.0,80.2461,80.3041,80.1881,80.2461,22090.0
2016-07-22 13:00:00,96.88,96.94,96.83,96.92,19257.0,80.2378,80.2875,80.1964,80.271,19257.0
2016-07-22 13:30:00,96.93,96.96,96.79,96.84,27238.0,80.2792,80.3041,80.1633,80.2047,27238.0
2016-07-22 14:00:00,96.85,96.98,96.82,96.92,24079.0,80.213,80.3207,80.1881,80.271,24079.0
2016-07-22 14:30:00,96.93,97.07,96.92,97.03,26928.0,80.2792,80.3952,80.271,80.3621,26928.0
2016-07-22 15:00:00,97.04,97.11,96.98,97.06,26234.0,80.3703,80.4283,80.3207,80.3869,26234.0
2016-07-22 15:30:00,97.03,97.16,96.99,97.08,72506.0,80.3621,80.4697,80.3289,80.4035,72506.0
2016-07-25 09:30:00,96.45,96.98,95.96,96.84,84646.0,79.8817,80.3207,79.4759,80.2047,84646.0
2016-07-25 10:00:00,96.75,96.94,96.5,96.65,82985.0,80.1302,80.2875,79.9231,80.0473,82985.0
2016-07-25 10:30:00,96.61,96.79,96.56,96.6,55351.0,80.0142,80.1633,79.9728,80.0059,55351.0
2016-07-25 11:00:00,96.62,96.66,96.22,96.36,42032.0,80.0225,80.0556,79.6912,79.8072,42032.0
2016-07-25 11:30:00,96.36,96.39,96.18,96.21,33505.0,79.8072,79.832,79.6581,79.6829,33505.0
2016-07-25 12:00:00,96.2,96.24,96.08,96.21,27497.0,79.6746,79.7078,79.5753,79.6829,27497.0
2016-07-25 12:30:00,96.22,96.35,96.13,96.17,49572.0,79.6912,79.7989,79.6167,79.6498,49572.0
2016-07-25 13:00:00,96.18,96.26,96.08,96.25,34304.0,79.6581,79.7243,79.5753,79.7161,34304.0
2016-07-25 13:30:00,96.24,96.3,96.21,96.22,34133.0,79.7078,79.7575,79.6829,79.6912,34133.0
2016-07-25 14:00:00,96.23,96.38,96.21,96.31,52647.0,79.6995,79.8237,79.6829,79.7657,52647.0
2016-07-25 14:30:00,96.31,96.35,96.26,96.3,34214.0,79.7657,79.7989,79.7243,79.7575,34214.0
2016-07-25 15:00:00,96.3,96.31,96.1,96.1,61970.0,79.7575,79.7657,79.5918,79.5918,61970.0
2016-07-25 15:30:00,96.1,96.29,96.08,96.27,306723.0,79.5918,79.7492,79.5753,79.7326,306723.0
2016-07-26 09:30:00,95.97,96.82,95.9,96.44,129010.0,79.4842,80.1881,79.4262,79.8734,129010.0
2016-07-26 10:00:00,96.5,96.66,96.4,96.5,48342.0,79.9231,80.0556,79.8403,79.9231,48342.0
2016-07-26 10:30:00,96.58,96.68,96.01,96.02,33858.0,79.9894,80.0722,79.5173,79.5256,33858.0
2016-07-26 11:00:00,96.0,96.16,95.92,96.13,77864.0,79.509,79.6415,79.4427,79.6167,77864.0
2016-07-26 11:30:00,96.12,96.54,96.0,96.53,84987.0,79.6084,79.9562,79.509,79.948,84987.0
2016-07-26 12:00:00,96.52,96.52,96.34,96.45,53088.0,79.9397,79.9397,79.7906,79.8817,53088.0
2016-07-26 12:30:00,96.44,96.63,96.41,96.58,25255.0,79.8734,80.0308,79.8486,79.9894,25255.0
2016-07-26 13:00:00,96.58,96.72,96.4,96.41,47838.0,79.9894,80.1053,79.8403,79.8486,47838.0
2016-07-26 13:30:00,96.39,96.59,96.39,96.48,35473.0,79.832,79.9977,79.832,79.9065,35473.0
2016-07-26 14:00:00,96.47,96.52,96.32,96.37,78985.0,79.8983,79.9397,79.774,79.8154,78985.0
2016-07-26 14:30:00,96.37,96.69,96.33,96.33,58924.0,79.8154,80.0805,79.7823,79.7823,58924.0
2016-07-26 15:00:00,96.35,96.73,96.32,96.73,137509.0,79.7989,80.1136,79.774,80.1136,137509.0
2016-07-26 15:30:00,96.75,96.83,96.49,96.58,387026.0,80.1302,80.1964,79.9148,79.9894,387026.0
2016-07-27 09:30:00,95.85,97.32,95.23,96.28,127556.0,79.3848,80.6023,78.8713,79.7409,127556.0
2016-07-27 10:00:00,96.28,96.34,96.05,96.17,40530.0,79.7409,79.7906,79.5504,79.6498,40530.0
2016-07-27 10:30:00,96.15,96.18,95.33,95.45,77596.0,79.6332,79.6581,78.9541,79.0535,77596.0
2016-07-27 11:00:00,95.47,96.02,95.34,95.86,88576.0,79.07,79.5256,78.9624,79.3931,88576.0
2016-07-27 11:30:00,95.86,95.86,95.51,95.67,48083.0,79.3931,79.3931,79.1032,79.2357,48083.0
2016-07-27 12:00:00,95.66,95.7,95.43,95.61,45472.0,79.2274,79.2605,79.0369,79.186,45472.0
2016-07-27 12:30:00,95.62,96.15,95.62,96.15,51477.0,79.1943,79.6332,79.1943,79.6332,51477.0
2016-07-27 13:00:00,96.13,96.18,95.04,95.07,41723.0,79.6167,79.6581,78.7139,78.7388,41723.0
2016-07-27 13:30:00,95.08,95.16,94.84,94.97,63312.0,78.747,78.8133,78.5483,78.6559,63312.0
2016-07-27 14:00:00,94.97,95.41,94.8,95.19,120376.0,78.6559,79.0204,78.5151,78.8381,120376.0
2016-07-27 14:30:00,95.18,95.36,94.99,95.33,96844.0,78.8299,78.9789,78.6725,78.9541,96844.0
2016-07-27 15:00:00,95.37,95.86,95.34,95.82,84530.0,78.9872,79.3931,78.9624,79.3599,84530.0
2016-07-27 15:30:00,95.82,95.9,95.43,95.59,195940.0,79.3599,79.4262,79.0369,79.1694,195940.0
2016-07-28 09:30:00,95.17,95.49,94.13,95.44,79646.0,78.8216,79.0866,77.9602,79.0452,79646.0
2016-07-28 10:00:00,95.5,95.89,95.36,95.56,57139.0,79.0949,79.4179,78.9789,79.1446,57139.0
2016-07-28 10:30:00,95.62,95.62,95.16,95.17,46766.0,79.1943,79.1943,78.8133,78.8216,46766.0
2016-07-28 11:00:00,95.18,95.27,95.1,95.15,31578.0,78.8299,78.9044,78.7636,78.805,31578.0
2016-07-28 11:30:00,95.13,95.33,95.04,95.27,32837.0,78.7885,78.9541,78.7139,78.9044,32837.0
2016-07-28 12:00:00,95.27,95.38,95.15,95.16,28130.0,78.9044,78.9955,78.805,78.8133,28130.0
2016-07-28 12:30:00,95.18,95.26,95.07,95.23,28126.0,78.8299,78.8961,78.7388,78.8713,28126.0
2016-07-28 13:00:00,95.24,95.48,95.23,95.46,34817.0,78.8796,79.0783,78.8713,79.0618,34817.0
2016-07-28 13:30:00,95.45,95.62,95.36,95.62,45656.0,79.0535,79.1943,78.9789,79.1943,45656.0
2016-07-28 14:00:00,95.63,95.72,95.59,95.63,44058.0,79.2026,79.2771,79.1694,79.2026,44058.0
2016-07-28 14:30:00,95.62,95.86,95.59,95.61,39530.0,79.1943,79.3931,79.1694,79.186,39530.0
2016-07-28 15:00:00,95.62,95.92,95.62,95.9,71172.0,79.1943,79.4427,79.1943,79.4262,71172.0
2016-07-28 15:30:00,95.9,95.91,95.56,95.57,161005.0,79.4262,79.4345,79.1446,79.1529,161005.0
2016-07-29 09:30:00,95.03,96.07,95.02,95.37,68978.0,78.7056,79.567,78.6973,78.9872,68978.0
2016-07-29 10:00:00,95.37,95.38,94.87,95.2,39441.0,78.9872,78.9955,78.5731,78.8464,39441.0
2016-07-29 10:30:00,95.18,95.83,95.12,95.66,57329.0,78.8299,79.3682,78.7802,79.2274,57329.0
2016-07-29 11:00:00,95.61,96.11,95.61,95.9,57538.0,79.186,79.6001,79.186,79.4262,57538.0
2016-07-29 11:30:00,95.88,96.11,95.84,95.97,47513.0,79.4096,79.6001,79.3765,79.4842,47513.0
2016-07-29 12:00:00,96.01,96.11,95.85,95.85,35441.0,79.5173,79.6001,79.3848,79.3848,35441.0
2016-07-29 12:30:00,95.84,96.1,95.74,95.74,16534.0,79.3765,79.5918,79.2937,79.2937,16534.0
2016-07-29 13:00:00,95.72,95.88,95.71,95.88,23174.0,79.2771,79.4096,79.2688,79.4096,23174.0
2016-07-29 13:30:00,95.9,95.9,95.69,95.79,22733.0,79.4262,79.4262,79.2523,79.3351,22733.0
2016-07-29 14:00:00,95.79,95.87,95.78,95.87,19050.0,79.3351,79.4013,79.3268,79.4013,19050.0
2016-07-29 14:30:00,95.85,95.97,95.72,95.9,29503.0,79.3848,79.4842,79.2771,79.4262,29503.0
2016-07-29 15:00:00,95.9,95.92,95.76,95.84,50574.0,79.4262,79.4427,79.3102,79.3765,50574.0
2016-07-29 15:30:00,95.84,96.05,95.82,95.83,149063.0,79.3765,79.5504,79.3599,79.3682,149063.0
2016-08-01 09:30:00,96.05,96.21,95.54,95.87,34637.0,79.5504,79.6829,79.128,79.4013,34637.0
2016-08-01 10:00:00,95.86,96.13,95.65,95.87,93084.0,79.3931,79.6167,79.2191,79.4013,93084.0
2016-08-01 10:30:00,95.9,96.01,95.63,95.98,31576.0,79.4262,79.5173,79.2026,79.4924,31576.0
2016-08-01 11:00:00,95.96,96.29,95.94,95.97,44125.0,79.4759,79.7492,79.4593,79.4842,44125.0
2016-08-01 11:30:00,95.95,96.1,95.64,95.66,25913.0,79.4676,79.5918,79.2108,79.2274,25913.0
2016-08-01 12:00:00,95.7,95.79,94.98,95.05,38702.0,79.2605,79.3351,78.6642,78.7222,38702.0
2016-08-01 12:30:00,95.05,95.22,94.96,95.02,26375.0,78.7222,78.863,78.6477,78.6973,26375.0
2016-08-01 13:00:00,95.02,95.16,94.95,95.1,27949.0,78.6973,78.8133,78.6394,78.7636,27949.0
2016-08-01 13:30:00,95.11,95.29,95.09,95.2,22320.0,78.7719,78.921,78.7553,78.8464,22320.0
2016-08-01 14:00:00,95.25,95.29,94.91,94.92,35920.0,78.8878,78.921,78.6062,78.6145,35920.0
2016-08-01 14:30:00,94.93,95.0,94.83,94.86,34455.0,78.6228,78.6808,78.54,78.5648,34455.0
2016-08-01 15:00:00,94.87,94.89,94.48,94.51,57125.0,78.5731,78.5897,78.2501,78.275,57125.0
2016-08-01 15:30:00,94.5,94.84,94.5,94.81,173431.0,78.2667,78.5483,78.2667,78.5234,173431.0
2016-08-02 09:30:00,94.75,95.45,94.56,94.77,87083.0,78.4737,79.0535,78.3164,78.4903,87083.0
2016-08-02 10:00:00,94.78,94.81,93.65,93.88,148977.0,78.4986,78.5234,77.5627,77.7532,148977.0
2016-08-02 10:30:00,93.87,93.91,93.01,93.04,57768.0,77.7449,77.778,77.0326,77.0575,57768.0
2016-08-02 11:00:00,93.05,93.71,93.05,93.59,44514.0,77.0658,77.6124,77.0658,77.513,44514.0
2016-08-02 11:30:00,93.58,93.58,93.07,93.08,51219.0,77.5047,77.5047,77.0823,77.0906,51219.0
2016-08-02 12:00:00,93.09,93.24,92.86,93.08,43784.0,77.0989,77.2231,76.9084,77.0906,43784.0
2016-08-02 12:30:00,93.05,93.11,92.79,92.8,49301.0,77.0658,77.1154,76.8504,76.8587,49301.0
2016-08-02 13:00:00,92.83,92.95,92.57,92.93,36676.0,76.8835,76.9829,76.6682,76.9664,36676.0
2016-08-02 13:30:00,92.92,93.0,92.66,92.76,40585.0,76.9581,77.0243,76.7428,76.8256,40585.0
2016-08-02 14:00:00,92.78,93.12,92.75,92.99,49704.0,76.8421,77.1237,76.8173,77.0161,49704.0
2016-08-02 14:30:00,92.96,93.15,92.89,92.94,49397.0,76.9912,77.1486,76.9332,76.9747,49397.0
2016-08-02 15:00:00,92.94,93.01,92.85,92.97,57422.0,76.9747,77.0326,76.9001,76.9995,57422.0
2016-08-02 15:30:00,92.97,93.14,92.94,93.02,143999.0,76.9995,77.1403,76.9747,77.0409,143999.0
2016-08-03 09:30:00,93.21,94.34,93.21,93.84,44853.0,77.1983,78.1342,77.1983,77.72,44853.0
2016-08-03 10:00:00,93.88,94.14,93.75,94.14,58519.0,77.7532,77.9685,77.6455,77.9685,58519.0
2016-08-03 10:30:00,94.09,94.4,93.81,93.95,43122.0,77.9271,78.1839,77.6952,77.8112,43122.0
2016-08-03 11:00:00,93.97,94.4,93.7,94.36,57894.0,77.8277,78.1839,77.6041,78.1507,57894.0
2016-08-03 11:30:00,94.35,94.63,94.3,94.62,42788.0,78.1424,78.3743,78.101,78.3661,42788.0
2016-08-03 12:00:00,94.61,94.78,94.54,94.68,30975.0,78.3578,78.4986,78.2998,78.4158,30975.0
2016-08-03 12:30:00,94.67,94.91,94.64,94.89,32024.0,78.4075,78.6062,78.3826,78.5897,32024.0
2016-08-03 13:00:00,94.95,94.97,94.83,94.89,28660.0,78.6394,78.6559,78.54,78.5897,28660.0
2016-08-03 13:30:00,94.89,94.95,94.74,94.89,36961.0,78.5897,78.6394,78.4654,78.5897,36961.0
2016-08-03 14:00:00,94.9,95.03,94.72,94.72,30872.0,78.598,78.7056,78.4489,78.4489,30872.0
2016-08-03 14:30:00,94.73,94.85,94.54,94.79,54452.0,78.4572,78.5565,78.2998,78.5069,54452.0
2016-08-03 15:00:00,94.78,95.03,94.73,95.02,54387.0,78.4986,78.7056,78.4572,78.6973,54387.0
2016-08-03 15:30:00,95.04,95.04,94.7,94.81,124767.0,78.7139,78.7139,78.4323,78.5234,124767.0
2016-08-04 09:30:00,94.1,94.36,93.29,93.47,55291.0,78.5576,78.7747,77.8814,78.0317,55291.0
2016-08-04 10:00:00,93.51,93.79,93.31,93.74,30624.0,78.0651,78.2988,77.8981,78.2571,30624.0
2016-08-04 10:30:00,93.79,94.18,93.77,94.11,50913.0,78.2988,78.6244,78.2821,78.566,50913.0
2016-08-04 11:00:00,94.09,94.11,93.83,93.85,32653.0,78.5493,78.566,78.3322,78.3489,32653.0
2016-08-04 11:30:00,93.86,93.95,93.74,93.95,22575.0,78.3572,78.4324,78.2571,78.4324,22575.0
2016-08-04 12:00:00,93.93,94.14,93.8,93.83,27118.0,78.4157,78.591,78.3072,78.3322,27118.0
2016-08-04 12:30:00,93.83,93.85,93.73,93.74,41840.0,78.3322,78.3489,78.2487,78.2571,41840.0
2016-08-04 13:00:00,93.73,93.89,93.71,93.89,39248.0,78.2487,78.3823,78.232,78.3823,39248.0
2016-08-04 13:30:00,93.89,94.09,93.81,94.08,23624.0,78.3823,78.5493,78.3155,78.5409,23624.0
2016-08-04 14:00:00,94.07,94.21,93.83,93.86,54597.0,78.5326,78.6494,78.3322,78.3572,54597.0
2016-08-04 14:30:00,93.87,93.96,93.84,93.87,48791.0,78.3656,78.4407,78.3406,78.3656,48791.0
2016-08-04 15:00:00,93.87,93.98,93.85,93.95,39197.0,78.3656,78.4574,78.3489,78.4324,39197.0
2016-08-04 15:30:00,93.96,94.01,93.9,93.94,112112.0,78.4407,78.4825,78.3906,78.424,112112.0
2016-08-05 09:30:00,95.1,96.59,94.79,96.44,88517.0,79.3924,80.6363,79.1336,80.5111,88517.0
2016-08-05 10:00:00,96.39,96.42,96.03,96.09,90728.0,80.4694,80.4944,80.1688,80.2189,90728.0
2016-08-05 10:30:00,96.11,96.41,96.05,96.1,73431.0,80.2356,80.4861,80.1855,80.2273,73431.0
2016-08-05 11:00:00,96.1,96.24,95.98,96.07,63105.0,80.2273,80.3441,80.1271,80.2022,63105.0
2016-08-05 11:30:00,96.1,96.27,96.01,96.1,96864.0,80.2273,80.3692,80.1521,80.2273,96864.0
2016-08-05 12:00:00,96.11,96.37,96.09,96.32,28001.0,80.2356,80.4527,80.2189,80.4109,28001.0
2016-08-05 12:30:00,96.34,96.38,96.26,96.32,15011.0,80.4276,80.461,80.3608,80.4109,15011.0
2016-08-05 13:00:00,96.34,96.66,96.22,96.64,251632.0,80.4276,80.6948,80.3274,80.6781,251632.0
2016-08-05 13:30:00,96.63,96.7,96.44,96.7,25407.0,80.6697,80.7282,80.5111,80.7282,25407.0
2016-08-05 14:00:00,96.7,96.7,96.41,96.42,28526.0,80.7282,80.7282,80.4861,80.4944,28526.0
2016-08-05 14:30:00,96.43,96.56,96.43,96.51,22761.0,80.5028,80.6113,80.5028,80.5696,22761.0
2016-08-05 15:00:00,96.51,96.64,96.45,96.56,50572.0,80.5696,80.6781,80.5195,80.6113,50572.0
2016-08-05 15:30:00,96.56,96.56,96.38,96.5,241164.0,80.6113,80.6113,80.461,80.5612,241164.0
2016-08-08 09:30:00,96.43,97.49,96.18,97.09,37667.0,80.5028,81.3877,80.2941,81.0538,37667.0
2016-08-08 10:00:00,97.06,97.1,96.51,96.52,20262.0,81.0287,81.0621,80.5696,80.5779,20262.0
2016-08-08 10:30:00,96.47,96.74,96.33,96.54,20675.0,80.5362,80.7616,80.4193,80.5946,20675.0
2016-08-08 11:00:00,96.61,96.91,96.6,96.79,25819.0,80.653,80.9035,80.6447,80.8033,25819.0
2016-08-08 11:30:00,96.82,96.86,96.68,96.73,26041.0,80.8283,80.8617,80.7115,80.7532,26041.0
2016-08-08 12:00:00,96.74,96.89,96.73,96.86,17707.0,80.7616,80.8868,80.7532,80.8617,17707.0
2016-08-08 12:30:00,96.82,96.88,96.75,96.8,12407.0,80.8283,80.8784,80.7699,80.8117,12407.0
2016-08-08 13:00:00,96.8,96.9,96.76,96.87,15492.0,80.8117,80.8951,80.7783,80.8701,15492.0
2016-08-08 13:30:00,96.87,96.94,96.78,96.93,23863.0,80.8701,80.9285,80.795,80.9202,23863.0
2016-08-08 14:00:00,96.92,96.93,96.69,96.78,28182.0,80.9118,80.9202,80.7198,80.795,28182.0
2016-08-08 14:30:00,96.78,96.92,96.75,96.9,24494.0,80.795,80.9118,80.7699,80.8951,24494.0
2016-08-08 15:00:00,96.88,96.92,96.77,96.85,36828.0,80.8784,80.9118,80.7866,80.8534,36828.0
2016-08-08 15:30:00,96.86,96.9,96.74,96.83,86001.0,80.8617,80.8951,80.7616,80.8367,86001.0
2016-08-09 09:30:00,96.81,96.94,96.52,96.75,32212.0,80.82,80.9285,80.5779,80.7699,32212.0
2016-08-09 10:00:00,96.78,97.1,96.51,96.98,30862.0,80.795,81.0621,80.5696,80.9619,30862.0
2016-08-09 10:30:00,96.94,97.11,96.87,96.91,30653.0,80.9285,81.0704,80.8701,80.9035,30653.0
2016-08-09 11:00:00,96.88,97.12,96.82,96.88,24274.0,80.8784,81.0788,80.8283,80.8784,24274.0
2016-08-09 11:30:00,96.9,96.94,96.68,96.75,18267.0,80.8951,80.9285,80.7115,80.7699,18267.0
2016-08-09 12:00:00,96.73,96.83,96.5,96.5,14293.0,80.7532,80.8367,80.5612,80.5612,14293.0
2016-08-09 12:30:00,96.47,96.58,96.34,96.4,20772.0,80.5362,80.628,80.4276,80.4777,20772.0
2016-08-09 13:00:00,96.4,96.54,96.39,96.48,13370.0,80.4777,80.5946,80.4694,80.5445,13370.0
2016-08-09 13:30:00,96.48,96.52,96.3,96.37,13210.0,80.5445,80.5779,80.3942,80.4527,13210.0
2016-08-09 14:00:00,96.35,96.38,96.24,96.33,15195.0,80.436,80.461,80.3441,80.4193,15195.0
2016-08-09 14:30:00,96.33,96.45,96.28,96.35,23154.0,80.4193,80.5195,80.3775,80.436,23154.0
2016-08-09 15:00:00,96.36,96.37,96.25,96.35,26688.0,80.4443,80.4527,80.3525,80.436,26688.0
2016-08-09 15:30:00,96.35,96.36,96.23,96.27,86945.0,80.436,80.4443,80.3358,80.3692,86945.0
2016-08-10 09:30:00,96.23,96.49,95.92,96.38,36870.0,80.3358,80.5529,80.077,80.461,36870.0
2016-08-10 10:00:00,96.38,96.82,96.27,96.67,37612.0,80.461,80.8283,80.3692,80.7031,37612.0
2016-08-10 10:30:00,96.64,96.85,96.54,96.57,37876.0,80.6781,80.8534,80.5946,80.6196,37876.0
2016-08-10 11:00:00,96.58,96.66,96.09,96.09,41360.0,80.628,80.6948,80.2189,80.2189,41360.0
2016-08-10 11:30:00,96.09,96.36,95.67,95.78,71389.0,80.2189,80.4443,79.8683,79.9601,71389.0
2016-08-10 12:00:00,95.77,96.17,95.71,95.89,30108.0,79.9518,80.2857,79.9017,80.052,30108.0
2016-08-10 12:30:00,95.89,95.99,95.83,95.9,19162.0,80.052,80.1354,80.0019,80.0603,19162.0
2016-08-10 13:00:00,95.89,95.96,95.76,95.89,24638.0,80.052,80.1104,79.9434,80.052,24638.0
2016-08-10 13:30:00,95.86,95.89,95.7,95.7,26950.0,80.0269,80.052,79.8933,79.8933,26950.0
2016-08-10 14:00:00,95.69,95.8,95.51,95.76,56627.0,79.885,79.9768,79.7347,79.9434,56627.0
2016-08-10 14:30:00,95.77,95.81,95.52,95.71,37389.0,79.9518,79.9852,79.7431,79.9017,37389.0
2016-08-10 15:00:00,95.7,95.92,95.6,95.77,38205.0,79.8933,80.077,79.8099,79.9518,38205.0
2016-08-10 15:30:00,95.78,95.87,95.6,95.72,90048.0,79.9601,80.0353,79.8099,79.91,90048.0
2016-08-11 09:30:00,95.85,96.18,95.37,96.05,29509.0,80.0186,80.2941,79.6178,80.1855,29509.0
2016-08-11 10:00:00,96.02,96.12,95.86,95.99,18497.0,80.1605,80.244,80.0269,80.1354,18497.0
2016-08-11 10:30:00,96.07,96.38,95.98,96.27,20892.0,80.2022,80.461,80.1271,80.3692,20892.0
2016-08-11 11:00:00,96.24,96.57,96.18,96.56,22273.0,80.3441,80.6196,80.2941,80.6113,22273.0
2016-08-11 11:30:00,96.5,96.6,96.4,96.47,16732.0,80.5612,80.6447,80.4777,80.5362,16732.0
2016-08-11 12:00:00,96.49,96.49,96.28,96.29,19127.0,80.5529,80.5529,80.3775,80.3859,19127.0
2016-08-11 12:30:00,96.28,96.34,96.19,96.3,14899.0,80.3775,80.4276,80.3024,80.3942,14899.0
2016-08-11 13:00:00,96.31,96.4,96.25,96.26,11501.0,80.4026,80.4777,80.3525,80.3608,11501.0
2016-08-11 13:30:00,96.26,96.31,96.19,96.26,14352.0,80.3608,80.4026,80.3024,80.3608,14352.0
2016-08-11 14:00:00,96.27,96.38,96.23,96.31,19119.0,80.3692,80.461,80.3358,80.4026,19119.0
2016-08-11 14:30:00,96.31,96.31,96.04,96.11,39477.0,80.4026,80.4026,80.1772,80.2356,39477.0
2016-08-11 15:00:00,96.11,96.19,96.11,96.19,20631.0,80.2356,80.3024,80.2356,80.3024,20631.0
2016-08-11 15:30:00,96.17,96.31,96.13,96.16,63119.0,80.2857,80.4026,80.2523,80.2774,63119.0
2016-08-12 09:30:00,95.37,95.61,94.41,95.5,68667.0,79.6178,79.8182,78.8164,79.7264,68667.0
2016-08-12 10:00:00,95.53,95.92,95.47,95.51,21503.0,79.7514,80.077,79.7013,79.7347,21503.0
2016-08-12 10:30:00,95.5,95.78,95.47,95.63,20206.0,79.7264,79.9601,79.7013,79.8349,20206.0
2016-08-12 11:00:00,95.63,95.82,95.56,95.74,21581.0,79.8349,79.9935,79.7765,79.9267,21581.0
2016-08-12 11:30:00,95.75,95.75,95.33,95.34,18300.0,79.9351,79.9351,79.5845,79.5928,18300.0
2016-08-12 12:00:00,95.32,95.44,95.23,95.38,14383.0,79.5761,79.6763,79.501,79.6262,14383.0
2016-08-12 12:30:00,95.34,95.5,95.34,95.4,9005.0,79.5928,79.7264,79.5928,79.6429,9005.0
2016-08-12 13:00:00,95.41,95.43,95.23,95.36,11557.0,79.6512,79.6679,79.501,79.6095,11557.0
2016-08-12 13:30:00,95.4,95.42,95.25,95.27,10881.0,79.6429,79.6596,79.5177,79.5344,10881.0
2016-08-12 14:00:00,95.29,95.49,95.28,95.49,14686.0,79.5511,79.718,79.5427,79.718,14686.0
2016-08-12 14:30:00,95.47,95.58,95.4,95.45,14513.0,79.7013,79.7932,79.6429,79.6846,14513.0
2016-08-12 15:00:00,95.41,95.56,95.4,95.55,18864.0,79.6512,79.7765,79.6429,79.7681,18864.0
2016-08-12 15:30:00,95.56,95.69,95.52,95.6,62006.0,79.7765,79.885,79.7431,79.8099,62006.0
2016-08-15 09:30:00,95.92,96.56,95.69,96.39,29844.0,80.077,80.6113,79.885,80.4694,29844.0
2016-08-15 10:00:00,96.4,96.82,96.4,96.69,23964.0,80.4777,80.8283,80.4777,80.7198,23964.0
2016-08-15 10:30:00,96.69,96.93,96.69,96.85,18434.0,80.7198,80.9202,80.7198,80.8534,18434.0
2016-08-15 11:00:00,96.87,96.96,96.83,96.93,12755.0,80.8701,80.9452,80.8367,80.9202,12755.0
2016-08-15 11:30:00,96.98,96.98,96.51,96.73,33517.0,80.9619,80.9619,80.5696,80.7532,33517.0
2016-08-15 12:00:00,96.78,96.88,96.76,96.85,12151.0,80.795,80.8784,80.7783,80.8534,12151.0
2016-08-15 12:30:00,96.87,96.92,96.75,96.75,7903.0,80.8701,80.9118,80.7699,80.7699,7903.0
2016-08-15 13:00:00,96.77,96.81,96.73,96.78,18947.0,80.7866,80.82,80.7532,80.795,18947.0
2016-08-15 13:30:00,96.8,96.89,96.77,96.81,24511.0,80.8117,80.8868,80.7866,80.82,24511.0
2016-08-15 14:00:00,96.81,96.99,96.81,96.93,16109.0,80.82,80.9703,80.82,80.9202,16109.0
2016-08-15 14:30:00,96.92,97.03,96.92,97.01,10589.0,80.9118,81.0037,80.9118,80.987,10589.0
2016-08-15 15:00:00,97.02,97.12,96.97,96.97,27365.0,80.9953,81.0788,80.9536,80.9536,27365.0
2016-08-15 15:30:00,96.97,97.07,96.85,96.88,53147.0,80.9536,81.0371,80.8534,80.8784,53147.0
2016-08-16 09:30:00,96.62,96.68,96.03,96.66,55980.0,80.6614,80.7115,80.1688,80.6948,55980.0
2016-08-16 10:00:00,96.6,96.97,96.6,96.79,30570.0,80.6447,80.9536,80.6447,80.8033,30570.0
2016-08-16 10:30:00,96.81,96.94,96.56,96.68,23722.0,80.82,80.9285,80.6113,80.7115,23722.0
2016-08-16 11:00:00,96.7,97.01,96.7,96.85,13015.0,80.7282,80.987,80.7282,80.8534,13015.0
2016-08-16 11:30:00,96.84,96.84,96.57,96.77,18995.0,80.845,80.845,80.6196,80.7866,18995.0
2016-08-16 12:00:00,96.77,96.82,96.66,96.76,12115.0,80.7866,80.8283,80.6948,80.7783,12115.0
2016-08-16 12:30:00,96.72,96.77,96.58,96.77,13456.0,80.7449,80.7866,80.628,80.7866,13456.0
2016-08-16 13:00:00,96.75,96.77,96.5,96.56,14530.0,80.7699,80.7866,80.5612,80.6113,14530.0
2016-08-16 13:30:00,96.57,96.69,96.49,96.65,26153.0,80.6196,80.7198,80.5529,80.6864,26153.0
2016-08-16 14:00:00,96.64,96.77,96.58,96.76,20573.0,80.6781,80.7866,80.628,80.7783,20573.0
2016-08-16 14:30:00,96.74,97.01,96.74,96.97,35353.0,80.7616,80.987,80.7616,80.9536,35353.0
2016-08-16 15:00:00,96.96,96.99,96.77,96.86,32174.0,80.9452,80.9703,80.7866,80.8617,32174.0
2016-08-16 15:30:00,96.85,96.91,96.54,96.55,76914.0,80.8534,80.9035,80.5946,80.6029,76914.0
2016-08-17 09:30:00,96.6,97.06,96.51,96.7,37174.0,80.6447,81.0287,80.5696,80.7282,37174.0
2016-08-17 10:00:00,96.69,97.03,96.65,96.93,29689.0,80.7198,81.0037,80.6864,80.9202,29689.0
2016-08-17 10:30:00,96.95,97.13,96.9,97.0,46210.0,80.9369,81.0871,80.8951,80.9786,46210.0
2016-08-17 11:00:00,97.0,97.22,96.99,97.02,38201.0,80.9786,81.1623,80.9703,80.9953,38201.0
2016-08-17 11:30:00,97.03,97.1,96.69,96.82,38535.0,81.0037,81.0621,80.7198,80.8283,38535.0
2016-08-17 12:00:00,96.81,96.99,96.8,96.94,28796.0,80.82,80.9703,80.8117,80.9285,28796.0
2016-08-17 12:30:00,96.94,97.31,96.86,97.23,32503.0,80.9285,81.2374,80.8617,81.1706,32503.0
2016-08-17 13:00:00,97.24,97.32,97.18,97.27,34423.0,81.179,81.2458,81.1289,81.204,34423.0
2016-08-17 13:30:00,97.27,97.45,97.08,97.11,22081.0,81.204,81.3543,81.0454,81.0704,22081.0
2016-08-17 14:00:00,97.11,97.23,96.9,97.23,91898.0,81.0704,81.1706,80.8951,81.1706,91898.0
2016-08-17 14:30:00,97.19,97.64,97.08,97.64,45753.0,81.1372,81.5129,81.0454,81.5129,45753.0
2016-08-17 15:00:00,97.63,97.63,97.28,97.3,27936.0,81.5046,81.5046,81.2124,81.2291,27936.0
2016-08-17 15:30:00,97.3,97.33,97.15,97.19,98122.0,81.2291,81.2541,81.1038,81.1372,98122.0
2016-08-18 09:30:00,97.14,97.67,97.13,97.38,37270.0,81.0955,81.538,81.0871,81.2959,37270.0
2016-08-18 10:00:00,97.38,97.75,97.16,97.35,52882.0,81.2959,81.6047,81.1122,81.2708,52882.0
2016-08-18 10:30:00,97.36,97.51,97.28,97.44,50915.0,81.2792,81.4044,81.2124,81.3459,50915.0
2016-08-18 11:00:00,97.43,97.48,96.87,97.1,224039.0,81.3376,81.3793,80.8701,81.0621,224039.0
2016-08-18 11:30:00,97.1,97.3,97.1,97.22,21067.0,81.0621,81.2291,81.0621,81.1623,21067.0
2016-08-18 12:00:00,97.2,97.2,96.93,96.93,16095.0,81.1456,81.1456,80.9202,80.9202,16095.0
2016-08-18 12:30:00,96.89,97.09,96.85,96.92,13222.0,80.8868,81.0538,80.8534,80.9118,13222.0
2016-08-18 13:00:00,96.92,97.11,96.91,97.04,20735.0,80.9118,81.0704,80.9035,81.012,20735.0
2016-08-18 13:30:00,97.04,97.16,97.02,97.08,17978.0,81.012,81.1122,80.9953,81.0454,17978.0
2016-08-18 14:00:00,97.12,97.16,97.07,97.14,15396.0,81.0788,81.1122,81.0371,81.0955,15396.0
2016-08-18 14:30:00,97.14,97.15,97.06,97.11,18704.0,81.0955,81.1038,81.0287,81.0704,18704.0
2016-08-18 15:00:00,97.12,97.3,97.12,97.16,25352.0,81.0788,81.2291,81.0788,81.1122,25352.0
2016-08-18 15:30:00,97.16,97.21,97.1,97.17,74024.0,81.1122,81.1539,81.0621,81.1205,74024.0
2016-08-19 09:30:00,96.71,96.72,96.13,96.13,73626.0,80.7365,80.7449,80.2523,80.2523,73626.0
2016-08-19 10:00:00,96.13,96.82,96.13,96.82,29730.0,80.2523,80.8283,80.2523,80.8283,29730.0
2016-08-19 10:30:00,96.83,96.89,96.7,96.78,15595.0,80.8367,80.8868,80.7282,80.795,15595.0
2016-08-19 11:00:00,96.78,97.15,96.75,97.07,18819.0,80.795,81.1038,80.7699,81.0371,18819.0
2016-08-19 11:30:00,97.1,97.17,96.85,97.11,24675.0,81.0621,81.1205,80.8534,81.0704,24675.0
2016-08-19 12:00:00,97.13,97.22,97.01,97.17,25901.0,81.0871,81.1623,80.987,81.1205,25901.0
2016-08-19 12:30:00,97.18,97.18,96.93,96.96,18045.0,81.1289,81.1289,80.9202,80.9452,18045.0
2016-08-19 13:00:00,96.96,96.97,96.82,96.92,19386.0,80.9452,80.9536,80.8283,80.9118,19386.0
2016-08-19 13:30:00,96.93,97.08,96.8,96.96,13755.0,80.9202,81.0454,80.8117,80.9452,13755.0
2016-08-19 14:00:00,96.95,97.08,96.91,96.92,16686.0,80.9369,81.0454,80.9035,80.9118,16686.0
2016-08-19 14:30:00,96.93,97.18,96.87,97.15,17953.0,80.9202,81.1289,80.8701,81.1038,17953.0
2016-08-19 15:00:00,97.15,97.25,97.13,97.18,29008.0,81.1038,81.1873,81.0871,81.1289,29008.0
2016-08-19 15:30:00,97.19,97.2,96.99,97.02,88739.0,81.1372,81.1456,80.9703,80.9953,88739.0
2016-08-22 09:30:00,96.85,96.94,96.25,96.63,51893.0,80.8534,80.9285,80.3525,80.6697,51893.0
2016-08-22 10:00:00,96.61,96.97,96.34,96.77,16746.0,80.653,80.9536,80.4276,80.7866,16746.0
2016-08-22 10:30:00,96.77,97.03,96.77,96.85,33766.0,80.7866,81.0037,80.7866,80.8534,33766.0
2016-08-22 11:00:00,96.83,96.96,96.48,96.5,20366.0,80.8367,80.9452,80.5445,80.5612,20366.0
2016-08-22 11:30:00,96.48,96.61,96.45,96.54,17467.0,80.5445,80.653,80.5195,80.5946,17467.0
2016-08-22 12:00:00,96.53,96.87,96.44,96.79,18851.0,80.5862,80.8701,80.5111,80.8033,18851.0
2016-08-22 12:30:00,96.82,96.87,96.66,96.73,13618.0,80.8283,80.8701,80.6948,80.7532,13618.0
2016-08-22 13:00:00,96.71,96.8,96.48,96.58,13031.0,80.7365,80.8117,80.5445,80.628,13031.0
2016-08-22 13:30:00,96.58,96.78,96.53,96.71,11909.0,80.628,80.795,80.5862,80.7365,11909.0
2016-08-22 14:00:00,96.71,96.93,96.71,96.83,16526.0,80.7365,80.9202,80.7365,80.8367,16526.0
2016-08-22 14:30:00,96.84,96.98,96.82,96.92,14876.0,80.845,80.9619,80.8283,80.9118,14876.0
2016-08-22 15:00:00,96.9,96.93,96.79,96.93,21720.0,80.8951,80.9202,80.8033,80.9202,21720.0
2016-08-22 15:30:00,96.92,96.92,96.76,96.82,70496.0,80.9118,80.9118,80.7783,80.8283,70496.0
2016-08-23 09:30:00,97.3,97.86,97.26,97.79,53103.0,81.2291,81.6966,81.1957,81.6381,53103.0
2016-08-23 10:00:00,97.8,97.96,97.53,97.76,39427.0,81.6465,81.7801,81.4211,81.6131,39427.0
2016-08-23 10:30:00,97.79,97.89,97.56,97.73,42775.0,81.6381,81.7216,81.4461,81.588,42775.0
2016-08-23 11:00:00,97.75,97.81,97.58,97.77,28692.0,81.6047,81.6548,81.4628,81.6214,28692.0
2016-08-23 11:30:00,97.77,97.85,97.68,97.72,42454.0,81.6214,81.6882,81.5463,81.5797,42454.0
2016-08-23 12:00:00,97.74,97.83,97.62,97.81,24361.0,81.5964,81.6715,81.4962,81.6548,24361.0
2016-08-23 12:30:00,97.81,97.86,97.68,97.75,19299.0,81.6548,81.6966,81.5463,81.6047,19299.0
2016-08-23 13:00:00,97.76,97.83,97.71,97.73,17590.0,81.6131,81.6715,81.5713,81.588,17590.0
2016-08-23 13:30:00,97.74,97.76,97.68,97.73,18666.0,81.5964,81.6131,81.5463,81.588,18666.0
2016-08-23 14:00:00,97.74,97.75,97.6,97.74,21180.0,81.5964,81.6047,81.4795,81.5964,21180.0
2016-08-23 14:30:00,97.73,97.74,97.61,97.72,23489.0,81.588,81.5964,81.4879,81.5797,23489.0
2016-08-23 15:00:00,97.71,97.76,97.68,97.71,33011.0,81.5713,81.6131,81.5463,81.5713,33011.0
2016-08-23 15:30:00,97.71,97.71,97.62,97.65,95665.0,81.5713,81.5713,81.4962,81.5213,95665.0
2016-08-24 09:30:00,97.74,97.95,97.46,97.86,30588.0,81.5964,81.7717,81.3626,81.6966,30588.0
2016-08-24 10:00:00,97.92,97.92,97.63,97.77,39409.0,81.7467,81.7467,81.5046,81.6214,39409.0
2016-08-24 10:30:00,97.74,97.81,97.54,97.81,42546.0,81.5964,81.6548,81.4294,81.6548,42546.0
2016-08-24 11:00:00,97.8,97.93,97.67,97.81,20954.0,81.6465,81.755,81.538,81.6548,20954.0
2016-08-24 11:30:00,97.81,97.81,97.64,97.74,20460.0,81.6548,81.6548,81.5129,81.5964,20460.0
2016-08-24 12:00:00,97.73,97.9,97.73,97.8,12642.0,81.588,81.73,81.588,81.6465,12642.0
2016-08-24 12:30:00,97.84,97.9,97.76,97.86,12835.0,81.6799,81.73,81.6131,81.6966,12835.0
2016-08-24 13:00:00,97.88,97.88,97.73,97.75,14427.0,81.7133,81.7133,81.588,81.6047,14427.0
2016-08-24 13:30:00,97.72,97.82,97.71,97.77,64947.0,81.5797,81.6632,81.5713,81.6214,64947.0
2016-08-24 14:00:00,97.78,97.79,97.62,97.68,22101.0,81.6298,81.6381,81.4962,81.5463,22101.0
2016-08-24 14:30:00,97.69,97.69,97.58,97.62,14713.0,81.5547,81.5547,81.4628,81.4962,14713.0
2016-08-24 15:00:00,97.62,97.65,97.37,97.39,26657.0,81.4962,81.5213,81.2875,81.3042,26657.0
2016-08-24 15:30:00,97.39,97.56,97.35,97.53,151749.0,81.3042,81.4461,81.2708,81.4211,151749.0
2016-08-25 09:30:00,97.31,97.31,96.79,97.17,44125.0,81.2374,81.2374,80.8033,81.1205,44125.0
2016-08-25 10:00:00,97.14,97.45,97.09,97.3,36052.0,81.0955,81.3543,81.0538,81.2291,36052.0
2016-08-25 10:30:00,97.33,97.42,97.05,97.39,50482.0,81.2541,81.3292,81.0204,81.3042,50482.0
2016-08-25 11:00:00,97.42,97.56,97.32,97.4,38167.0,81.3292,81.4461,81.2458,81.3126,38167.0
2016-08-25 11:30:00,97.41,97.47,97.22,97.3,23236.0,81.3209,81.371,81.1623,81.2291,23236.0
2016-08-25 12:00:00,97.28,97.35,97.17,97.25,35590.0,81.2124,81.2708,81.1205,81.1873,35590.0
2016-08-25 12:30:00,97.26,97.42,97.22,97.42,16406.0,81.1957,81.3292,81.1623,81.3292,16406.0
2016-08-25 13:00:00,97.43,97.44,97.22,97.37,18977.0,81.3376,81.3459,81.1623,81.2875,18977.0
2016-08-25 13:30:00,97.37,97.41,97.08,97.41,29379.0,81.2875,81.3209,81.0454,81.3209,29379.0
2016-08-25 14:00:00,97.39,97.49,97.18,97.46,28070.0,81.3042,81.3877,81.1289,81.3626,28070.0
2016-08-25 14:30:00,97.44,97.51,97.32,97.4,26148.0,81.3459,81.4044,81.2458,81.3126,26148.0
2016-08-25 15:00:00,97.42,97.52,97.36,97.5,34430.0,81.3292,81.4127,81.2792,81.396,34430.0
2016-08-25 15:30:00,97.49,97.53,97.29,97.43,101799.0,81.3877,81.4211,81.2207,81.3376,101799.0
2016-08-26 09:30:00,97.87,98.32,97.85,98.13,26328.0,81.7049,82.0806,81.6882,81.922,26328.0
2016-08-26 10:00:00,98.1,99.07,98.05,98.62,69704.0,81.8969,82.7067,81.8552,82.331,69704.0
2016-08-26 10:30:00,98.64,98.71,98.37,98.45,22693.0,82.3477,82.4062,82.1223,82.1891,22693.0
2016-08-26 11:00:00,98.47,98.9,98.45,98.73,23429.0,82.2058,82.5648,82.1891,82.4229,23429.0
2016-08-26 11:30:00,98.71,98.78,98.32,98.44,62804.0,82.4062,82.4646,82.0806,82.1808,62804.0
2016-08-26 12:00:00,98.41,98.44,98.06,98.32,60953.0,82.1557,82.1808,81.8635,82.0806,60953.0
2016-08-26 12:30:00,98.28,98.39,98.17,98.18,28428.0,82.0472,82.139,81.9554,81.9637,28428.0
2016-08-26 13:00:00,98.21,98.35,98.04,98.11,20680.0,81.9888,82.1056,81.8468,81.9053,20680.0
2016-08-26 13:30:00,98.11,98.16,97.92,98.01,36576.0,81.9053,81.947,81.7467,81.8218,36576.0
2016-08-26 14:00:00,97.99,98.11,97.83,97.95,46291.0,81.8051,81.9053,81.6715,81.7717,46291.0
2016-08-26 14:30:00,97.95,98.06,97.74,98.06,46089.0,81.7717,81.8635,81.5964,81.8635,46089.0
2016-08-26 15:00:00,98.05,98.39,97.88,98.35,39945.0,81.8552,82.139,81.7133,82.1056,39945.0
2016-08-26 15:30:00,98.34,98.51,98.29,98.36,100691.0,82.0973,82.2392,82.0556,82.114,100691.0
2016-08-29 09:30:00,98.34,99.14,97.9,98.98,19024.0,82.0973,82.7652,81.73,82.6316,19024.0
2016-08-29 10:00:00,99.01,99.47,98.99,99.36,30624.0,82.6566,83.0407,82.6399,82.9488,30624.0
2016-08-29 10:30:00,99.33,99.41,99.15,99.35,30703.0,82.9238,82.9906,82.7735,82.9405,30703.0
2016-08-29 11:00:00,99.35,99.42,99.26,99.41,43538.0,82.9405,82.9989,82.8653,82.9906,43538.0
2016-08-29 11:30:00,99.4,99.43,99.14,99.34,34482.0,82.9822,83.0073,82.7652,82.9321,34482.0
2016-08-29 12:00:00,99.32,99.38,99.26,99.31,23369.0,82.9154,82.9655,82.8653,82.9071,23369.0
2016-08-29 12:30:00,99.33,99.39,99.22,99.29,12620.0,82.9238,82.9739,82.8319,82.8904,12620.0
2016-08-29 13:00:00,99.3,99.33,99.13,99.16,36706.0,82.8987,82.9238,82.7568,82.7819,36706.0
2016-08-29 13:30:00,99.16,99.35,99.12,99.32,20193.0,82.7819,82.9405,82.7485,82.9154,20193.0
2016-08-29 14:00:00,99.34,99.36,99.03,99.07,19911.0,82.9321,82.9488,82.6733,82.7067,19911.0
2016-08-29 14:30:00,99.07,99.19,98.94,99.13,31830.0,82.7067,82.8069,82.5982,82.7568,31830.0
2016-08-29 15:00:00,99.14,99.17,99.05,99.08,31168.0,82.7652,82.7902,82.69,82.7151,31168.0
2016-08-29 15:30:00,99.07,99.07,98.91,99.03,78067.0,82.7067,82.7067,82.5731,82.6733,78067.0
2016-08-30 09:30:00,99.0,99.84,99.0,99.84,23049.0,82.6483,83.3495,82.6483,83.3495,23049.0
2016-08-30 10:00:00,99.8,99.94,99.66,99.89,32224.0,83.3161,83.433,83.1993,83.3913,32224.0
2016-08-30 10:30:00,99.91,99.92,99.55,99.85,69071.0,83.408,83.4163,83.1074,83.3579,69071.0
2016-08-30 11:00:00,99.81,100.0,99.79,99.97,29660.0,83.3245,83.4831,83.3078,83.4581,29660.0
2016-08-30 11:30:00,99.98,100.05,99.88,100.0,41998.0,83.4664,83.5249,83.3829,83.4831,41998.0
2016-08-30 12:00:00,100.02,100.27,100.01,100.25,26416.0,83.4998,83.7085,83.4915,83.6918,26416.0
2016-08-30 12:30:00,100.24,100.37,100.19,100.19,19024.0,83.6835,83.792,83.6417,83.6417,19024.0
2016-08-30 13:00:00,100.18,100.32,99.91,99.95,40548.0,83.6334,83.7503,83.408,83.4414,40548.0
2016-08-30 13:30:00,99.96,100.1,99.89,99.91,17107.0,83.4497,83.5666,83.3913,83.408,17107.0
2016-08-30 14:00:00,99.9,99.92,99.58,99.89,24791.0,83.3996,83.4163,83.1325,83.3913,24791.0
2016-08-30 14:30:00,99.9,100.47,99.86,100.47,65005.0,83.3996,83.8755,83.3662,83.8755,65005.0
2016-08-30 15:00:00,100.45,100.75,100.26,100.54,71897.0,83.8588,84.1092,83.7002,83.9339,71897.0
2016-08-30 15:30:00,100.56,100.72,100.43,100.66,107909.0,83.9506,84.0842,83.8421,84.0341,107909.0
2016-08-31 09:30:00,100.67,101.08,100.46,100.84,48595.0,84.0424,84.3847,83.8671,84.1844,48595.0
2016-08-31 10:00:00,100.92,101.07,100.72,100.86,31227.0,84.2512,84.3764,84.0842,84.2011,31227.0
2016-08-31 10:30:00,100.81,100.85,100.4,100.49,47140.0,84.1593,84.1927,83.817,83.8922,47140.0
2016-08-31 11:00:00,100.46,100.51,99.94,100.51,39139.0,83.8671,83.9089,83.433,83.9089,39139.0
2016-08-31 11:30:00,100.52,100.54,100.04,100.06,30855.0,83.9172,83.9339,83.5165,83.5332,30855.0
2016-08-31 12:00:00,100.04,100.08,99.73,99.83,75619.0,83.5165,83.5499,83.2577,83.3412,75619.0
2016-08-31 12:30:00,99.83,100.11,99.78,100.11,45231.0,83.3412,83.5749,83.2994,83.5749,45231.0
2016-08-31 13:00:00,100.09,100.33,100.05,100.3,68646.0,83.5582,83.7586,83.5249,83.7336,68646.0
2016-08-31 13:30:00,100.3,100.58,100.27,100.55,37803.0,83.7336,83.9673,83.7085,83.9423,37803.0
2016-08-31 14:00:00,100.57,100.8,100.54,100.7,57752.0,83.959,84.151,83.9339,84.0675,57752.0
2016-08-31 14:30:00,100.69,100.7,100.49,100.52,49596.0,84.0591,84.0675,83.8922,83.9172,49596.0
2016-08-31 15:00:00,100.53,100.93,100.53,100.87,70799.0,83.9256,84.2595,83.9256,84.2094,70799.0
2016-08-31 15:30:00,100.88,101.24,100.79,101.07,274696.0,84.2178,84.5183,84.1426,84.3764,274696.0
2016-09-01 09:30:00,101.44,101.71,100.94,101.05,35393.0,84.6853,84.9107,84.2679,84.3597,35393.0
2016-09-01 10:00:00,100.99,101.15,100.41,100.45,76099.0,84.3096,84.4432,83.8254,83.8588,76099.0
2016-09-01 10:30:00,100.42,100.42,99.74,99.99,137230.0,83.8337,83.8337,83.2661,83.4748,137230.0
2016-09-01 11:00:00,99.96,99.99,99.64,99.93,67438.0,83.4497,83.4748,83.1826,83.4247,67438.0
2016-09-01 11:30:00,99.93,99.93,99.34,99.58,33745.0,83.4247,83.4247,82.9321,83.1325,33745.0
2016-09-01 12:00:00,99.56,100.1,99.41,100.06,33517.0,83.1158,83.5666,82.9906,83.5332,33517.0
2016-09-01 12:30:00,100.06,100.21,99.79,99.81,27218.0,83.5332,83.6584,83.3078,83.3245,27218.0
2016-09-01 13:00:00,99.8,99.97,99.76,99.97,19511.0,83.3161,83.4581,83.2828,83.4581,19511.0
2016-09-01 13:30:00,99.99,99.99,99.81,99.83,21442.0,83.4748,83.4748,83.3245,83.3412,21442.0
2016-09-01 14:00:00,99.8,99.8,99.48,99.77,33631.0,83.3161,83.3161,83.049,83.2911,33631.0
2016-09-01 14:30:00,99.74,99.94,99.64,99.72,45224.0,83.2661,83.433,83.1826,83.2494,45224.0
2016-09-01 15:00:00,99.73,99.89,99.55,99.72,78740.0,83.2577,83.3913,83.1074,83.2494,78740.0
2016-09-01 15:30:00,99.7,99.88,99.62,99.88,184410.0,83.2327,83.3829,83.1659,83.3829,184410.0
2016-09-02 09:30:00,100.36,100.82,99.87,100.82,27903.0,83.7837,84.1677,83.3746,84.1677,27903.0
2016-09-02 10:00:00,100.86,101.21,100.86,101.21,60272.0,84.2011,84.4933,84.2011,84.4933,60272.0
2016-09-02 10:30:00,101.21,101.45,101.11,101.11,25215.0,84.4933,84.6936,84.4098,84.4098,25215.0
2016-09-02 11:00:00,101.1,101.24,100.84,100.91,17639.0,84.4014,84.5183,84.1844,84.2428,17639.0
2016-09-02 11:30:00,100.9,100.9,100.68,100.78,18504.0,84.2345,84.2345,84.0508,84.1343,18504.0
2016-09-02 12:00:00,100.76,100.81,100.3,100.34,22860.0,84.1176,84.1593,83.7336,83.767,22860.0
2016-09-02 12:30:00,100.34,100.7,100.34,100.66,33170.0,83.767,84.0675,83.767,84.0341,33170.0
2016-09-02 13:00:00,100.6,100.84,100.6,100.8,11698.0,83.984,84.1844,83.984,84.151,11698.0
2016-09-02 13:30:00,100.8,100.8,100.55,100.55,10983.0,84.151,84.151,83.9423,83.9423,10983.0
2016-09-02 14:00:00,100.56,100.9,100.56,100.88,19544.0,83.9506,84.2345,83.9506,84.2178,19544.0
2016-09-02 14:30:00,100.87,101.05,100.83,101.02,23403.0,84.2094,84.3597,84.176,84.3346,23403.0
2016-09-02 15:00:00,101.01,101.15,100.95,101.08,39803.0,84.3263,84.4432,84.2762,84.3847,39803.0
2016-09-02 15:30:00,101.1,101.16,100.92,101.1,91875.0,84.4014,84.4515,84.2512,84.4014,91875.0
2016-09-06 09:30:00,100.85,101.01,100.34,100.66,44238.0,84.1927,84.3263,83.767,84.0341,44238.0
2016-09-06 10:00:00,100.6,100.61,99.72,99.83,31714.0,83.984,83.9924,83.2494,83.3412,31714.0
2016-09-06 10:30:00,99.8,100.08,99.76,99.99,42421.0,83.3161,83.5499,83.2828,83.4748,42421.0
2016-09-06 11:00:00,100.0,100.28,99.86,100.22,49450.0,83.4831,83.7169,83.3662,83.6668,49450.0
2016-09-06 11:30:00,100.2,100.33,100.12,100.27,26836.0,83.6501,83.7586,83.5833,83.7085,26836.0
2016-09-06 12:00:00,100.28,100.49,100.27,100.4,30334.0,83.7169,83.8922,83.7085,83.817,30334.0
2016-09-06 12:30:00,100.39,100.85,100.34,100.75,34934.0,83.8087,84.1927,83.767,84.1092,34934.0
2016-09-06 13:00:00,100.72,100.76,100.36,100.46,25567.0,84.0842,84.1176,83.7837,83.8671,25567.0
2016-09-06 13:30:00,100.43,100.62,100.43,100.62,23463.0,83.8421,84.0007,83.8421,84.0007,23463.0
2016-09-06 14:00:00,100.61,100.64,100.51,100.56,25810.0,83.9924,84.0174,83.9089,83.9506,25810.0
2016-09-06 14:30:00,100.54,100.67,100.5,100.66,34641.0,83.9339,84.0424,83.9005,84.0341,34641.0
2016-09-06 15:00:00,100.66,100.67,100.47,100.58,37778.0,84.0341,84.0424,83.8755,83.9673,37778.0
2016-09-06 15:30:00,100.58,100.68,100.39,100.67,102823.0,83.9673,84.0508,83.8087,84.0424,102823.0
2016-09-07 09:30:00,100.16,100.6,99.89,100.48,43847.0,83.6167,83.984,83.3913,83.8838,43847.0
2016-09-07 10:00:00,100.55,100.89,100.55,100.82,38747.0,83.9423,84.2261,83.9423,84.1677,38747.0
2016-09-07 10:30:00,100.86,100.86,100.19,100.4,31239.0,84.2011,84.2011,83.6417,83.817,31239.0
2016-09-07 11:00:00,100.37,100.55,100.22,100.23,38125.0,83.792,83.9423,83.6668,83.6751,38125.0
2016-09-07 11:30:00,100.26,100.51,100.26,100.45,14558.0,83.7002,83.9089,83.7002,83.8588,14558.0
2016-09-07 12:00:00,100.47,100.49,100.19,100.3,15656.0,83.8755,83.8922,83.6417,83.7336,15656.0
2016-09-07 12:30:00,100.29,100.53,100.24,100.52,16187.0,83.7252,83.9256,83.6835,83.9172,16187.0
2016-09-07 13:00:00,100.52,100.66,100.5,100.62,19505.0,83.9172,84.0341,83.9005,84.0007,19505.0
2016-09-07 13:30:00,100.62,100.76,100.57,100.58,30009.0,84.0007,84.1176,83.959,83.9673,30009.0
2016-09-07 14:00:00,100.58,100.78,100.58,100.58,16661.0,83.9673,84.1343,83.9673,83.9673,16661.0
2016-09-07 14:30:00,100.54,100.59,100.44,100.55,26610.0,83.9339,83.9757,83.8504,83.9423,26610.0
2016-09-07 15:00:00,100.56,100.75,100.55,100.65,38975.0,83.9506,84.1092,83.9423,84.0258,38975.0
2016-09-07 15:30:00,100.64,100.75,100.53,100.74,73255.0,84.0174,84.1092,83.9256,84.1009,73255.0
2016-09-08 09:30:00,100.59,101.07,100.56,100.93,31952.0,83.9757,84.3764,83.9506,84.2595,31952.0
2016-09-08 10:00:00,100.89,100.97,100.74,100.81,21109.0,84.2261,84.2929,84.1009,84.1593,21109.0
2016-09-08 10:30:00,100.88,101.03,100.58,100.7,36008.0,84.2178,84.343,83.9673,84.0675,36008.0
2016-09-08 11:00:00,100.71,100.87,100.65,100.83,28878.0,84.0758,84.2094,84.0258,84.176,28878.0
2016-09-08 11:30:00,100.84,101.1,100.74,101.1,39972.0,84.1844,84.4014,84.1009,84.4014,39972.0
2016-09-08 12:00:00,101.08,101.13,100.94,101.01,33069.0,84.3847,84.4265,84.2679,84.3263,33069.0
2016-09-08 12:30:00,101.02,101.04,100.93,100.99,17831.0,84.3346,84.3513,84.2595,84.3096,17831.0
2016-09-08 13:00:00,100.97,100.98,100.85,100.87,12248.0,84.2929,84.3012,84.1927,84.2094,12248.0
2016-09-08 13:30:00,100.87,100.9,100.69,100.87,15797.0,84.2094,84.2345,84.0591,84.2094,15797.0
2016-09-08 14:00:00,100.84,100.89,100.73,100.76,17720.0,84.1844,84.2261,84.0925,84.1176,17720.0
2016-09-08 14:30:00,100.76,100.82,100.72,100.74,19852.0,84.1176,84.1677,84.0842,84.1009,19852.0
2016-09-08 15:00:00,100.77,100.86,100.73,100.83,36236.0,84.1259,84.2011,84.0925,84.176,36236.0
2016-09-08 15:30:00,100.84,100.94,100.72,100.74,75249.0,84.1844,84.2679,84.0842,84.1009,75249.0
2016-09-09 09:30:00,100.24,100.81,100.01,100.55,43429.0,83.6835,84.1593,83.4915,83.9423,43429.0
2016-09-09 10:00:00,100.52,100.57,100.22,100.31,30102.0,83.9172,83.959,83.6668,83.7419,30102.0
2016-09-09 10:30:00,100.27,100.51,100.04,100.49,30837.0,83.7085,83.9089,83.5165,83.8922,30837.0
2016-09-09 11:00:00,100.53,100.72,100.35,100.54,36503.0,83.9256,84.0842,83.7753,83.9339,36503.0
2016-09-09 11:30:00,100.51,100.58,100.28,100.32,21709.0,83.9089,83.9673,83.7169,83.7503,21709.0
2016-09-09 12:00:00,100.33,100.66,100.31,100.66,24241.0,83.7586,84.0341,83.7419,84.0341,24241.0
2016-09-09 12:30:00,100.64,100.73,100.25,100.61,23827.0,84.0174,84.0925,83.6918,83.9924,23827.0
2016-09-09 13:00:00,100.57,100.57,100.21,100.4,14303.0,83.959,83.959,83.6584,83.817,14303.0
2016-09-09 13:30:00,100.37,100.39,100.09,100.27,20039.0,83.792,83.8087,83.5582,83.7085,20039.0
2016-09-09 14:00:00,100.29,100.31,99.8,100.17,23545.0,83.7252,83.7419,83.3161,83.625,23545.0
2016-09-09 14:30:00,100.17,100.31,99.79,100.14,27564.0,83.625,83.7419,83.3078,83.6,27564.0
2016-09-09 15:00:00,100.12,100.24,99.89,100.14,45093.0,83.5833,83.6835,83.3913,83.6,45093.0
2016-09-09 15:30:00,100.13,100.15,99.4,99.42,109132.0,83.5916,83.6083,82.9822,82.9989,109132.0
2016-09-12 09:30:00,98.58,99.17,98.3,98.64,70337.0,82.2977,82.7902,82.0639,82.3477,70337.0
2016-09-12 10:00:00,98.64,99.16,98.48,99.1,39970.0,82.3477,82.7819,82.2142,82.7318,39970.0
2016-09-12 10:30:00,99.18,99.23,98.7,99.11,35623.0,82.7985,82.8403,82.3978,82.7401,35623.0
2016-09-12 11:00:00,99.15,99.66,99.09,99.55,42609.0,82.7735,83.1993,82.7234,83.1074,42609.0
2016-09-12 11:30:00,99.54,99.93,99.36,99.8,18577.0,83.0991,83.4247,82.9488,83.3161,18577.0
2016-09-12 12:00:00,99.75,99.95,99.74,99.9,19500.0,83.2744,83.4414,83.2661,83.3996,19500.0
2016-09-12 12:30:00,99.92,100.37,99.9,100.36,29747.0,83.4163,83.792,83.3996,83.7837,29747.0
2016-09-12 13:00:00,100.39,100.65,99.74,99.78,46436.0,83.8087,84.0258,83.2661,83.2994,46436.0
2016-09-12 13:30:00,99.76,100.44,99.69,100.44,32216.0,83.2828,83.8504,83.2243,83.8504,32216.0
2016-09-12 14:00:00,100.44,101.5,100.41,101.21,108719.0,83.8504,84.7354,83.8254,84.4933,108719.0
2016-09-12 14:30:00,101.21,101.79,101.12,101.49,64484.0,84.4933,84.9775,84.4181,84.727,64484.0
2016-09-12 15:00:00,101.55,101.73,101.35,101.5,66354.0,84.7771,84.9274,84.6101,84.7354,66354.0
2016-09-12 15:30:00,101.5,101.81,101.41,101.5,143059.0,84.7354,84.9942,84.6602,84.7354,143059.0
2016-09-13 09:30:00,99.96,100.45,99.63,99.69,66574.0,83.4497,83.8588,83.1742,83.2243,66574.0
2016-09-13 10:00:00,99.74,99.97,99.41,99.76,34514.0,83.2661,83.4581,82.9906,83.2828,34514.0
2016-09-13 10:30:00,99.76,99.96,99.37,99.38,21633.0,83.2828,83.4497,82.9572,82.9655,21633.0
2016-09-13 11:00:00,99.35,99.41,98.89,98.95,28840.0,82.9405,82.9906,82.5564,82.6065,28840.0
2016-09-13 11:30:00,98.98,99.14,98.78,98.85,43801.0,82.6316,82.7652,82.4646,82.5231,43801.0
2016-09-13 12:00:00,98.89,99.42,98.89,99.14,18096.0,82.5564,82.9989,82.5564,82.7652,18096.0
2016-09-13 12:30:00,99.13,99.31,99.07,99.15,20346.0,82.7568,82.9071,82.7067,82.7735,20346.0
2016-09-13 13:00:00,99.16,99.97,99.12,99.96,20751.0,82.7819,83.4581,82.7485,83.4497,20751.0
2016-09-13 13:30:00,100.0,100.15,99.32,99.51,28649.0,83.4831,83.6083,82.9154,83.074,28649.0
2016-09-13 14:00:00,99.51,99.61,99.25,99.25,19854.0,83.074,83.1575,82.857,82.857,19854.0
2016-09-13 14:30:00,99.27,99.53,99.1,99.21,21241.0,82.8737,83.0907,82.7318,82.8236,21241.0
2016-09-13 15:00:00,99.2,99.59,98.98,99.55,35777.0,82.8152,83.1408,82.6316,83.1074,35777.0
2016-09-13 15:30:00,99.62,99.72,99.05,99.24,134616.0,83.1659,83.2494,82.69,82.8486,134616.0
2016-09-14 09:30:00,99.18,99.64,98.56,98.85,87047.0,82.7985,83.1826,82.281,82.5231,87047.0
2016-09-14 10:00:00,98.85,99.75,98.7,99.61,38445.0,82.5231,83.2744,82.3978,83.1575,38445.0
2016-09-14 10:30:00,99.79,100.0,99.15,99.31,67405.0,83.3078,83.4831,82.7735,82.9071,67405.0
2016-09-14 11:00:00,99.31,99.63,99.1,99.44,28989.0,82.9071,83.1742,82.7318,83.0156,28989.0
2016-09-14 11:30:00,99.4,99.57,99.23,99.39,25154.0,82.9822,83.1241,82.8403,82.9739,25154.0
2016-09-14 12:00:00,99.38,99.61,99.3,99.56,22084.0,82.9655,83.1575,82.8987,83.1158,22084.0
2016-09-14 12:30:00,99.58,99.59,99.11,99.3,30044.0,83.1325,83.1408,82.7401,82.8987,30044.0
2016-09-14 13:00:00,99.29,99.84,99.24,99.8,54301.0,82.8904,83.3495,82.8486,83.3161,54301.0
2016-09-14 13:30:00,99.8,99.82,99.41,99.56,31550.0,83.3161,83.3328,82.9906,83.1158,31550.0
2016-09-14 14:00:00,99.57,99.68,99.26,99.56,24472.0,83.1241,83.216,82.8653,83.1158,24472.0
2016-09-14 14:30:00,99.56,99.63,99.4,99.63,34798.0,83.1158,83.1742,82.9822,83.1742,34798.0
2016-09-14 15:00:00,99.63,99.65,98.94,98.96,61414.0,83.1742,83.1909,82.5982,82.6149,61414.0
2016-09-14 15:30:00,98.96,99.3,98.95,99.23,108607.0,82.6149,82.8987,82.6065,82.8403,108607.0
2016-09-15 09:30:00,98.82,99.86,98.82,99.8,39309.0,82.498,83.3662,82.498,83.3161,39309.0
2016-09-15 10:00:00,99.84,100.24,99.65,100.06,67240.0,83.3495,83.6835,83.1909,83.5332,67240.0
2016-09-15 10:30:00,100.14,100.56,99.93,100.53,31412.0,83.6,83.9506,83.4247,83.9256,31412.0
2016-09-15 11:00:00,100.57,100.92,100.48,100.92,30477.0,83.959,84.2512,83.8838,84.2512,30477.0
2016-09-15 11:30:00,100.93,100.98,100.56,100.56,26558.0,84.2595,84.3012,83.9506,83.9506,26558.0
2016-09-15 12:00:00,100.54,100.81,100.54,100.66,37784.0,83.9339,84.1593,83.9339,84.0341,37784.0
2016-09-15 12:30:00,100.7,100.71,100.36,100.49,34192.0,84.0675,84.0758,83.7837,83.8922,34192.0
2016-09-15 13:00:00,100.5,100.99,100.5,100.87,47266.0,83.9005,84.3096,83.9005,84.2094,47266.0
2016-09-15 13:30:00,100.9,101.36,100.89,101.16,47571.0,84.2345,84.6185,84.2261,84.4515,47571.0
2016-09-15 14:00:00,101.15,101.46,101.11,101.38,28280.0,84.4432,84.702,84.4098,84.6352,28280.0
2016-09-15 14:30:00,101.39,101.44,100.99,101.0,41327.0,84.6435,84.6853,84.3096,84.3179,41327.0
2016-09-15 15:00:00,101.04,101.17,100.86,101.04,63161.0,84.3513,84.4599,84.2011,84.3513,63161.0
2016-09-15 15:30:00,101.05,101.21,100.9,100.92,111021.0,84.3597,84.4933,84.2345,84.2512,111021.0
2016-09-16 09:30:00,99.94,100.0,99.17,99.46,195003.0,83.433,83.4831,82.7902,83.0323,195003.0
2016-09-16 10:00:00,99.46,99.5,98.72,98.81,39830.0,83.0323,83.0657,82.4145,82.4897,39830.0
2016-09-16 10:30:00,98.81,99.25,98.73,98.94,70284.0,82.4897,82.857,82.4229,82.5982,70284.0
2016-09-16 11:00:00,98.89,98.99,98.65,98.78,62187.0,82.5564,82.6399,82.3561,82.4646,62187.0
2016-09-16 11:30:00,98.78,99.55,98.75,99.45,81978.0,82.4646,83.1074,82.4396,83.024,81978.0
2016-09-16 12:00:00,99.45,99.51,99.21,99.23,29169.0,83.024,83.074,82.8236,82.8403,29169.0
2016-09-16 12:30:00,99.25,99.28,98.94,98.94,32430.0,82.857,82.882,82.5982,82.5982,32430.0
2016-09-16 13:00:00,98.91,99.03,98.77,98.78,32467.0,82.5731,82.6733,82.4563,82.4646,32467.0
2016-09-16 13:30:00,98.79,98.88,98.44,98.51,51723.0,82.473,82.5481,82.1808,82.2392,51723.0
2016-09-16 14:00:00,98.51,98.76,98.38,98.66,98817.0,82.2392,82.4479,82.1307,82.3644,98817.0
2016-09-16 14:30:00,98.69,98.93,98.68,98.74,84517.0,82.3895,82.5898,82.3811,82.4312,84517.0
2016-09-16 15:00:00,98.75,98.96,98.75,98.95,58245.0,82.4396,82.6149,82.4396,82.6065,58245.0
2016-09-16 15:30:00,98.95,99.38,98.94,99.28,303744.0,82.6065,82.9655,82.5982,82.882,303744.0
2016-09-19 09:30:00,99.83,100.9,99.73,100.77,35140.0,83.3412,84.2345,83.2577,84.1259,35140.0
2016-09-19 10:00:00,100.79,101.19,100.79,101.01,34812.0,84.1426,84.4766,84.1426,84.3263,34812.0
2016-09-19 10:30:00,101.03,101.12,100.68,101.12,31961.0,84.343,84.4181,84.0508,84.4181,31961.0
2016-09-19 11:00:00,101.14,101.16,100.87,100.97,78535.0,84.4348,84.4515,84.2094,84.2929,78535.0
2016-09-19 11:30:00,100.98,101.29,100.89,101.28,20116.0,84.3012,84.56,84.2261,84.5517,20116.0
2016-09-19 12:00:00,101.25,101.27,100.53,100.7,62421.0,84.5267,84.5433,83.9256,84.0675,62421.0
2016-09-19 12:30:00,100.69,100.87,100.39,100.41,19147.0,84.0591,84.2094,83.8087,83.8254,19147.0
2016-09-19 13:00:00,100.32,100.35,99.96,99.99,26083.0,83.7503,83.7753,83.4497,83.4748,26083.0
2016-09-19 13:30:00,99.94,100.15,99.63,100.14,29318.0,83.433,83.6083,83.1742,83.6,29318.0
2016-09-19 14:00:00,100.11,100.34,100.06,100.24,23195.0,83.5749,83.767,83.5332,83.6835,23195.0
2016-09-19 14:30:00,100.27,100.54,100.25,100.53,27660.0,83.7085,83.9339,83.6918,83.9256,27660.0
2016-09-19 15:00:00,100.52,100.54,100.1,100.1,46002.0,83.9172,83.9339,83.5666,83.5666,46002.0
2016-09-19 15:30:00,100.08,100.2,99.94,99.99,82817.0,83.5499,83.6501,83.433,83.4748,82817.0
2016-09-20 09:30:00,100.3,100.76,100.23,100.42,59897.0,83.7336,84.1176,83.6751,83.8337,59897.0
2016-09-20 10:00:00,100.52,100.59,100.13,100.32,26748.0,83.9172,83.9757,83.5916,83.7503,26748.0
2016-09-20 10:30:00,100.29,100.33,99.72,99.82,22232.0,83.7252,83.7586,83.2494,83.3328,22232.0
2016-09-20 11:00:00,99.8,100.22,99.74,100.0,40985.0,83.3161,83.6668,83.2661,83.4831,40985.0
2016-09-20 11:30:00,100.05,100.12,99.76,99.76,35719.0,83.5249,83.5833,83.2828,83.2828,35719.0
2016-09-20 12:00:00,99.77,99.84,99.6,99.71,16016.0,83.2911,83.3495,83.1492,83.241,16016.0
2016-09-20 12:30:00,99.77,99.78,99.35,99.35,38465.0,83.2911,83.2994,82.9405,82.9405,38465.0
2016-09-20 13:00:00,99.37,99.51,99.36,99.45,19133.0,82.9572,83.074,82.9488,83.024,19133.0
2016-09-20 13:30:00,99.48,99.76,99.41,99.75,28090.0,83.049,83.2828,82.9906,83.2744,28090.0
2016-09-20 14:00:00,99.74,99.85,99.54,99.59,31545.0,83.2661,83.3579,83.0991,83.1408,31545.0
2016-09-20 14:30:00,99.54,99.81,99.53,99.79,30778.0,83.0991,83.3245,83.0907,83.3078,30778.0
2016-09-20 15:00:00,99.78,99.86,99.62,99.65,42968.0,83.2994,83.3662,83.1659,83.1909,42968.0
2016-09-20 15:30:00,99.66,99.8,99.36,99.37,115502.0,83.1993,83.3161,82.9488,82.9572,115502.0
2016-09-21 09:30:00,100.11,100.53,99.99,100.52,45306.0,83.5749,83.9256,83.4748,83.9172,45306.0
2016-09-21 10:00:00,100.53,100.59,100.31,100.38,65038.0,83.9256,83.9757,83.7419,83.8003,65038.0
2016-09-21 10:30:00,100.41,100.71,100.36,100.36,15254.0,83.8254,84.0758,83.7837,83.7837,15254.0
2016-09-21 11:00:00,100.37,100.68,100.29,100.68,17866.0,83.792,84.0508,83.7252,84.0508,17866.0
2016-09-21 11:30:00,100.64,100.68,100.45,100.65,18769.0,84.0174,84.0508,83.8588,84.0258,18769.0
2016-09-21 12:00:00,100.65,100.69,100.0,100.1,20215.0,84.0258,84.0591,83.4831,83.5666,20215.0
2016-09-21 12:30:00,100.1,100.18,99.88,100.16,19814.0,83.5666,83.6334,83.3829,83.6167,19814.0
2016-09-21 13:00:00,100.21,100.36,99.98,100.0,16910.0,83.6584,83.7837,83.4664,83.4831,16910.0
2016-09-21 13:30:00,99.99,100.25,99.99,100.2,14015.0,83.4748,83.6918,83.4748,83.6501,14015.0
2016-09-21 14:00:00,100.1,100.57,99.77,99.88,37146.0,83.5666,83.959,83.2911,83.3829,37146.0
2016-09-21 14:30:00,99.91,100.4,99.89,100.29,28207.0,83.408,83.817,83.3913,83.7252,28207.0
2016-09-21 15:00:00,100.19,100.75,100.15,100.65,28099.0,83.6417,84.1092,83.6083,84.0258,28099.0
2016-09-21 15:30:00,100.65,101.1,100.63,100.86,103249.0,84.0258,84.4014,84.0091,84.2011,103249.0
2016-09-22 09:30:00,101.5,101.61,101.06,101.24,58316.0,84.7354,84.8272,84.368,84.5183,58316.0
2016-09-22 10:00:00,101.27,101.43,101.08,101.31,32416.0,84.5433,84.6769,84.3847,84.5767,32416.0
2016-09-22 10:30:00,101.31,101.53,101.24,101.24,38563.0,84.5767,84.7604,84.5183,84.5183,38563.0
2016-09-22 11:00:00,101.22,101.28,100.93,101.02,26322.0,84.5016,84.5517,84.2595,84.3346,26322.0
2016-09-22 11:30:00,101.01,101.14,100.69,100.7,44506.0,84.3263,84.4348,84.0591,84.0675,44506.0
2016-09-22 12:00:00,100.7,100.89,100.61,100.87,20984.0,84.0675,84.2261,83.9924,84.2094,20984.0
2016-09-22 12:30:00,100.87,100.96,100.79,100.81,51294.0,84.2094,84.2845,84.1426,84.1593,51294.0
2016-09-22 13:00:00,100.82,100.96,100.78,100.94,44050.0,84.1677,84.2845,84.1343,84.2679,44050.0
2016-09-22 13:30:00,100.95,100.99,100.91,100.94,25076.0,84.2762,84.3096,84.2428,84.2679,25076.0
2016-09-22 14:00:00,100.93,101.08,100.66,100.76,47264.0,84.2595,84.3847,84.0341,84.1176,47264.0
2016-09-22 14:30:00,100.72,100.98,100.67,100.94,22051.0,84.0842,84.3012,84.0424,84.2679,22051.0
2016-09-22 15:00:00,100.94,100.97,100.82,100.86,35738.0,84.2679,84.2929,84.1677,84.2011,35738.0
2016-09-22 15:30:00,100.87,101.08,100.87,100.9,73969.0,84.2094,84.3847,84.2094,84.2345,73969.0
2016-09-23 09:30:00,100.29,101.2,100.17,100.82,37184.0,83.7252,84.4849,83.625,84.1677,37184.0
2016-09-23 10:00:00,100.85,101.22,100.7,100.76,98464.0,84.1927,84.5016,84.0675,84.1176,98464.0
2016-09-23 10:30:00,100.75,100.9,100.64,100.73,14425.0,84.1092,84.2345,84.0174,84.0925,14425.0
2016-09-23 11:00:00,100.72,100.91,100.72,100.88,25711.0,84.0842,84.2428,84.0842,84.2178,25711.0
2016-09-23 11:30:00,100.9,101.08,100.72,100.72,24520.0,84.2345,84.3847,84.0842,84.0842,24520.0
2016-09-23 12:00:00,100.72,100.72,100.3,100.34,20996.0,84.0842,84.0842,83.7336,83.767,20996.0
2016-09-23 12:30:00,100.34,100.36,100.03,100.04,19085.0,83.767,83.7837,83.5082,83.5165,19085.0
2016-09-23 13:00:00,100.07,100.09,99.71,99.88,39201.0,83.5415,83.5582,83.241,83.3829,39201.0
2016-09-23 13:30:00,99.92,99.92,99.6,99.63,23696.0,83.4163,83.4163,83.1492,83.1742,23696.0
2016-09-23 14:00:00,99.59,99.82,99.53,99.75,43169.0,83.1408,83.3328,83.0907,83.2744,43169.0
2016-09-23 14:30:00,99.73,100.03,99.63,100.01,51319.0,83.2577,83.5082,83.1742,83.4915,51319.0
2016-09-23 15:00:00,99.99,100.04,99.79,99.88,92088.0,83.4748,83.5165,83.3078,83.3829,92088.0
2016-09-23 15:30:00,99.89,100.02,99.64,99.65,176339.0,83.3913,83.4998,83.1826,83.1909,176339.0
2016-09-26 09:30:00,98.81,98.94,97.97,98.21,85675.0,82.4897,82.5982,81.7884,81.9888,85675.0
2016-09-26 10:00:00,98.29,99.01,98.22,98.5,130263.0,82.0556,82.6566,81.9971,82.2309,130263.0
2016-09-26 10:30:00,98.49,98.84,98.44,98.58,40457.0,82.2225,82.5147,82.1808,82.2977,40457.0
2016-09-26 11:00:00,98.58,98.97,98.39,98.45,49468.0,82.2977,82.6232,82.139,82.1891,49468.0
2016-09-26 11:30:00,98.45,98.45,98.22,98.33,29569.0,82.1891,82.1891,81.9971,82.0889,29569.0
2016-09-26 12:00:00,98.34,98.42,98.05,98.1,25252.0,82.0973,82.1641,81.8552,81.8969,25252.0
2016-09-26 12:30:00,98.12,98.31,97.94,97.99,32673.0,81.9136,82.0722,81.7634,81.8051,32673.0
2016-09-26 13:00:00,97.97,97.99,97.52,97.59,26077.0,81.7884,81.8051,81.4127,81.4712,26077.0
2016-09-26 13:30:00,97.56,97.67,97.39,97.49,32679.0,81.4461,81.538,81.3042,81.3877,32679.0
2016-09-26 14:00:00,97.49,97.99,97.49,97.84,42661.0,81.3877,81.8051,81.3877,81.6799,42661.0
2016-09-26 14:30:00,97.83,97.86,97.57,97.6,53273.0,81.6715,81.6966,81.4545,81.4795,53273.0
2016-09-26 15:00:00,97.6,97.95,97.5,97.84,76532.0,81.4795,81.7717,81.396,81.6799,76532.0
2016-09-26 15:30:00,97.87,97.97,97.7,97.85,154857.0,81.7049,81.7884,81.563,81.6882,154857.0
2016-09-27 09:30:00,97.42,98.02,96.75,98.02,47616.0,81.3292,81.8301,80.7699,81.8301,47616.0
2016-09-27 10:00:00,98.05,98.49,97.88,97.98,51987.0,81.8552,82.2225,81.7133,81.7968,51987.0
2016-09-27 10:30:00,97.96,98.11,97.65,97.74,63753.0,81.7801,81.9053,81.5213,81.5964,63753.0
2016-09-27 11:00:00,97.76,98.11,97.69,98.11,69079.0,81.6131,81.9053,81.5547,81.9053,69079.0
2016-09-27 11:30:00,98.1,98.22,97.96,98.08,67655.0,81.8969,81.9971,81.7801,81.8802,67655.0
2016-09-27 12:00:00,98.08,98.37,97.95,98.32,26786.0,81.8802,82.1223,81.7717,82.0806,26786.0
2016-09-27 12:30:00,98.32,98.34,98.08,98.22,30136.0,82.0806,82.0973,81.8802,81.9971,30136.0
2016-09-27 13:00:00,98.24,98.27,98.12,98.12,29114.0,82.0138,82.0389,81.9136,81.9136,29114.0
2016-09-27 13:30:00,98.15,98.45,98.15,98.31,46346.0,81.9387,82.1891,81.9387,82.0722,46346.0
2016-09-27 14:00:00,98.37,98.43,98.29,98.31,49608.0,82.1223,82.1724,82.0556,82.0722,49608.0
2016-09-27 14:30:00,98.3,98.42,98.21,98.26,33038.0,82.0639,82.1641,81.9888,82.0305,33038.0
2016-09-27 15:00:00,98.28,98.43,98.24,98.3,41591.0,82.0472,82.1724,82.0138,82.0639,41591.0
2016-09-27 15:30:00,98.32,98.41,98.24,98.36,139811.0,82.0806,82.1557,82.0138,82.114,139811.0
2016-09-28 09:30:00,98.9,99.41,98.9,99.21,61253.0,82.5648,82.9906,82.5648,82.8236,61253.0
2016-09-28 10:00:00,99.23,99.55,98.88,99.03,138537.0,82.8403,83.1074,82.5481,82.6733,138537.0
2016-09-28 10:30:00,99.02,99.07,98.66,98.66,34211.0,82.665,82.7067,82.3644,82.3644,34211.0
2016-09-28 11:00:00,98.65,98.77,98.4,98.7,28408.0,82.3561,82.4563,82.1474,82.3978,28408.0
2016-09-28 11:30:00,98.66,98.68,98.46,98.52,18718.0,82.3644,82.3811,82.1975,82.2476,18718.0
2016-09-28 12:00:00,98.52,98.61,98.37,98.45,15655.0,82.2476,82.3227,82.1223,82.1891,15655.0
2016-09-28 12:30:00,98.46,98.68,98.4,98.49,18354.0,82.1975,82.3811,82.1474,82.2225,18354.0
2016-09-28 13:00:00,98.46,98.59,98.3,98.56,27048.0,82.1975,82.306,82.0639,82.281,27048.0
2016-09-28 13:30:00,98.59,98.65,98.45,98.45,33043.0,82.306,82.3561,82.1891,82.1891,33043.0
2016-09-28 14:00:00,98.45,99.08,98.35,99.03,46051.0,82.1891,82.7151,82.1056,82.6733,46051.0
2016-09-28 14:30:00,99.05,99.08,98.89,99.0,42534.0,82.69,82.7151,82.5564,82.6483,42534.0
2016-09-28 15:00:00,99.01,99.22,98.97,98.99,60335.0,82.6566,82.8319,82.6232,82.6399,60335.0
2016-09-28 15:30:00,99.02,99.29,98.93,99.14,178981.0,82.665,82.8904,82.5898,82.7652,178981.0
2016-09-29 09:30:00,98.89,99.42,98.68,99.17,27730.0,82.5564,82.9989,82.3811,82.7902,27730.0
2016-09-29 10:00:00,99.26,99.41,98.93,99.2,45271.0,82.8653,82.9906,82.5898,82.8152,45271.0
2016-09-29 10:30:00,99.19,99.27,98.99,99.03,34376.0,82.8069,82.8737,82.6399,82.6733,34376.0
2016-09-29 11:00:00,99.03,99.11,98.56,98.74,27517.0,82.6733,82.7401,82.281,82.4312,27517.0
2016-09-29 11:30:00,98.73,98.97,98.68,98.85,26836.0,82.4229,82.6232,82.3811,82.5231,26836.0
2016-09-29 12:00:00,98.84,99.15,98.76,99.02,32367.0,82.5147,82.7735,82.4479,82.665,32367.0
2016-09-29 12:30:00,99.02,99.05,97.73,97.78,30077.0,82.665,82.69,81.588,81.6298,30077.0
2016-09-29 13:00:00,97.79,97.87,97.41,97.57,25472.0,81.6381,81.7049,81.3209,81.4545,25472.0
2016-09-29 13:30:00,97.52,97.68,96.71,96.83,43820.0,81.4127,81.5463,80.7365,80.8367,43820.0
2016-09-29 14:00:00,96.86,97.67,96.79,97.67,24457.0,80.8617,81.538,80.8033,81.538,24457.0
2016-09-29 14:30:00,97.69,97.92,97.55,97.6,35419.0,81.5547,81.7467,81.4378,81.4795,35419.0
2016-09-29 15:00:00,97.55,97.76,97.36,97.67,68804.0,81.4378,81.6131,81.2792,81.538,68804.0
2016-09-29 15:30:00,97.64,97.85,97.37,97.38,117321.0,81.5129,81.6882,81.2875,81.2959,117321.0
2016-09-30 09:30:00,98.7,99.02,98.26,98.45,47869.0,82.3978,82.665,82.0305,82.1891,47869.0
2016-09-30 10:00:00,98.45,98.86,98.44,98.82,75155.0,82.1891,82.5314,82.1808,82.498,75155.0
2016-09-30 10:30:00,98.93,99.2,98.86,99.05,71022.0,82.5898,82.8152,82.5314,82.69,71022.0
2016-09-30 11:00:00,99.11,99.95,99.08,99.67,48715.0,82.7401,83.4414,82.7151,83.2076,48715.0
2016-09-30 11:30:00,99.74,99.86,99.4,99.43,24978.0,83.2661,83.3662,82.9822,83.0073,24978.0
2016-09-30 12:00:00,99.4,99.72,99.36,99.65,30838.0,82.9822,83.2494,82.9488,83.1909,30838.0
2016-09-30 12:30:00,99.66,99.91,99.64,99.71,22127.0,83.1993,83.408,83.1826,83.241,22127.0
2016-09-30 13:00:00,99.67,99.8,99.66,99.75,18683.0,83.2076,83.3161,83.1993,83.2744,18683.0
2016-09-30 13:30:00,99.76,100.11,99.68,100.05,25957.0,83.2828,83.5749,83.216,83.5249,25957.0
2016-09-30 14:00:00,100.04,100.04,99.86,99.95,26784.0,83.5165,83.5165,83.3662,83.4414,26784.0
2016-09-30 14:30:00,99.96,100.09,99.96,100.09,22116.0,83.4497,83.5582,83.4497,83.5582,22116.0
2016-09-30 15:00:00,100.09,100.34,100.09,100.21,49721.0,83.5582,83.767,83.5582,83.6584,49721.0
2016-09-30 15:30:00,100.21,100.26,99.74,99.76,132014.0,83.6584,83.7002,83.2661,83.2828,132014.0
2016-10-03 09:30:00,99.14,100.36,99.14,100.08,53555.0,82.7652,83.7837,82.7652,83.5499,53555.0
2016-10-03 10:00:00,100.11,100.9,100.07,100.49,100310.0,83.5749,84.2345,83.5415,83.8922,100310.0
2016-10-03 10:30:00,100.43,101.31,100.39,101.23,42834.0,83.8421,84.5767,83.8087,84.51,42834.0
2016-10-03 11:00:00,101.24,101.59,101.02,101.25,54949.0,84.5183,84.8105,84.3346,84.5267,54949.0
2016-10-03 11:30:00,101.26,101.29,100.77,100.99,24166.0,84.535,84.56,84.1259,84.3096,24166.0
2016-10-03 12:00:00,101.04,101.29,100.7,100.8,55555.0,84.3513,84.56,84.0675,84.151,55555.0
2016-10-03 12:30:00,100.79,100.85,100.4,100.58,17852.0,84.1426,84.1927,83.817,83.9673,17852.0
2016-10-03 13:00:00,100.65,100.65,100.29,100.57,47873.0,84.0258,84.0258,83.7252,83.959,47873.0
2016-10-03 13:30:00,100.57,100.78,100.45,100.74,48341.0,83.959,84.1343,83.8588,84.1009,48341.0
2016-10-03 14:00:00,100.76,101.04,100.73,100.74,43891.0,84.1176,84.3513,84.0925,84.1009,43891.0
2016-10-03 14:30:00,100.67,100.71,100.33,100.52,20826.0,84.0424,84.0758,83.7586,83.9172,20826.0
2016-10-03 15:00:00,100.52,100.61,100.31,100.55,43148.0,83.9172,83.9924,83.7419,83.9423,43148.0
2016-10-03 15:30:00,100.56,100.97,100.55,100.82,139707.0,83.9506,84.2929,83.9423,84.1677,139707.0
2016-10-04 09:30:00,101.21,101.57,100.8,101.2,46891.0,84.4933,84.7938,84.151,84.4849,46891.0
2016-10-04 10:00:00,101.27,101.49,100.9,101.22,82961.0,84.5433,84.727,84.2345,84.5016,82961.0
2016-10-04 10:30:00,101.24,101.9,101.24,101.81,25155.0,84.5183,85.0693,84.5183,84.9942,25155.0
2016-10-04 11:00:00,101.82,101.83,100.98,101.5,34434.0,85.0025,85.0109,84.3012,84.7354,34434.0
2016-10-04 11:30:00,101.52,101.96,101.47,101.71,28311.0,84.7521,85.1194,84.7103,84.9107,28311.0
2016-10-04 12:00:00,101.66,101.96,101.58,101.76,63210.0,84.8689,85.1194,84.8021,84.9524,63210.0
2016-10-04 12:30:00,101.72,101.72,101.23,101.25,23164.0,84.919,84.919,84.51,84.5267,23164.0
2016-10-04 13:00:00,101.24,101.43,101.08,101.24,70433.0,84.5183,84.6769,84.3847,84.5183,70433.0
2016-10-04 13:30:00,101.22,101.36,101.04,101.2,31041.0,84.5016,84.6185,84.3513,84.4849,31041.0
2016-10-04 14:00:00,101.19,101.34,100.96,101.09,50106.0,84.4766,84.6018,84.2845,84.3931,50106.0
2016-10-04 14:30:00,101.05,101.24,100.88,100.9,33544.0,84.3597,84.5183,84.2178,84.2345,33544.0
2016-10-04 15:00:00,100.86,101.18,100.83,101.16,48484.0,84.2011,84.4682,84.176,84.4515,48484.0
2016-10-04 15:30:00,101.19,101.19,100.94,101.04,129293.0,84.4766,84.4766,84.2679,84.3513,129293.0
2016-10-05 09:30:00,101.75,101.99,101.2,101.94,30410.0,84.9441,85.1444,84.4849,85.1027,30410.0
2016-10-05 10:00:00,101.95,102.76,101.94,102.76,28473.0,85.111,85.7872,85.1027,85.7872,28473.0
2016-10-05 10:30:00,102.7,103.01,102.53,102.89,44127.0,85.7372,85.996,85.5952,85.8958,44127.0
2016-10-05 11:00:00,102.91,103.13,102.82,102.87,34474.0,85.9125,86.0961,85.8373,85.8791,34474.0
2016-10-05 11:30:00,102.85,103.21,102.85,103.08,35528.0,85.8624,86.1629,85.8624,86.0544,35528.0
2016-10-05 12:00:00,103.06,103.23,103.06,103.13,24899.0,86.0377,86.1796,86.0377,86.0961,24899.0
2016-10-05 12:30:00,103.17,103.17,102.96,102.98,36780.0,86.1295,86.1295,85.9542,85.9709,36780.0
2016-10-05 13:00:00,103.0,103.35,102.98,103.27,44901.0,85.9876,86.2798,85.9709,86.213,44901.0
2016-10-05 13:30:00,103.27,103.27,103.05,103.07,46877.0,86.213,86.213,86.0293,86.046,46877.0
2016-10-05 14:00:00,103.07,103.26,103.07,103.21,73504.0,86.046,86.2047,86.046,86.1629,73504.0
2016-10-05 14:30:00,103.24,103.51,103.16,103.32,100115.0,86.188,86.4134,86.1212,86.2548,100115.0
2016-10-05 15:00:00,103.34,103.64,103.21,103.3,54588.0,86.2714,86.5219,86.1629,86.2381,54588.0
2016-10-05 15:30:00,103.29,103.36,103.15,103.19,131818.0,86.2297,86.2881,86.1128,86.1462,131818.0
2016-10-06 09:30:00,103.09,103.46,102.21,102.53,35515.0,86.0627,86.3716,85.3281,85.5952,35515.0
2016-10-06 10:00:00,102.52,102.68,102.39,102.39,42688.0,85.5869,85.7205,85.4784,85.4784,42688.0
2016-10-06 10:30:00,102.35,102.63,102.28,102.55,24438.0,85.445,85.6787,85.3865,85.6119,24438.0
2016-10-06 11:00:00,102.51,102.6,102.23,102.38,29760.0,85.5785,85.6537,85.3448,85.47,29760.0
2016-10-06 11:30:00,102.41,102.69,102.2,102.45,21808.0,85.4951,85.7288,85.3197,85.5284,21808.0
2016-10-06 12:00:00,102.48,102.77,102.47,102.74,28680.0,85.5535,85.7956,85.5451,85.7705,28680.0
2016-10-06 12:30:00,102.72,102.93,102.71,102.87,10923.0,85.7539,85.9292,85.7455,85.8791,10923.0
2016-10-06 13:00:00,102.88,103.06,102.85,103.04,15731.0,85.8874,86.0377,85.8624,86.021,15731.0
2016-10-06 13:30:00,103.03,103.08,102.73,102.82,24985.0,86.0126,86.0544,85.7622,85.8373,24985.0
2016-10-06 14:00:00,102.8,102.86,102.76,102.8,21960.0,85.8206,85.8707,85.7872,85.8206,21960.0
2016-10-06 14:30:00,102.81,102.82,102.53,102.54,26685.0,85.829,85.8373,85.5952,85.6036,26685.0
2016-10-06 15:00:00,102.57,102.81,102.57,102.7,26608.0,85.6286,85.829,85.6286,85.7372,26608.0
2016-10-06 15:30:00,102.68,102.88,102.63,102.83,80344.0,85.7205,85.8874,85.6787,85.8457,80344.0
2016-10-07 09:30:00,102.72,102.72,101.39,101.46,52585.0,85.7539,85.7539,84.6435,84.702,52585.0
2016-10-07 10:00:00,101.51,102.31,101.42,101.95,64297.0,84.7437,85.4116,84.6686,85.111,64297.0
2016-10-07 10:30:00,101.97,102.07,101.71,101.75,32834.0,85.1277,85.2112,84.9107,84.9441,32834.0
2016-10-07 11:00:00,101.74,101.93,101.57,101.58,71942.0,84.9357,85.0943,84.7938,84.8021,71942.0
2016-10-07 11:30:00,101.66,101.77,100.62,101.24,77630.0,84.8689,84.9608,84.0007,84.5183,77630.0
2016-10-07 12:00:00,101.28,101.51,101.06,101.2,23372.0,84.5517,84.7437,84.368,84.4849,23372.0
2016-10-07 12:30:00,101.21,101.26,100.91,101.14,18272.0,84.4933,84.535,84.2428,84.4348,18272.0
2016-10-07 13:00:00,101.15,101.35,100.93,101.35,23314.0,84.4432,84.6101,84.2595,84.6101,23314.0
2016-10-07 13:30:00,101.34,101.71,101.2,101.21,31575.0,84.6018,84.9107,84.4849,84.4933,31575.0
2016-10-07 14:00:00,101.21,101.46,101.1,101.26,32965.0,84.4933,84.702,84.4014,84.535,32965.0
2016-10-07 14:30:00,101.26,101.42,101.16,101.32,49102.0,84.535,84.6686,84.4515,84.5851,49102.0
2016-10-07 15:00:00,101.33,101.39,101.21,101.3,51317.0,84.5934,84.6435,84.4933,84.5684,51317.0
2016-10-07 15:30:00,101.34,101.42,101.1,101.15,135967.0,84.6018,84.6686,84.4014,84.4432,135967.0
2016-10-10 09:30:00,102.17,102.45,101.96,102.45,23960.0,85.2947,85.5284,85.1194,85.5284,23960.0
2016-10-10 10:00:00,102.39,102.46,102.14,102.17,28685.0,85.4784,85.5368,85.2697,85.2947,28685.0
2016-10-10 10:30:00,102.14,102.35,102.02,102.09,32636.0,85.2697,85.445,85.1695,85.2279,32636.0
2016-10-10 11:00:00,102.09,102.2,101.85,101.94,18156.0,85.2279,85.3197,85.0275,85.1027,18156.0
2016-10-10 11:30:00,101.96,101.96,101.6,101.75,30702.0,85.1194,85.1194,84.8188,84.9441,30702.0
2016-10-10 12:00:00,101.8,101.96,101.67,101.82,33066.0,84.9858,85.1194,84.8773,85.0025,33066.0
2016-10-10 12:30:00,101.82,102.11,101.82,102.11,25944.0,85.0025,85.2446,85.0025,85.2446,25944.0
2016-10-10 13:00:00,102.07,102.33,102.02,102.1,92057.0,85.2112,85.4283,85.1695,85.2363,92057.0
2016-10-10 13:30:00,102.11,102.18,101.74,101.78,21044.0,85.2446,85.303,84.9357,84.9691,21044.0
2016-10-10 14:00:00,101.83,101.85,101.66,101.71,13547.0,85.0109,85.0275,84.8689,84.9107,13547.0
2016-10-10 14:30:00,101.72,101.86,101.61,101.66,14086.0,84.919,85.0359,84.8272,84.8689,14086.0
2016-10-10 15:00:00,101.68,101.7,101.46,101.64,26165.0,84.8856,84.9023,84.702,84.8522,26165.0
2016-10-10 15:30:00,101.64,101.68,101.49,101.61,60906.0,84.8522,84.8856,84.727,84.8272,60906.0
2016-10-11 09:30:00,101.36,101.83,100.92,101.05,21644.0,84.6185,85.0109,84.2512,84.3597,21644.0
2016-10-11 10:00:00,101.03,101.03,100.35,100.47,49711.0,84.343,84.343,83.7753,83.8755,49711.0
2016-10-11 10:30:00,100.45,100.75,100.01,100.01,24152.0,83.8588,84.1092,83.4915,83.4915,24152.0
2016-10-11 11:00:00,100.07,100.14,99.65,99.65,21756.0,83.5415,83.6,83.1909,83.1909,21756.0
2016-10-11 11:30:00,99.68,99.91,99.59,99.84,12572.0,83.216,83.408,83.1408,83.3495,12572.0
2016-10-11 12:00:00,99.86,99.93,99.67,99.93,21368.0,83.3662,83.4247,83.2076,83.4247,21368.0
2016-10-11 12:30:00,99.91,100.22,99.84,100.04,50793.0,83.408,83.6668,83.3495,83.5165,50793.0
2016-10-11 13:00:00,100.02,100.02,99.5,99.85,19845.0,83.4998,83.4998,83.0657,83.3579,19845.0
2016-10-11 13:30:00,99.77,99.89,99.37,99.42,21800.0,83.2911,83.3913,82.9572,82.9989,21800.0
2016-10-11 14:00:00,99.45,99.61,99.13,99.34,26022.0,83.024,83.1575,82.7568,82.9321,26022.0
2016-10-11 14:30:00,99.34,99.49,99.15,99.24,38900.0,82.9321,83.0573,82.7735,82.8486,38900.0
2016-10-11 15:00:00,99.23,99.64,99.23,99.51,61242.0,82.8403,83.1826,82.8403,83.074,61242.0
2016-10-11 15:30:00,99.5,99.97,99.47,99.7,100358.0,83.0657,83.4581,83.0407,83.2327,100358.0
2016-10-12 09:30:00,99.92,100.26,99.62,100.19,74266.0,83.4163,83.7002,83.1659,83.6417,74266.0
2016-10-12 10:00:00,100.42,100.92,100.27,100.88,32978.0,83.8337,84.2512,83.7085,84.2178,32978.0
2016-10-12 10:30:00,100.87,100.9,100.26,100.26,15495.0,84.2094,84.2345,83.7002,83.7002,15495.0
2016-10-12 11:00:00,100.32,100.45,100.19,100.4,13244.0,83.7503,83.8588,83.6417,83.817,13244.0
2016-10-12 11:30:00,100.43,100.57,100.43,100.52,10179.0,83.8421,83.959,83.8421,83.9172,10179.0
2016-10-12 12:00:00,100.51,100.57,100.37,100.52,12636.0,83.9089,83.959,83.792,83.9172,12636.0
2016-10-12 12:30:00,100.49,100.63,100.43,100.48,10725.0,83.8922,84.0091,83.8421,83.8838,10725.0
2016-10-12 13:00:00,100.47,100.52,100.37,100.51,9453.0,83.8755,83.9172,83.792,83.9089,9453.0
2016-10-12 13:30:00,100.53,100.56,100.36,100.46,11195.0,83.9256,83.9506,83.7837,83.8671,11195.0
2016-10-12 14:00:00,100.42,100.58,100.16,100.2,16100.0,83.8337,83.9673,83.6167,83.6501,16100.0
2016-10-12 14:30:00,100.18,100.35,100.18,100.21,17339.0,83.6334,83.7753,83.6334,83.6584,17339.0
2016-10-12 15:00:00,100.2,100.32,100.12,100.13,27056.0,83.6501,83.7503,83.5833,83.5916,27056.0
2016-10-12 15:30:00,100.11,100.3,100.0,100.11,83945.0,83.5749,83.7336,83.4831,83.5749,83945.0
2016-10-13 09:30:00,98.7,98.86,97.03,97.21,63934.0,82.3978,82.5314,81.0037,81.1539,63934.0
2016-10-13 10:00:00,97.3,97.48,96.87,97.29,58200.0,81.2291,81.3793,80.8701,81.2207,58200.0
2016-10-13 10:30:00,97.3,97.68,97.08,97.37,39520.0,81.2291,81.5463,81.0454,81.2875,39520.0
2016-10-13 11:00:00,97.45,97.89,97.18,97.74,31761.0,81.3543,81.7216,81.1289,81.5964,31761.0
2016-10-13 11:30:00,97.74,97.88,97.53,97.64,19118.0,81.5964,81.7133,81.4211,81.5129,19118.0
2016-10-13 12:00:00,97.62,97.82,97.47,97.77,17693.0,81.4962,81.6632,81.371,81.6214,17693.0
2016-10-13 12:30:00,97.78,98.3,97.76,98.21,15694.0,81.6298,82.0639,81.6131,81.9888,15694.0
2016-10-13 13:00:00,98.21,98.24,98.05,98.17,12608.0,81.9888,82.0138,81.8552,81.9554,12608.0
2016-10-13 13:30:00,98.18,98.7,98.13,98.68,14790.0,81.9637,82.3978,81.922,82.3811,14790.0
2016-10-13 14:00:00,98.67,98.73,98.41,98.57,16010.0,82.3728,82.4229,82.1557,82.2893,16010.0
2016-10-13 14:30:00,98.59,98.89,98.58,98.84,24062.0,82.306,82.5564,82.2977,82.5147,24062.0
2016-10-13 15:00:00,98.84,98.89,98.52,98.77,56012.0,82.5147,82.5564,82.2476,82.4563,56012.0
2016-10-13 15:30:00,98.79,98.91,98.52,98.7,83638.0,82.473,82.5731,82.2476,82.3978,83638.0
2016-10-14 09:30:00,99.01,99.97,98.92,98.92,53876.0,82.6566,83.4581,82.5815,82.5815,53876.0
2016-10-14 10:00:00,98.92,98.98,98.34,98.39,59055.0,82.5815,82.6316,82.0973,82.139,59055.0
2016-10-14 10:30:00,98.44,98.68,98.14,98.31,33125.0,82.1808,82.3811,81.9303,82.0722,33125.0
2016-10-14 11:00:00,98.24,98.3,97.61,97.73,80602.0,82.0138,82.0639,81.4879,81.588,80602.0
2016-10-14 11:30:00,97.7,97.92,97.54,97.63,59753.0,81.563,81.7467,81.4294,81.5046,59753.0
2016-10-14 12:00:00,97.65,97.76,97.27,97.46,40035.0,81.5213,81.6131,81.204,81.3626,40035.0
2016-10-14 12:30:00,97.46,97.73,97.46,97.47,35030.0,81.3626,81.588,81.3626,81.371,35030.0
2016-10-14 13:00:00,97.46,97.58,97.11,97.45,61478.0,81.3626,81.4628,81.0704,81.3543,61478.0
2016-10-14 13:30:00,97.47,97.65,97.23,97.34,44280.0,81.371,81.5213,81.1706,81.2625,44280.0
2016-10-14 14:00:00,97.34,97.42,97.09,97.38,61626.0,81.2625,81.3292,81.0538,81.2959,61626.0
2016-10-14 14:30:00,97.42,97.45,97.22,97.31,47857.0,81.3292,81.3543,81.1623,81.2374,47857.0
2016-10-14 15:00:00,97.37,97.46,97.3,97.36,76953.0,81.2875,81.3626,81.2291,81.2792,76953.0
2016-10-14 15:30:00,97.36,97.5,97.08,97.09,279764.0,81.2792,81.396,81.0454,81.0538,279764.0
2016-10-17 09:30:00,97.08,97.55,96.74,96.91,57593.0,81.0454,81.4378,80.7616,80.9035,57593.0
2016-10-17 10:00:00,96.99,97.42,96.7,97.37,40855.0,80.9703,81.3292,80.7282,81.2875,40855.0
2016-10-17 10:30:00,97.39,97.44,97.1,97.3,27306.0,81.3042,81.3459,81.0621,81.2291,27306.0
2016-10-17 11:00:00,97.31,97.34,96.95,96.96,23564.0,81.2374,81.2625,80.9369,80.9452,23564.0
2016-10-17 11:30:00,97.0,97.31,97.0,97.26,35191.0,80.9786,81.2374,80.9786,81.1957,35191.0
2016-10-17 12:00:00,97.27,97.38,97.09,97.21,37201.0,81.204,81.2959,81.0538,81.1539,37201.0
2016-10-17 12:30:00,97.24,97.35,97.06,97.15,33496.0,81.179,81.2708,81.0287,81.1038,33496.0
2016-10-17 13:00:00,97.2,97.21,96.65,96.7,25848.0,81.1456,81.1539,80.6864,80.7282,25848.0
2016-10-17 13:30:00,96.71,96.83,96.5,96.52,17309.0,80.7365,80.8367,80.5612,80.5779,17309.0
2016-10-17 14:00:00,96.59,96.8,96.5,96.56,53516.0,80.6363,80.8117,80.5612,80.6113,53516.0
2016-10-17 14:30:00,96.55,96.69,96.26,96.68,64336.0,80.6029,80.7198,80.3608,80.7115,64336.0
2016-10-17 15:00:00,96.67,96.68,96.34,96.42,78892.0,80.7031,80.7115,80.4276,80.4944,78892.0
2016-10-17 15:30:00,96.41,96.58,96.34,96.42,201241.0,80.4861,80.628,80.4276,80.4944,201241.0
2016-10-18 09:30:00,97.61,97.89,97.19,97.37,57722.0,81.4879,81.7216,81.1372,81.2875,57722.0
2016-10-18 10:00:00,97.34,97.54,96.92,97.07,108449.0,81.2625,81.4294,80.9118,81.0371,108449.0
2016-10-18 10:30:00,97.08,97.36,97.08,97.14,24285.0,81.0454,81.2792,81.0454,81.0955,24285.0
2016-10-18 11:00:00,97.15,97.26,97.07,97.22,32388.0,81.1038,81.1957,81.0371,81.1623,32388.0
2016-10-18 11:30:00,97.26,97.46,97.21,97.46,19912.0,81.1957,81.3626,81.1539,81.3626,19912.0
2016-10-18 12:00:00,97.47,97.5,97.29,97.38,21439.0,81.371,81.396,81.2207,81.2959,21439.0
2016-10-18 12:30:00,97.38,97.4,97.2,97.25,16638.0,81.2959,81.3126,81.1456,81.1873,16638.0
2016-10-18 13:00:00,97.27,97.39,97.21,97.33,14838.0,81.204,81.3042,81.1539,81.2541,14838.0
2016-10-18 13:30:00,97.31,97.38,97.18,97.34,18583.0,81.2374,81.2959,81.1289,81.2625,18583.0
2016-10-18 14:00:00,97.33,97.37,97.18,97.33,16835.0,81.2541,81.2875,81.1289,81.2541,16835.0
2016-10-18 14:30:00,97.39,97.39,97.2,97.34,43657.0,81.3042,81.3042,81.1456,81.2625,43657.0
2016-10-18 15:00:00,97.33,97.37,97.23,97.24,30408.0,81.2541,81.2875,81.1706,81.179,30408.0
2016-10-18 15:30:00,97.23,97.23,96.99,97.13,195516.0,81.1706,81.1706,80.9703,81.0871,195516.0
2016-10-19 09:30:00,97.76,98.36,97.43,98.16,46795.0,81.6131,82.114,81.3376,81.947,46795.0
2016-10-19 10:00:00,98.1,98.11,97.78,98.1,35647.0,81.8969,81.9053,81.6298,81.8969,35647.0
2016-10-19 10:30:00,98.12,98.52,98.09,98.37,28634.0,81.9136,82.2476,81.8886,82.1223,28634.0
2016-10-19 11:00:00,98.35,98.35,97.87,98.01,26000.0,82.1056,82.1056,81.7049,81.8218,26000.0
2016-10-19 11:30:00,98.02,98.14,97.84,98.0,35813.0,81.8301,81.9303,81.6799,81.8134,35813.0
2016-10-19 12:00:00,98.02,98.32,97.97,98.18,36311.0,81.8301,82.0806,81.7884,81.9637,36311.0
2016-10-19 12:30:00,98.2,98.27,98.07,98.07,31386.0,81.9804,82.0389,81.8719,81.8719,31386.0
2016-10-19 13:00:00,98.09,98.39,98.09,98.36,17321.0,81.8886,82.139,81.8886,82.114,17321.0
2016-10-19 13:30:00,98.38,98.51,98.24,98.31,19935.0,82.1307,82.2392,82.0138,82.0722,19935.0
2016-10-19 14:00:00,98.33,98.47,98.18,98.25,28183.0,82.0889,82.2058,81.9637,82.0222,28183.0
2016-10-19 14:30:00,98.21,98.26,98.12,98.24,31771.0,81.9888,82.0305,81.9136,82.0138,31771.0
2016-10-19 15:00:00,98.24,98.27,98.15,98.16,42673.0,82.0138,82.0389,81.9387,81.947,42673.0
2016-10-19 15:30:00,98.16,98.16,98.04,98.11,128218.0,81.947,81.947,81.8468,81.9053,128218.0
2016-10-20 09:30:00,97.97,98.82,97.68,98.67,40373.0,81.7884,82.498,81.5463,82.3728,40373.0
2016-10-20 10:00:00,98.65,98.9,98.21,98.4,44511.0,82.3561,82.5648,81.9888,82.1474,44511.0
2016-10-20 10:30:00,98.35,98.38,97.65,97.77,34128.0,82.1056,82.1307,81.5213,81.6214,34128.0
2016-10-20 11:00:00,97.82,98.02,97.7,97.98,32061.0,81.6632,81.8301,81.563,81.7968,32061.0
2016-10-20 11:30:00,97.86,98.31,97.76,98.31,24282.0,81.6966,82.0722,81.6131,82.0722,24282.0
2016-10-20 12:00:00,98.35,98.44,98.18,98.26,17339.0,82.1056,82.1808,81.9637,82.0305,17339.0
2016-10-20 12:30:00,98.25,98.37,98.21,98.34,31633.0,82.0222,82.1223,81.9888,82.0973,31633.0
2016-10-20 13:00:00,98.32,98.5,98.24,98.24,35515.0,82.0806,82.2309,82.0138,82.0138,35515.0
2016-10-20 13:30:00,98.24,98.35,98.08,98.13,20350.0,82.0138,82.1056,81.8802,81.922,20350.0
2016-10-20 14:00:00,98.11,98.26,98.11,98.24,28953.0,81.9053,82.0305,81.9053,82.0138,28953.0
2016-10-20 14:30:00,98.25,98.33,98.14,98.26,27621.0,82.0222,82.0889,81.9303,82.0305,27621.0
2016-10-20 15:00:00,98.25,98.3,98.0,98.0,38213.0,82.0222,82.0639,81.8134,81.8134,38213.0
2016-10-20 15:30:00,98.0,98.09,97.85,97.86,164566.0,81.8134,81.8886,81.6882,81.6966,164566.0
2016-10-21 09:30:00,96.73,97.57,96.73,97.42,88763.0,80.7532,81.4545,80.7532,81.3292,88763.0
2016-10-21 10:00:00,97.42,97.57,97.21,97.57,19204.0,81.3292,81.4545,81.1539,81.4545,19204.0
2016-10-21 10:30:00,97.62,97.84,97.45,97.7,46275.0,81.4962,81.6799,81.3543,81.563,46275.0
2016-10-21 11:00:00,97.68,97.8,97.31,97.36,32181.0,81.5463,81.6465,81.2374,81.2792,32181.0
2016-10-21 11:30:00,97.4,97.77,97.24,97.65,23198.0,81.3126,81.6214,81.179,81.5213,23198.0
2016-10-21 12:00:00,97.66,97.71,97.5,97.5,22570.0,81.5296,81.5713,81.396,81.396,22570.0
2016-10-21 12:30:00,97.52,97.73,97.48,97.52,20063.0,81.4127,81.588,81.3793,81.4127,20063.0
2016-10-21 13:00:00,97.54,97.54,97.29,97.32,28071.0,81.4294,81.4294,81.2207,81.2458,28071.0
2016-10-21 13:30:00,97.29,97.43,97.13,97.4,24199.0,81.2207,81.3376,81.0871,81.3126,24199.0
2016-10-21 14:00:00,97.39,97.47,97.3,97.45,23876.0,81.3042,81.371,81.2291,81.3543,23876.0
2016-10-21 14:30:00,97.43,97.56,97.42,97.5,26305.0,81.3376,81.4461,81.3292,81.396,26305.0
2016-10-21 15:00:00,97.52,97.62,97.35,97.6,61109.0,81.4127,81.4962,81.2708,81.4795,61109.0
2016-10-21 15:30:00,97.6,97.67,97.5,97.56,112823.0,81.4795,81.538,81.396,81.4461,112823.0
2016-10-24 09:30:00,98.29,99.45,98.29,98.86,32313.0,82.0556,83.024,82.0556,82.5314,32313.0
2016-10-24 10:00:00,98.87,98.9,98.55,98.6,32089.0,82.5398,82.5648,82.2726,82.3143,32089.0
2016-10-24 10:30:00,98.62,98.7,98.46,98.59,72044.0,82.331,82.3978,82.1975,82.306,72044.0
2016-10-24 11:00:00,98.58,98.75,98.52,98.61,53344.0,82.2977,82.4396,82.2476,82.3227,53344.0
2016-10-24 11:30:00,98.6,98.65,98.49,98.5,29442.0,82.3143,82.3561,82.2225,82.2309,29442.0
2016-10-24 12:00:00,98.5,98.53,98.34,98.4,19792.0,82.2309,82.2559,82.0973,82.1474,19792.0
2016-10-24 12:30:00,98.39,98.44,98.23,98.28,17786.0,82.139,82.1808,82.0055,82.0472,17786.0
2016-10-24 13:00:00,98.34,98.34,98.17,98.28,12445.0,82.0973,82.0973,81.9554,82.0472,12445.0
2016-10-24 13:30:00,98.27,98.5,98.24,98.39,14719.0,82.0389,82.2309,82.0138,82.139,14719.0
2016-10-24 14:00:00,98.39,98.49,98.31,98.4,10935.0,82.139,82.2225,82.0722,82.1474,10935.0
2016-10-24 14:30:00,98.44,98.52,98.38,98.48,16336.0,82.1808,82.2476,82.1307,82.2142,16336.0
2016-10-24 15:00:00,98.49,98.49,98.16,98.24,32252.0,82.2225,82.2225,81.947,82.0138,32252.0
2016-10-24 15:30:00,98.23,98.25,97.87,97.98,234570.0,82.0055,82.0222,81.7049,81.7968,234570.0
2016-10-25 09:30:00,98.02,98.34,97.88,98.17,33358.0,81.8301,82.0973,81.7133,81.9554,33358.0
2016-10-25 10:00:00,98.15,98.23,97.92,97.97,55548.0,81.9387,82.0055,81.7467,81.7884,55548.0
2016-10-25 10:30:00,97.96,97.96,97.29,97.4,41532.0,81.7801,81.7801,81.2207,81.3126,41532.0
2016-10-25 11:00:00,97.48,97.72,97.43,97.61,37671.0,81.3793,81.5797,81.3376,81.4879,37671.0
2016-10-25 11:30:00,97.62,97.9,97.59,97.74,37626.0,81.4962,81.73,81.4712,81.5964,37626.0
2016-10-25 12:00:00,97.71,97.8,97.4,97.45,60065.0,81.5713,81.6465,81.3126,81.3543,60065.0
2016-10-25 12:30:00,97.47,97.62,97.43,97.45,21693.0,81.371,81.4962,81.3376,81.3543,21693.0
2016-10-25 13:00:00,97.44,97.45,97.25,97.26,38551.0,81.3459,81.3543,81.1873,81.1957,38551.0
2016-10-25 13:30:00,97.29,97.44,97.18,97.37,15909.0,81.2207,81.3459,81.1289,81.2875,15909.0
2016-10-25 14:00:00,97.35,97.57,97.35,97.52,28708.0,81.2708,81.4545,81.2708,81.4127,28708.0
2016-10-25 14:30:00,97.52,97.69,97.35,97.43,81409.0,81.4127,81.5547,81.2708,81.3376,81409.0
2016-10-25 15:00:00,97.4,97.52,97.34,97.36,47558.0,81.3126,81.4127,81.2625,81.2792,47558.0
2016-10-25 15:30:00,97.34,97.42,96.99,97.2,195796.0,81.2625,81.3292,80.9703,81.1456,195796.0
2016-10-26 09:30:00,96.41,96.41,92.0,93.07,341075.0,80.4861,80.4861,76.8045,77.6977,341075.0
2016-10-26 10:00:00,93.03,93.07,92.13,92.43,135963.0,77.6643,77.6977,76.913,77.1634,135963.0
2016-10-26 10:30:00,92.44,92.99,92.39,92.84,157342.0,77.1718,77.6309,77.13,77.5057,157342.0
2016-10-26 11:00:00,92.86,92.86,92.1,92.24,99935.0,77.5224,77.5224,76.8879,77.0048,99935.0
2016-10-26 11:30:00,92.23,92.77,92.14,92.58,143347.0,76.9965,77.4473,76.9213,77.2887,143347.0
2016-10-26 12:00:00,92.59,92.64,92.27,92.4,50875.0,77.297,77.3388,77.0299,77.1384,50875.0
2016-10-26 12:30:00,92.41,92.44,92.13,92.17,96693.0,77.1467,77.1718,76.913,76.9464,96693.0
2016-10-26 13:00:00,92.16,92.32,91.7,91.73,113069.0,76.938,77.0716,76.554,76.5791,113069.0
2016-10-26 13:30:00,91.72,91.73,90.72,90.76,184857.0,76.5707,76.5791,75.7359,75.7693,184857.0
2016-10-26 14:00:00,90.73,90.76,90.36,90.61,198155.0,75.7442,75.7693,75.4353,75.644,198155.0
2016-10-26 14:30:00,90.65,90.7,90.43,90.58,100432.0,75.6774,75.7192,75.4938,75.619,100432.0
2016-10-26 15:00:00,90.59,90.64,90.28,90.33,240127.0,75.6274,75.6691,75.3686,75.4103,240127.0
2016-10-26 15:30:00,90.33,90.48,90.11,90.13,457258.0,75.4103,75.5355,75.2266,75.2433,457258.0
2016-10-27 09:30:00,90.44,90.71,89.49,90.0,325666.0,75.5021,75.7275,74.709,75.1348,325666.0
2016-10-27 10:00:00,89.99,90.09,89.78,89.93,199575.0,75.1265,75.2099,74.9511,75.0764,199575.0
2016-10-27 10:30:00,89.89,90.53,89.85,90.5,347489.0,75.043,75.5773,75.0096,75.5522,347489.0
2016-10-27 11:00:00,90.49,90.68,90.36,90.48,189130.0,75.5439,75.7025,75.4353,75.5355,189130.0
2016-10-27 11:30:00,90.45,90.87,90.36,90.84,86620.0,75.5105,75.8611,75.4353,75.8361,86620.0
2016-10-27 12:00:00,90.89,90.96,90.71,90.71,83958.0,75.8778,75.9362,75.7275,75.7275,83958.0
2016-10-27 12:30:00,90.74,90.74,90.51,90.64,30274.0,75.7526,75.7526,75.5606,75.6691,30274.0
2016-10-27 13:00:00,90.65,90.68,90.36,90.43,93061.0,75.6774,75.7025,75.4353,75.4938,93061.0
2016-10-27 13:30:00,90.38,90.72,90.38,90.7,58994.0,75.452,75.7359,75.452,75.7192,58994.0
2016-10-27 14:00:00,90.68,90.99,90.68,90.99,38549.0,75.7025,75.9613,75.7025,75.9613,38549.0
2016-10-27 14:30:00,90.99,91.19,90.94,91.11,94540.0,75.9613,76.1282,75.9195,76.0615,94540.0
2016-10-27 15:00:00,91.11,91.21,90.76,91.03,102137.0,76.0615,76.1449,75.7693,75.9947,102137.0
2016-10-27 15:30:00,91.03,91.13,90.82,90.88,374863.0,75.9947,76.0782,75.8194,75.8695,374863.0
2016-10-28 09:30:00,90.96,91.02,89.79,89.88,111748.0,75.9362,75.9863,74.9595,75.0346,111748.0
2016-10-28 10:00:00,89.85,90.06,89.44,89.97,91811.0,75.0096,75.1849,74.6673,75.1098,91811.0
2016-10-28 10:30:00,89.89,90.38,89.89,90.19,51733.0,75.043,75.452,75.043,75.2934,51733.0
2016-10-28 11:00:00,90.21,90.32,90.13,90.22,66202.0,75.3101,75.4019,75.2433,75.3185,66202.0
2016-10-28 11:30:00,90.2,90.38,90.15,90.3,62275.0,75.3018,75.452,75.26,75.3852,62275.0
2016-10-28 12:00:00,90.33,90.6,90.31,90.42,64459.0,75.4103,75.6357,75.3936,75.4854,64459.0
2016-10-28 12:30:00,90.43,90.65,90.35,90.55,80304.0,75.4938,75.6774,75.427,75.594,80304.0
2016-10-28 13:00:00,90.55,90.6,89.62,89.85,83017.0,75.594,75.6357,74.8176,75.0096,83017.0
2016-10-28 13:30:00,89.81,89.83,89.1,89.14,85534.0,74.9762,74.9929,74.3835,74.4168,85534.0
2016-10-28 14:00:00,89.1,89.64,89.01,89.57,55382.0,74.3835,74.8343,74.3083,74.7758,55382.0
2016-10-28 14:30:00,89.59,89.81,89.3,89.53,52856.0,74.7925,74.9762,74.5504,74.7424,52856.0
2016-10-28 15:00:00,89.5,89.74,89.29,89.69,63228.0,74.7174,74.9177,74.5421,74.876,63228.0
2016-10-28 15:30:00,89.67,89.67,89.15,89.23,200127.0,74.8593,74.8593,74.4252,74.492,200127.0
2016-10-31 09:30:00,89.38,89.71,87.7,88.11,140245.0,74.6172,74.8927,73.2147,73.557,140245.0
2016-10-31 10:00:00,88.16,88.63,88.1,88.48,102485.0,73.5987,73.9911,73.5486,73.8659,102485.0
2016-10-31 10:30:00,88.46,88.47,88.07,88.16,74084.0,73.8492,73.8575,73.5236,73.5987,74084.0
2016-10-31 11:00:00,88.17,88.43,88.07,88.39,79022.0,73.6071,73.8241,73.5236,73.7907,79022.0
2016-10-31 11:30:00,88.39,88.58,88.23,88.58,52355.0,73.7907,73.9493,73.6571,73.9493,52355.0
2016-10-31 12:00:00,88.58,88.92,88.52,88.87,88545.0,73.9493,74.2332,73.8993,74.1914,88545.0
2016-10-31 12:30:00,88.87,88.91,88.49,88.52,48870.0,74.1914,74.2248,73.8742,73.8993,48870.0
2016-10-31 13:00:00,88.53,88.69,88.49,88.6,51688.0,73.9076,74.0412,73.8742,73.966,51688.0
2016-10-31 13:30:00,88.6,88.68,88.38,88.41,53078.0,73.966,74.0328,73.7824,73.8074,53078.0
2016-10-31 14:00:00,88.4,88.43,88.05,88.07,66002.0,73.7991,73.8241,73.5069,73.5236,66002.0
2016-10-31 14:30:00,88.08,88.25,88.01,88.12,83180.0,73.5319,73.6738,73.4735,73.5653,83180.0
2016-10-31 15:00:00,88.1,88.47,88.04,88.45,146287.0,73.5486,73.8575,73.4985,73.8408,146287.0
2016-10-31 15:30:00,88.45,88.63,88.34,88.38,285813.0,73.8408,73.9911,73.749,73.7824,285813.0
2016-11-01 09:30:00,88.97,89.35,88.44,88.61,110282.0,74.2749,74.5922,73.8325,73.9744,110282.0
2016-11-01 10:00:00,88.61,88.76,88.25,88.44,99197.0,73.9744,74.0996,73.6738,73.8325,99197.0
2016-11-01 10:30:00,88.44,88.56,88.09,88.56,53813.0,73.8325,73.9326,73.5403,73.9326,53813.0
2016-11-01 11:00:00,88.53,88.53,88.17,88.33,27300.0,73.9076,73.9076,73.6071,73.7406,27300.0
2016-11-01 11:30:00,88.28,88.47,88.01,88.1,82113.0,73.6989,73.8575,73.4735,73.5486,82113.0
2016-11-01 12:00:00,88.13,88.28,87.78,87.78,66735.0,73.5737,73.6989,73.2815,73.2815,66735.0
2016-11-01 12:30:00,87.77,87.95,87.72,87.95,54239.0,73.2731,73.4234,73.2314,73.4234,54239.0
2016-11-01 13:00:00,87.92,88.14,87.82,88.02,55797.0,73.3984,73.582,73.3149,73.4818,55797.0
2016-11-01 13:30:00,88.01,88.01,87.41,87.56,17111.0,73.4735,73.4735,72.9726,73.0978,17111.0
2016-11-01 14:00:00,87.55,87.55,86.96,87.33,99523.0,73.0895,73.0895,72.5969,72.9058,99523.0
2016-11-01 14:30:00,87.32,87.55,87.18,87.21,66123.0,72.8975,73.0895,72.7806,72.8056,66123.0
2016-11-01 15:00:00,87.2,87.55,87.12,87.53,76592.0,72.7973,73.0895,72.7305,73.0728,76592.0
2016-11-01 15:30:00,87.53,87.97,87.48,87.69,200995.0,73.0728,73.4401,73.031,73.2063,200995.0
2016-11-02 09:30:00,87.29,87.63,87.1,87.23,77859.0,72.8724,73.1563,72.7138,72.8223,77859.0
2016-11-02 10:00:00,87.22,87.51,86.81,86.93,39315.0,72.814,73.0561,72.4717,72.5719,39315.0
2016-11-02 10:30:00,86.93,87.18,86.71,86.75,58649.0,72.5719,72.7806,72.3882,72.4216,58649.0
2016-11-02 11:00:00,86.74,87.2,86.73,87.04,74353.0,72.4133,72.7973,72.4049,72.6637,74353.0
2016-11-02 11:30:00,87.04,87.04,86.73,86.73,34337.0,72.6637,72.6637,72.4049,72.4049,34337.0
2016-11-02 12:00:00,86.69,86.73,86.52,86.57,23913.0,72.3715,72.4049,72.2296,72.2713,23913.0
2016-11-02 12:30:00,86.57,86.85,86.52,86.8,23412.0,72.2713,72.5051,72.2296,72.4633,23412.0
2016-11-02 13:00:00,86.78,86.87,86.41,86.53,25731.0,72.4466,72.5218,72.1378,72.2379,25731.0
2016-11-02 13:30:00,86.52,86.77,86.25,86.74,30536.0,72.2296,72.4383,72.0042,72.4133,30536.0
2016-11-02 14:00:00,86.76,87.11,86.3,87.05,72579.0,72.4299,72.7221,72.0459,72.672,72579.0
2016-11-02 14:30:00,87.03,87.28,86.91,87.05,69855.0,72.6554,72.8641,72.5552,72.672,69855.0
2016-11-02 15:00:00,87.05,87.17,86.89,87.15,88443.0,72.672,72.7722,72.5385,72.7555,88443.0
2016-11-02 15:30:00,87.16,87.16,86.69,86.76,136577.0,72.7639,72.7639,72.3715,72.4299,136577.0
2016-11-03 09:30:00,86.61,88.11,86.56,87.53,153556.0,72.9241,74.1871,72.882,73.6987,153556.0
2016-11-03 10:00:00,87.46,87.7,87.03,87.63,67077.0,73.6398,73.8419,73.2778,73.7829,67077.0
2016-11-03 10:30:00,87.6,88.25,87.47,87.98,117560.0,73.7577,74.305,73.6482,74.0776,117560.0
2016-11-03 11:00:00,87.98,88.5,87.86,88.44,98144.0,74.0776,74.5155,73.9766,74.465,98144.0
2016-11-03 11:30:00,88.42,88.44,88.2,88.39,74189.0,74.4481,74.465,74.2629,74.4229,74189.0
2016-11-03 12:00:00,88.41,88.7,88.21,88.7,181724.0,74.4397,74.6839,74.2713,74.6839,181724.0
2016-11-03 12:30:00,88.68,88.68,88.11,88.21,154891.0,74.667,74.667,74.1871,74.2713,154891.0
2016-11-03 13:00:00,88.2,88.35,88.05,88.27,99718.0,74.2629,74.3892,74.1366,74.3218,99718.0
2016-11-03 13:30:00,88.26,88.27,88.06,88.12,82343.0,74.3134,74.3218,74.145,74.1955,82343.0
2016-11-03 14:00:00,88.12,88.4,87.88,87.93,107767.0,74.1955,74.4313,73.9934,74.0355,107767.0
2016-11-03 14:30:00,87.95,88.25,87.83,88.25,68841.0,74.0524,74.305,73.9513,74.305,68841.0
2016-11-03 15:00:00,88.22,88.3,87.89,87.9,80061.0,74.2797,74.3471,74.0019,74.0103,80061.0
2016-11-03 15:30:00,87.89,87.89,87.41,87.55,293613.0,74.0019,74.0019,73.5977,73.7156,293613.0
2016-11-04 09:30:00,87.7,87.76,87.22,87.23,92652.0,73.8419,73.8924,73.4377,73.4462,92652.0
2016-11-04 10:00:00,87.29,87.75,87.23,87.73,95950.0,73.4967,73.884,73.4462,73.8671,95950.0
2016-11-04 10:30:00,87.7,88.61,87.6,88.57,92499.0,73.8419,74.6081,73.7577,74.5744,92499.0
2016-11-04 11:00:00,88.57,89.11,88.49,88.89,113064.0,74.5744,75.0291,74.5071,74.8438,113064.0
2016-11-04 11:30:00,88.83,88.89,88.58,88.58,47465.0,74.7933,74.8438,74.5828,74.5828,47465.0
2016-11-04 12:00:00,88.61,88.89,88.53,88.81,38215.0,74.6081,74.8438,74.5407,74.7765,38215.0
2016-11-04 12:30:00,88.86,88.86,88.63,88.78,39527.0,74.8186,74.8186,74.6249,74.7512,39527.0
2016-11-04 13:00:00,88.75,88.88,88.58,88.63,64085.0,74.726,74.8354,74.5828,74.6249,64085.0
2016-11-04 13:30:00,88.62,88.74,88.59,88.62,35753.0,74.6165,74.7175,74.5912,74.6165,35753.0
2016-11-04 14:00:00,88.6,88.61,88.34,88.46,48637.0,74.5997,74.6081,74.3808,74.4818,48637.0
2016-11-04 14:30:00,88.45,88.48,88.11,88.16,48370.0,74.4734,74.4986,74.1871,74.2292,48370.0
2016-11-04 15:00:00,88.16,88.16,87.88,87.93,77731.0,74.2292,74.2292,73.9934,74.0355,77731.0
2016-11-04 15:30:00,87.93,88.0,87.63,87.85,168172.0,74.0355,74.0945,73.7829,73.9682,168172.0
2016-11-07 09:30:00,89.91,90.74,89.55,90.41,114564.0,75.7027,76.4015,75.3996,76.1237,114564.0
2016-11-07 10:00:00,90.33,90.72,90.29,90.63,41912.0,76.0563,76.3847,76.0226,76.3089,41912.0
2016-11-07 10:30:00,90.63,90.81,90.53,90.76,42857.0,76.3089,76.4605,76.2247,76.4184,42857.0
2016-11-07 11:00:00,90.76,91.03,90.74,90.84,50569.0,76.4184,76.6457,76.4015,76.4857,50569.0
2016-11-07 11:30:00,90.87,91.23,90.85,91.13,65987.0,76.511,76.8141,76.4941,76.7299,65987.0
2016-11-07 12:00:00,91.15,91.28,91.1,91.15,42011.0,76.7467,76.8562,76.7046,76.7467,42011.0
2016-11-07 12:30:00,91.15,91.18,90.77,90.88,49167.0,76.7467,76.772,76.4268,76.5194,49167.0
2016-11-07 13:00:00,90.91,91.08,90.85,90.86,72094.0,76.5446,76.6878,76.4941,76.5026,72094.0
2016-11-07 13:30:00,90.9,91.14,90.9,91.12,59085.0,76.5362,76.7383,76.5362,76.7215,59085.0
2016-11-07 14:00:00,91.16,91.21,91.05,91.12,58119.0,76.7551,76.7972,76.6625,76.7215,58119.0
2016-11-07 14:30:00,91.11,91.18,90.91,91.01,54285.0,76.713,76.772,76.5446,76.6288,54285.0
2016-11-07 15:00:00,91.01,91.03,90.83,90.98,77690.0,76.6288,76.6457,76.4773,76.6036,77690.0
2016-11-07 15:30:00,90.98,91.27,90.92,91.2,173843.0,76.6036,76.8478,76.5531,76.7888,173843.0
2016-11-08 09:30:00,90.83,90.92,89.61,89.77,34456.0,76.4773,76.5531,75.4501,75.5848,34456.0
2016-11-08 10:00:00,89.77,90.09,89.67,90.06,35757.0,75.5848,75.8542,75.5006,75.829,35757.0
2016-11-08 10:30:00,90.06,90.44,90.03,90.29,72141.0,75.829,76.1489,75.8037,76.0226,72141.0
2016-11-08 11:00:00,90.32,90.75,90.31,90.56,41571.0,76.0479,76.4099,76.0395,76.25,41571.0
2016-11-08 11:30:00,90.6,90.79,90.58,90.73,33369.0,76.2836,76.4436,76.2668,76.3931,33369.0
2016-11-08 12:00:00,90.75,90.96,90.66,90.82,24478.0,76.4099,76.5867,76.3342,76.4689,24478.0
2016-11-08 12:30:00,90.82,91.3,90.73,91.29,30296.0,76.4689,76.873,76.3931,76.8646,30296.0
2016-11-08 13:00:00,91.3,91.34,90.87,91.04,22429.0,76.873,76.9067,76.511,76.6541,22429.0
2016-11-08 13:30:00,91.01,91.19,90.92,90.92,19340.0,76.6288,76.7804,76.5531,76.5531,19340.0
2016-11-08 14:00:00,90.96,90.98,90.58,90.77,30541.0,76.5867,76.6036,76.2668,76.4268,30541.0
2016-11-08 14:30:00,90.78,90.8,90.53,90.62,23943.0,76.4352,76.452,76.2247,76.3005,23943.0
2016-11-08 15:00:00,90.6,90.95,90.59,90.89,34837.0,76.2836,76.5783,76.2752,76.5278,34837.0
2016-11-08 15:30:00,90.9,91.04,90.63,90.74,98635.0,76.5362,76.6541,76.3089,76.4015,98635.0
2016-11-09 09:30:00,91.72,94.96,91.46,94.53,240550.0,77.2267,79.9547,77.0077,79.5926,240550.0
2016-11-09 10:00:00,94.46,95.04,93.79,95.03,231964.0,79.5337,80.022,78.9696,80.0136,231964.0
2016-11-09 10:30:00,95.0,96.18,94.8,95.91,196040.0,79.9884,80.9819,79.82,80.7546,196040.0
2016-11-09 11:00:00,95.85,98.06,95.84,98.04,266039.0,80.704,82.5648,80.6956,82.548,266039.0
2016-11-09 11:30:00,98.05,99.19,97.97,98.5,147645.0,82.5564,83.5163,82.489,82.9353,147645.0
2016-11-09 12:00:00,98.45,98.63,97.9,98.62,181145.0,82.8932,83.0448,82.4301,83.0363,181145.0
2016-11-09 12:30:00,98.58,99.21,98.52,99.02,208121.0,83.0027,83.5331,82.9521,83.3731,208121.0
2016-11-09 13:00:00,99.0,99.95,98.81,99.94,146229.0,83.3563,84.1562,83.1963,84.1478,146229.0
2016-11-09 13:30:00,99.89,101.6,99.87,100.94,135193.0,84.1057,85.5454,84.0888,84.9897,135193.0
2016-11-09 14:00:00,100.95,101.76,100.47,101.37,304029.0,84.9982,85.6802,84.594,85.3518,304029.0
2016-11-09 14:30:00,101.43,101.73,101.14,101.23,170119.0,85.4023,85.6549,85.1581,85.2339,170119.0
2016-11-09 15:00:00,101.26,102.12,101.24,101.94,158423.0,85.2592,85.9833,85.2423,85.8317,158423.0
2016-11-09 15:30:00,101.95,102.09,101.58,102.0,533390.0,85.8401,85.958,85.5286,85.8822,533390.0
2016-11-10 09:30:00,104.5,111.88,103.94,109.83,1000162.0,87.9872,94.201,87.5157,92.475,1000162.0
2016-11-10 10:00:00,109.93,110.36,108.47,108.61,251377.0,92.5592,92.9212,91.3299,91.4477,251377.0
2016-11-10 10:30:00,108.49,108.89,107.49,107.52,257324.0,91.3467,91.6835,90.5047,90.53,257324.0
2016-11-10 11:00:00,107.58,108.29,107.1,107.87,316392.0,90.5805,91.1783,90.1763,90.8247,316392.0
2016-11-10 11:30:00,107.91,109.32,107.6,108.59,169368.0,90.8584,92.0456,90.5973,91.4309,169368.0
2016-11-10 12:00:00,108.58,109.24,108.43,109.23,148627.0,91.4225,91.9782,91.2962,91.9698,148627.0
2016-11-10 12:30:00,109.24,109.45,108.37,109.14,184556.0,91.9782,92.155,91.2457,91.894,184556.0
2016-11-10 13:00:00,109.19,110.1,109.09,109.46,123412.0,91.9361,92.7023,91.8519,92.1634,123412.0
2016-11-10 13:30:00,109.46,110.39,109.15,110.33,143049.0,92.1634,92.9465,91.9024,92.896,143049.0
2016-11-10 14:00:00,110.25,110.59,110.21,110.38,95573.0,92.8286,93.1149,92.7949,92.9381,95573.0
2016-11-10 14:30:00,110.34,110.43,109.87,110.13,123198.0,92.9044,92.9802,92.5086,92.7276,123198.0
2016-11-10 15:00:00,110.14,110.41,109.72,110.09,132374.0,92.736,92.9633,92.3823,92.6939,132374.0
2016-11-10 15:30:00,110.09,110.1,109.59,109.9,549924.0,92.6939,92.7023,92.2729,92.5339,549924.0
2016-11-11 09:30:00,109.31,111.0,108.81,110.05,169765.0,92.0371,93.4601,91.6161,92.6602,169765.0
2016-11-11 10:00:00,110.08,110.33,109.39,109.51,113106.0,92.6855,92.896,92.1045,92.2055,113106.0
2016-11-11 10:30:00,109.42,110.17,109.33,110.01,130631.0,92.1297,92.7612,92.054,92.6265,130631.0
2016-11-11 11:00:00,109.98,110.04,109.3,109.4,79235.0,92.6013,92.6518,92.0287,92.1129,79235.0
2016-11-11 11:30:00,109.43,109.71,109.06,109.2,104152.0,92.1382,92.3739,91.8266,91.9445,104152.0
2016-11-11 12:00:00,109.29,109.51,108.92,108.92,127835.0,92.0203,92.2055,91.7088,91.7088,127835.0
2016-11-11 12:30:00,109.03,109.29,108.85,109.02,121837.0,91.8014,92.0203,91.6498,91.793,121837.0
2016-11-11 13:00:00,109.06,109.24,108.99,109.15,103414.0,91.8266,91.9782,91.7677,91.9024,103414.0
2016-11-11 13:30:00,109.14,110.03,109.05,109.84,79023.0,91.894,92.6434,91.8182,92.4834,79023.0
2016-11-11 14:00:00,109.81,110.05,109.68,109.74,60467.0,92.4581,92.6602,92.3487,92.3992,60467.0
2016-11-11 14:30:00,109.72,109.89,109.51,109.6,87964.0,92.3823,92.5255,92.2055,92.2813,87964.0
2016-11-11 15:00:00,109.63,110.66,109.63,110.64,80698.0,92.3066,93.1738,92.3066,93.157,80698.0
2016-11-11 15:30:00,110.66,111.05,110.65,110.84,215247.0,93.1738,93.5022,93.1654,93.3254,215247.0
2016-11-14 09:30:00,112.59,114.76,112.33,114.32,190066.0,94.7988,96.6259,94.5799,96.2555,190066.0
2016-11-14 10:00:00,114.28,115.29,114.07,115.0,222733.0,96.2218,97.0722,96.045,96.828,222733.0
2016-11-14 10:30:00,114.93,115.04,114.1,114.61,115067.0,96.7691,96.8617,96.0702,96.4996,115067.0
2016-11-14 11:00:00,114.57,115.05,114.15,114.56,82956.0,96.466,96.8701,96.1123,96.4575,82956.0
2016-11-14 11:30:00,114.54,114.74,114.33,114.4,65225.0,96.4407,96.6091,96.2639,96.3228,65225.0
2016-11-14 12:00:00,114.41,114.41,113.48,113.55,78116.0,96.3312,96.3312,95.5482,95.6071,78116.0
2016-11-14 12:30:00,113.57,113.7,113.08,113.23,64106.0,95.624,95.7334,95.2114,95.3377,64106.0
2016-11-14 13:00:00,113.26,114.19,113.05,114.09,99092.0,95.363,96.146,95.1861,96.0618,99092.0
2016-11-14 13:30:00,114.13,114.44,113.89,114.1,143939.0,96.0955,96.3565,95.8934,96.0702,143939.0
2016-11-14 14:00:00,114.09,114.18,113.46,113.84,85799.0,96.0618,96.1376,95.5314,95.8513,85799.0
2016-11-14 14:30:00,113.8,114.17,113.45,114.1,83008.0,95.8176,96.1292,95.5229,96.0702,83008.0
2016-11-14 15:00:00,114.02,114.47,113.94,114.45,86973.0,96.0029,96.3818,95.9355,96.3649,86973.0
2016-11-14 15:30:00,114.45,114.53,113.82,114.28,223160.0,96.3649,96.4323,95.8345,96.2218,223160.0
2016-11-15 09:30:00,113.13,113.13,111.45,111.92,109116.0,95.2535,95.2535,93.839,94.2347,109116.0
2016-11-15 10:00:00,111.76,112.7,111.76,112.6,128836.0,94.1,94.8915,94.1,94.8073,128836.0
2016-11-15 10:30:00,112.55,113.0,112.43,112.45,89246.0,94.7652,95.144,94.6641,94.681,89246.0
2016-11-15 11:00:00,112.45,112.73,112.43,112.49,100800.0,94.681,94.9167,94.6641,94.7146,100800.0
2016-11-15 11:30:00,112.47,112.85,112.4,112.6,107105.0,94.6978,95.0178,94.6389,94.8073,107105.0
2016-11-15 12:00:00,112.6,112.79,112.46,112.62,52604.0,94.8073,94.9672,94.6894,94.8241,52604.0
2016-11-15 12:30:00,112.62,112.84,112.43,112.6,54049.0,94.8241,95.0093,94.6641,94.8073,54049.0
2016-11-15 13:00:00,112.6,113.04,112.57,112.91,45154.0,94.8073,95.1777,94.782,95.0683,45154.0
2016-11-15 13:30:00,112.9,113.22,112.9,113.05,53812.0,95.0598,95.3293,95.0598,95.1861,53812.0
2016-11-15 14:00:00,113.05,113.3,112.87,113.23,57426.0,95.1861,95.3966,95.0346,95.3377,57426.0
2016-11-15 14:30:00,113.2,113.62,113.2,113.49,66052.0,95.3124,95.6661,95.3124,95.5566,66052.0
2016-11-15 15:00:00,113.51,113.79,113.35,113.69,177658.0,95.5735,95.8092,95.4387,95.725,177658.0
2016-11-15 15:30:00,113.66,114.3,113.65,114.25,362073.0,95.6998,96.2386,95.6913,96.1965,362073.0
2016-11-16 09:30:00,113.22,114.12,112.99,113.63,84853.0,95.3293,96.0871,95.1356,95.6745,84853.0
2016-11-16 10:00:00,113.69,113.98,113.26,113.7,56043.0,95.725,95.9692,95.363,95.7334,56043.0
2016-11-16 10:30:00,113.6,113.95,113.48,113.64,27962.0,95.6492,95.9439,95.5482,95.6829,27962.0
2016-11-16 11:00:00,113.64,113.87,113.51,113.81,52907.0,95.6829,95.8766,95.5735,95.8261,52907.0
2016-11-16 11:30:00,113.79,114.15,113.76,113.83,36667.0,95.8092,96.1123,95.784,95.8429,36667.0
2016-11-16 12:00:00,113.81,113.93,113.27,113.62,58567.0,95.8261,95.9271,95.3714,95.6661,58567.0
2016-11-16 12:30:00,113.68,113.72,113.45,113.63,62863.0,95.7166,95.7503,95.5229,95.6745,62863.0
2016-11-16 13:00:00,113.66,113.78,113.44,113.49,59303.0,95.6998,95.8008,95.5145,95.5566,59303.0
2016-11-16 13:30:00,113.45,113.77,113.4,113.67,30701.0,95.5229,95.7924,95.4808,95.7082,30701.0
2016-11-16 14:00:00,113.69,114.24,113.69,114.15,41095.0,95.725,96.1881,95.725,96.1123,41095.0
2016-11-16 14:30:00,114.14,114.25,114.08,114.12,48398.0,96.1039,96.1965,96.0534,96.0871,48398.0
2016-11-16 15:00:00,114.11,114.2,114.0,114.04,42172.0,96.0786,96.1544,95.986,96.0197,42172.0
2016-11-16 15:30:00,114.06,114.16,113.91,114.01,150285.0,96.0365,96.1207,95.9103,95.9945,150285.0
2016-11-17 09:30:00,114.38,115.5,113.35,114.93,72743.0,96.306,97.249,95.4387,96.7691,72743.0
2016-11-17 10:00:00,114.94,115.18,114.01,114.12,35370.0,96.7775,96.9796,95.9945,96.0871,35370.0
2016-11-17 10:30:00,114.11,114.45,113.87,114.33,35192.0,96.0786,96.3649,95.8766,96.2639,35192.0
2016-11-17 11:00:00,114.32,114.65,114.27,114.27,27615.0,96.2555,96.5333,96.2134,96.2134,27615.0
2016-11-17 11:30:00,114.25,114.74,114.15,114.49,71874.0,96.1965,96.6091,96.1123,96.3986,71874.0
2016-11-17 12:00:00,114.47,114.53,114.18,114.23,50966.0,96.3818,96.4323,96.1376,96.1797,50966.0
2016-11-17 12:30:00,114.23,114.26,113.68,113.87,70428.0,96.1797,96.2049,95.7166,95.8766,70428.0
2016-11-17 13:00:00,113.83,114.1,113.75,113.84,70151.0,95.8429,96.0702,95.7755,95.8513,70151.0
2016-11-17 13:30:00,113.85,114.07,113.62,113.63,62014.0,95.8597,96.045,95.6661,95.6745,62014.0
2016-11-17 14:00:00,113.63,113.88,113.57,113.69,69858.0,95.6745,95.885,95.624,95.725,69858.0
2016-11-17 14:30:00,113.68,113.69,113.1,113.12,107342.0,95.7166,95.725,95.2282,95.2451,107342.0
2016-11-17 15:00:00,113.13,113.48,113.09,113.16,99767.0,95.2535,95.5482,95.2198,95.2788,99767.0
2016-11-17 15:30:00,113.16,113.64,113.12,113.59,189977.0,95.2788,95.6829,95.2451,95.6408,189977.0
2016-11-18 09:30:00,113.55,114.19,113.04,114.11,115783.0,95.6071,96.146,95.1777,96.0786,115783.0
2016-11-18 10:00:00,114.04,114.75,114.04,114.75,52706.0,96.0197,96.6175,96.0197,96.6175,52706.0
2016-11-18 10:30:00,114.73,114.73,114.37,114.56,50970.0,96.6007,96.6007,96.2976,96.4575,50970.0
2016-11-18 11:00:00,114.6,114.61,114.4,114.58,30151.0,96.4912,96.4996,96.3228,96.4744,30151.0
2016-11-18 11:30:00,114.58,114.58,114.14,114.2,34295.0,96.4744,96.4744,96.1039,96.1544,34295.0
2016-11-18 12:00:00,114.21,114.25,113.93,114.0,57228.0,96.1628,96.1965,95.9271,95.986,57228.0
2016-11-18 12:30:00,114.01,114.02,113.77,113.98,27712.0,95.9945,96.0029,95.7924,95.9692,27712.0
2016-11-18 13:00:00,113.98,113.98,113.63,113.86,35293.0,95.9692,95.9692,95.6745,95.8682,35293.0
2016-11-18 13:30:00,113.85,114.19,113.84,113.88,39153.0,95.8597,96.146,95.8513,95.885,39153.0
2016-11-18 14:00:00,113.9,113.92,113.61,113.62,30235.0,95.9018,95.9187,95.6577,95.6661,30235.0
2016-11-18 14:30:00,113.64,113.65,113.36,113.36,52604.0,95.6829,95.6913,95.4472,95.4472,52604.0
2016-11-18 15:00:00,113.35,113.6,113.3,113.31,55446.0,95.4387,95.6492,95.3966,95.4051,55446.0
2016-11-18 15:30:00,113.31,113.61,113.07,113.16,157854.0,95.4051,95.6577,95.203,95.2788,157854.0
2016-11-21 09:30:00,114.09,114.56,113.39,113.71,68704.0,96.0618,96.4575,95.4724,95.7419,68704.0
2016-11-21 10:00:00,113.67,113.99,113.24,113.41,53585.0,95.7082,95.9776,95.3461,95.4893,53585.0
2016-11-21 10:30:00,113.48,113.87,113.41,113.82,28989.0,95.5482,95.8766,95.4893,95.8345,28989.0
2016-11-21 11:00:00,113.82,114.12,113.6,114.08,58429.0,95.8345,96.0871,95.6492,96.0534,58429.0
2016-11-21 11:30:00,114.02,114.28,114.0,114.14,29763.0,96.0029,96.2218,95.986,96.1039,29763.0
2016-11-21 12:00:00,114.15,114.21,113.81,113.81,22283.0,96.1123,96.1628,95.8261,95.8261,22283.0
2016-11-21 12:30:00,113.88,114.41,113.78,114.08,24984.0,95.885,96.3312,95.8008,96.0534,24984.0
2016-11-21 13:00:00,114.11,114.2,113.96,114.09,14035.0,96.0786,96.1544,95.9524,96.0618,14035.0
2016-11-21 13:30:00,114.15,114.28,114.04,114.15,18027.0,96.1123,96.2218,96.0197,96.1123,18027.0
2016-11-21 14:00:00,114.13,114.39,114.13,114.3,34209.0,96.0955,96.3144,96.0955,96.2386,34209.0
2016-11-21 14:30:00,114.32,114.45,114.13,114.13,57462.0,96.2555,96.3649,96.0955,96.0955,57462.0
2016-11-21 15:00:00,114.15,114.22,113.96,114.04,34563.0,96.1123,96.1713,95.9524,96.0197,34563.0
2016-11-21 15:30:00,114.04,114.3,113.94,114.24,160165.0,96.0197,96.2386,95.9355,96.1881,160165.0
2016-11-22 09:30:00,114.42,115.24,114.23,115.05,87007.0,96.3397,97.0301,96.1797,96.8701,87007.0
2016-11-22 10:00:00,115.05,115.05,114.55,114.57,56465.0,96.8701,96.8701,96.4491,96.466,56465.0
2016-11-22 10:30:00,114.62,114.68,114.13,114.17,40235.0,96.5081,96.5586,96.0955,96.1292,40235.0
2016-11-22 11:00:00,114.19,114.26,113.5,113.51,31358.0,96.146,96.2049,95.565,95.5735,31358.0
2016-11-22 11:30:00,113.6,113.66,113.33,113.34,29621.0,95.6492,95.6998,95.4219,95.4303,29621.0
2016-11-22 12:00:00,113.33,113.54,113.08,113.32,24052.0,95.4219,95.5987,95.2114,95.4135,24052.0
2016-11-22 12:30:00,113.27,113.29,112.86,113.12,39235.0,95.3714,95.3882,95.0262,95.2451,39235.0
2016-11-22 13:00:00,113.15,113.4,113.14,113.34,29503.0,95.2703,95.4808,95.2619,95.4303,29503.0
2016-11-22 13:30:00,113.34,113.49,113.13,113.17,21275.0,95.4303,95.5566,95.2535,95.2872,21275.0
2016-11-22 14:00:00,113.2,113.38,113.07,113.36,43134.0,95.3124,95.464,95.203,95.4472,43134.0
2016-11-22 14:30:00,113.31,113.96,113.3,113.95,75551.0,95.4051,95.9524,95.3966,95.9439,75551.0
2016-11-22 15:00:00,113.97,114.0,113.68,113.7,56426.0,95.9608,95.986,95.7166,95.7334,56426.0
2016-11-22 15:30:00,113.72,114.0,113.7,113.8,135334.0,95.7503,95.986,95.7334,95.8176,135334.0
2016-11-23 09:30:00,114.01,114.64,112.82,113.68,61876.0,95.9945,96.5249,94.9925,95.7166,61876.0
2016-11-23 10:00:00,113.84,113.98,113.5,113.8,40305.0,95.8513,95.9692,95.565,95.8176,40305.0
2016-11-23 10:30:00,113.95,114.07,113.5,113.8,62055.0,95.9439,96.045,95.565,95.8176,62055.0
2016-11-23 11:00:00,113.82,113.84,113.44,113.6,38371.0,95.8345,95.8513,95.5145,95.6492,38371.0
2016-11-23 11:30:00,113.6,113.81,113.43,113.79,28378.0,95.6492,95.8261,95.5061,95.8092,28378.0
2016-11-23 12:00:00,113.85,113.99,113.36,113.37,28063.0,95.8597,95.9776,95.4472,95.4556,28063.0
2016-11-23 12:30:00,113.4,113.42,113.11,113.15,31381.0,95.4808,95.4977,95.2367,95.2703,31381.0
2016-11-23 13:00:00,113.2,113.57,113.18,113.46,21372.0,95.3124,95.624,95.2956,95.5314,21372.0
2016-11-23 13:30:00,113.46,113.58,113.27,113.28,21909.0,95.5314,95.6324,95.3714,95.3798,21909.0
2016-11-23 14:00:00,113.31,113.49,113.26,113.42,41210.0,95.4051,95.5566,95.363,95.4977,41210.0
2016-11-23 14:30:00,113.43,113.46,113.19,113.32,31680.0,95.5061,95.5314,95.304,95.4135,31680.0
2016-11-23 15:00:00,113.37,113.88,113.33,113.88,43981.0,95.4556,95.885,95.4219,95.885,43981.0
2016-11-23 15:30:00,113.88,113.88,113.63,113.69,128561.0,95.885,95.885,95.6745,95.725,128561.0
2016-11-25 09:30:00,114.24,114.45,113.49,114.19,35664.0,96.1881,96.3649,95.5566,96.146,35664.0
2016-11-25 10:00:00,114.17,114.35,113.87,114.22,23825.0,96.1292,96.2807,95.8766,96.1713,23825.0
2016-11-25 10:30:00,114.22,114.3,114.03,114.16,27065.0,96.1713,96.2386,96.0113,96.1207,27065.0
2016-11-25 11:00:00,114.18,114.53,114.03,114.11,40128.0,96.1376,96.4323,96.0113,96.0786,40128.0
2016-11-25 11:30:00,114.15,114.31,114.09,114.23,23971.0,96.1123,96.247,96.0618,96.1797,23971.0
2016-11-25 12:00:00,114.25,114.34,114.2,114.22,21274.0,96.1965,96.2723,96.1544,96.1713,21274.0
2016-11-25 12:30:00,114.21,114.47,114.17,114.46,39048.0,96.1628,96.3818,96.1292,96.3733,39048.0
2016-11-28 09:30:00,112.98,114.06,112.06,113.25,105925.0,95.1272,96.0365,94.3526,95.3545,105925.0
2016-11-28 10:00:00,113.3,113.55,113.27,113.45,50364.0,95.3966,95.6071,95.3714,95.5229,50364.0
2016-11-28 10:30:00,113.48,113.66,112.97,112.97,37574.0,95.5482,95.6998,95.1188,95.1188,37574.0
2016-11-28 11:00:00,112.97,113.0,112.25,112.25,63810.0,95.1188,95.144,94.5126,94.5126,63810.0
2016-11-28 11:30:00,112.25,112.52,112.0,112.44,33843.0,94.5126,94.7399,94.3021,94.6725,33843.0
2016-11-28 12:00:00,112.41,112.51,112.2,112.35,29893.0,94.6473,94.7315,94.4705,94.5968,29893.0
2016-11-28 12:30:00,112.35,112.69,112.32,112.63,37220.0,94.5968,94.883,94.5715,94.8325,37220.0
2016-11-28 13:00:00,112.64,112.84,112.52,112.84,26463.0,94.8409,95.0093,94.7399,95.0093,26463.0
2016-11-28 13:30:00,112.92,113.05,112.81,112.99,58525.0,95.0767,95.1861,94.9841,95.1356,58525.0
2016-11-28 14:00:00,113.0,113.01,112.83,112.85,18057.0,95.144,95.1525,95.0009,95.0178,18057.0
2016-11-28 14:30:00,112.88,113.05,112.75,113.0,19544.0,95.043,95.1861,94.9336,95.144,19544.0
2016-11-28 15:00:00,113.01,113.15,112.61,112.7,53433.0,95.1525,95.2703,94.8157,94.8915,53433.0
2016-11-28 15:30:00,112.7,112.76,112.39,112.51,186850.0,94.8915,94.942,94.6304,94.7315,186850.0
2016-11-29 09:30:00,112.87,113.84,112.27,112.54,128141.0,95.0346,95.8513,94.5294,94.7567,128141.0
2016-11-29 10:00:00,112.6,113.0,112.48,112.51,52245.0,94.8073,95.144,94.7062,94.7315,52245.0
2016-11-29 10:30:00,112.53,113.1,112.45,113.0,52172.0,94.7483,95.2282,94.681,95.144,52172.0
2016-11-29 11:00:00,113.01,113.05,112.78,112.85,44624.0,95.1525,95.1861,94.9588,95.0178,44624.0
2016-11-29 11:30:00,112.81,112.88,112.66,112.75,65675.0,94.9841,95.043,94.8578,94.9336,65675.0
2016-11-29 12:00:00,112.75,112.86,112.37,112.43,39573.0,94.9336,95.0262,94.6136,94.6641,39573.0
2016-11-29 12:30:00,112.42,112.48,112.34,112.48,29583.0,94.6557,94.7062,94.5883,94.7062,29583.0
2016-11-29 13:00:00,112.54,112.55,112.17,112.49,34183.0,94.7567,94.7652,94.4452,94.7146,34183.0
2016-11-29 13:30:00,112.49,112.59,112.4,112.51,33682.0,94.7146,94.7988,94.6389,94.7315,33682.0
2016-11-29 14:00:00,112.54,112.7,112.48,112.56,35966.0,94.7567,94.8915,94.7062,94.7736,35966.0
2016-11-29 14:30:00,112.51,112.68,112.39,112.4,29965.0,94.7315,94.8746,94.6304,94.6389,29965.0
2016-11-29 15:00:00,112.41,112.44,112.18,112.4,45213.0,94.6473,94.6725,94.4536,94.6389,45213.0
2016-11-29 15:30:00,112.39,112.41,111.96,112.07,163440.0,94.6304,94.6473,94.2684,94.361,163440.0
2016-11-30 09:30:00,113.29,113.87,113.13,113.7,93240.0,95.3882,95.8766,95.2535,95.7334,93240.0
2016-11-30 10:00:00,113.69,114.0,113.07,113.18,69176.0,95.725,95.986,95.203,95.2956,69176.0
2016-11-30 10:30:00,113.17,113.93,113.17,113.88,38104.0,95.2872,95.9271,95.2872,95.885,38104.0
2016-11-30 11:00:00,113.89,114.1,113.69,113.9,80148.0,95.8934,96.0702,95.725,95.9018,80148.0
2016-11-30 11:30:00,113.89,114.15,113.82,114.14,37020.0,95.8934,96.1123,95.8345,96.1039,37020.0
2016-11-30 12:00:00,114.13,114.46,114.05,114.12,46874.0,96.0955,96.3733,96.0281,96.0871,46874.0
2016-11-30 12:30:00,114.11,114.2,113.71,113.91,41046.0,96.0786,96.1544,95.7419,95.9103,41046.0
2016-11-30 13:00:00,113.9,114.17,113.81,114.04,67208.0,95.9018,96.1292,95.8261,96.0197,67208.0
2016-11-30 13:30:00,114.01,114.22,114.01,114.07,13962.0,95.9945,96.1713,95.9945,96.045,13962.0
2016-11-30 14:00:00,114.07,114.1,113.65,114.0,33732.0,96.045,96.0702,95.6913,95.986,33732.0
2016-11-30 14:30:00,114.05,114.07,113.78,113.93,43283.0,96.0281,96.045,95.8008,95.9271,43283.0
2016-11-30 15:00:00,113.95,114.67,113.91,114.4,49902.0,95.9439,96.5502,95.9103,96.3228,49902.0
2016-11-30 15:30:00,114.41,114.5,114.2,114.2,229457.0,96.3312,96.407,96.1544,96.1544,229457.0
2016-12-01 09:30:00,115.43,115.59,114.61,115.52,101737.0,97.1901,97.3248,96.4996,97.2658,101737.0
2016-12-01 10:00:00,115.56,116.72,115.3,116.57,92832.0,97.2995,98.2762,97.0806,98.1499,92832.0
2016-12-01 10:30:00,116.54,116.64,115.67,115.74,106084.0,98.1247,98.2089,97.3921,97.4511,106084.0
2016-12-01 11:00:00,115.74,116.02,115.7,115.78,52148.0,97.4511,97.6868,97.4174,97.4848,52148.0
2016-12-01 11:30:00,115.83,116.27,115.83,116.04,45171.0,97.5269,97.8973,97.5269,97.7037,45171.0
2016-12-01 12:00:00,116.05,116.05,115.61,115.69,36805.0,97.7121,97.7121,97.3416,97.409,36805.0
2016-12-01 12:30:00,115.67,116.02,115.15,115.2,41054.0,97.3921,97.6868,96.9543,96.9964,41054.0
2016-12-01 13:00:00,115.17,115.38,115.07,115.35,33634.0,96.9712,97.148,96.887,97.1227,33634.0
2016-12-01 13:30:00,115.35,115.4,114.82,114.83,32764.0,97.1227,97.1648,96.6765,96.6849,32764.0
2016-12-01 14:00:00,114.84,115.06,114.76,114.88,70405.0,96.6933,96.8785,96.6259,96.727,70405.0
2016-12-01 14:30:00,114.92,115.02,114.78,114.94,39714.0,96.7607,96.8449,96.6428,96.7775,39714.0
2016-12-01 15:00:00,114.95,115.17,114.92,115.02,85415.0,96.7859,96.9712,96.7607,96.8449,85415.0
2016-12-01 15:30:00,115.01,115.13,114.76,115.05,142161.0,96.8364,96.9375,96.6259,96.8701,142161.0
2016-12-02 09:30:00,114.89,114.95,113.68,114.65,48607.0,96.7354,96.7859,95.7166,96.5333,48607.0
2016-12-02 10:00:00,114.67,114.75,113.92,114.11,37916.0,96.5502,96.6175,95.9187,96.0786,37916.0
2016-12-02 10:30:00,114.11,114.8,114.1,114.8,43273.0,96.0786,96.6596,96.0702,96.6596,43273.0
2016-12-02 11:00:00,114.76,114.76,114.05,114.09,35316.0,96.6259,96.6259,96.0281,96.0618,35316.0
2016-12-02 11:30:00,114.11,114.12,113.4,113.47,53572.0,96.0786,96.0871,95.4808,95.5398,53572.0
2016-12-02 12:00:00,113.49,113.49,113.03,113.22,24927.0,95.5566,95.5566,95.1693,95.3293,24927.0
2016-12-02 12:30:00,113.26,113.78,112.95,113.7,30444.0,95.363,95.8008,95.1019,95.7334,30444.0
2016-12-02 13:00:00,113.71,113.75,113.33,113.6,25108.0,95.7419,95.7755,95.4219,95.6492,25108.0
2016-12-02 13:30:00,113.53,113.76,113.5,113.59,16920.0,95.5903,95.784,95.565,95.6408,16920.0
2016-12-02 14:00:00,113.57,113.72,113.43,113.61,30668.0,95.624,95.7503,95.5061,95.6577,30668.0
2016-12-02 14:30:00,113.59,113.83,113.47,113.7,29302.0,95.6408,95.8429,95.5398,95.7334,29302.0
2016-12-02 15:00:00,113.69,113.74,113.37,113.48,73980.0,95.725,95.7671,95.4556,95.5482,73980.0
2016-12-02 15:30:00,113.47,113.64,113.39,113.47,117202.0,95.5398,95.6829,95.4724,95.5398,117202.0
2016-12-05 09:30:00,113.99,114.97,113.98,114.87,33433.0,95.9776,96.8028,95.9692,96.7186,33433.0
2016-12-05 10:00:00,114.89,115.18,114.76,114.97,47845.0,96.7354,96.9796,96.6259,96.8028,47845.0
2016-12-05 10:30:00,114.97,115.14,114.77,114.84,27420.0,96.8028,96.9459,96.6344,96.6933,27420.0
2016-12-05 11:00:00,114.89,115.1,114.38,114.44,28673.0,96.7354,96.9122,96.306,96.3565,28673.0
2016-12-05 11:30:00,114.39,114.72,114.18,114.21,29175.0,96.3144,96.5923,96.1376,96.1628,29175.0
2016-12-05 12:00:00,114.26,114.35,113.99,114.05,21270.0,96.2049,96.2807,95.9776,96.0281,21270.0
2016-12-05 12:30:00,114.05,114.14,113.35,114.08,43788.0,96.0281,96.1039,95.4387,96.0534,43788.0
2016-12-05 13:00:00,114.09,114.55,114.07,114.47,48553.0,96.0618,96.4491,96.045,96.3818,48553.0
2016-12-05 13:30:00,114.47,114.65,114.2,114.57,47978.0,96.3818,96.5333,96.1544,96.466,47978.0
2016-12-05 14:00:00,114.57,114.57,113.95,114.11,77183.0,96.466,96.466,95.9439,96.0786,77183.0
2016-12-05 14:30:00,114.09,114.4,113.86,114.35,78245.0,96.0618,96.3228,95.8682,96.2807,78245.0
2016-12-05 15:00:00,114.37,114.61,114.32,114.41,65922.0,96.2976,96.4996,96.2555,96.3312,65922.0
2016-12-05 15:30:00,114.42,114.67,114.19,114.63,210482.0,96.3397,96.5502,96.146,96.5165,210482.0
2016-12-06 09:30:00,115.73,115.73,114.24,114.68,98215.0,97.4427,97.4427,96.1881,96.5586,98215.0
2016-12-06 10:00:00,114.57,115.05,114.54,114.92,55288.0,96.466,96.8701,96.4407,96.7607,55288.0
2016-12-06 10:30:00,114.83,115.16,114.83,115.01,133694.0,96.6849,96.9627,96.6849,96.8364,133694.0
2016-12-06 11:00:00,115.01,115.04,114.04,114.8,413420.0,96.8364,96.8617,96.0197,96.6596,413420.0
2016-12-06 11:30:00,114.75,114.86,114.37,114.46,41796.0,96.6175,96.7101,96.2976,96.3733,41796.0
2016-12-06 12:00:00,114.46,114.91,114.46,114.88,45147.0,96.3733,96.7522,96.3733,96.727,45147.0
2016-12-06 12:30:00,114.93,115.28,114.78,115.25,23450.0,96.7691,97.0638,96.6428,97.0385,23450.0
2016-12-06 13:00:00,115.29,115.39,114.98,115.01,33320.0,97.0722,97.1564,96.8112,96.8364,33320.0
2016-12-06 13:30:00,115.01,115.01,114.47,114.61,26529.0,96.8364,96.8364,96.3818,96.4996,26529.0
2016-12-06 14:00:00,114.61,114.74,114.58,114.63,44548.0,96.4996,96.6091,96.4744,96.5165,44548.0
2016-12-06 14:30:00,114.64,115.63,114.64,115.55,74339.0,96.5249,97.3585,96.5249,97.2911,74339.0
2016-12-06 15:00:00,115.54,115.54,115.0,115.09,125815.0,97.2827,97.2827,96.828,96.9038,125815.0
2016-12-06 15:30:00,115.1,115.3,115.0,115.2,151243.0,96.9122,97.0806,96.828,96.9964,151243.0
2016-12-07 09:30:00,114.82,115.3,114.73,115.17,40158.0,96.6765,97.0806,96.6007,96.9712,40158.0
2016-12-07 10:00:00,115.13,115.6,115.11,115.6,26444.0,96.9375,97.3332,96.9206,97.3332,26444.0
2016-12-07 10:30:00,115.6,115.7,115.29,115.67,32860.0,97.3332,97.4174,97.0722,97.3921,32860.0
2016-12-07 11:00:00,115.59,115.62,115.39,115.47,133945.0,97.3248,97.35,97.1564,97.2237,133945.0
2016-12-07 11:30:00,115.46,115.65,115.3,115.55,49284.0,97.2153,97.3753,97.0806,97.2911,49284.0
2016-12-07 12:00:00,115.5,115.69,115.38,115.56,32213.0,97.249,97.409,97.148,97.2995,32213.0
2016-12-07 12:30:00,115.54,115.69,115.42,115.57,57511.0,97.2827,97.409,97.1816,97.3079,57511.0
2016-12-07 13:00:00,115.58,115.69,115.47,115.54,83607.0,97.3164,97.409,97.2237,97.2827,83607.0
2016-12-07 13:30:00,115.53,116.44,115.5,116.4,88333.0,97.2743,98.0405,97.249,98.0068,88333.0
2016-12-07 14:00:00,116.33,116.41,116.23,116.29,37840.0,97.9479,98.0152,97.8637,97.9142,37840.0
2016-12-07 14:30:00,116.28,116.49,116.25,116.34,82938.0,97.9058,98.0826,97.8805,97.9563,82938.0
2016-12-07 15:00:00,116.34,116.65,116.24,116.58,80262.0,97.9563,98.2173,97.8721,98.1583,80262.0
2016-12-07 15:30:00,116.57,117.06,116.55,116.76,124946.0,98.1499,98.5625,98.1331,98.3099,124946.0
2016-12-08 09:30:00,117.44,117.99,116.79,117.48,38484.0,98.8825,99.3455,98.3352,98.9161,38484.0
2016-12-08 10:00:00,117.46,117.64,116.83,117.56,47160.0,98.8993,99.0508,98.3688,98.9835,47160.0
2016-12-08 10:30:00,117.51,118.37,117.41,118.28,57606.0,98.9414,99.6655,98.8572,99.5897,57606.0
2016-12-08 11:00:00,118.29,118.52,118.07,118.37,26339.0,99.5981,99.7918,99.4129,99.6655,26339.0
2016-12-08 11:30:00,118.36,118.55,118.23,118.43,39063.0,99.6571,99.8171,99.5476,99.716,39063.0
2016-12-08 12:00:00,118.46,119.06,118.42,118.93,20289.0,99.7413,100.2465,99.7076,100.137,20289.0
2016-12-08 12:30:00,118.97,119.27,118.86,118.99,60889.0,100.1707,100.4233,100.0781,100.1875,60889.0
2016-12-08 13:00:00,119.0,119.01,118.58,118.7,76817.0,100.1959,100.2044,99.8423,99.9433,76817.0
2016-12-08 13:30:00,118.73,119.32,118.71,119.13,21420.0,99.9686,100.4654,99.9518,100.3054,21420.0
2016-12-08 14:00:00,119.12,119.12,118.16,118.34,56295.0,100.297,100.297,99.4887,99.6402,56295.0
2016-12-08 14:30:00,118.35,118.55,117.89,118.31,42910.0,99.6487,99.8171,99.2613,99.615,42910.0
2016-12-08 15:00:00,118.33,118.77,118.23,118.59,96494.0,99.6318,100.0023,99.5476,99.8507,96494.0
2016-12-08 15:30:00,118.58,118.91,118.55,118.9,237519.0,99.8423,100.1202,99.8171,100.1117,237519.0
2016-12-09 09:30:00,118.94,118.94,117.87,117.93,33938.0,100.1454,100.1454,99.2445,99.295,33938.0
2016-12-09 10:00:00,117.92,117.93,117.35,117.6,56599.0,99.2866,99.295,98.8067,99.0172,56599.0
2016-12-09 10:30:00,117.64,117.8,117.54,117.69,87298.0,99.0508,99.1856,98.9666,99.0929,87298.0
2016-12-09 11:00:00,117.69,117.73,116.93,116.95,137549.0,99.0929,99.1266,98.453,98.4699,137549.0
2016-12-09 11:30:00,116.98,117.89,116.92,117.23,52496.0,98.4951,99.2613,98.4446,98.7056,52496.0
2016-12-09 12:00:00,117.27,117.35,117.02,117.21,88218.0,98.7393,98.8067,98.5288,98.6888,88218.0
2016-12-09 12:30:00,117.24,117.9,117.2,117.82,57456.0,98.7141,99.2698,98.6804,99.2024,57456.0
2016-12-09 13:00:00,117.8,117.92,117.58,117.75,28185.0,99.1856,99.2866,99.0003,99.1435,28185.0
2016-12-09 13:30:00,117.72,118.14,117.67,118.08,33451.0,99.1182,99.4718,99.0761,99.4213,33451.0
2016-12-09 14:00:00,118.06,118.39,118.06,118.2,36952.0,99.4045,99.6823,99.4045,99.5224,36952.0
2016-12-09 14:30:00,118.18,118.57,118.18,118.4,40384.0,99.5055,99.8339,99.5055,99.6908,40384.0
2016-12-09 15:00:00,118.39,118.61,118.35,118.55,44690.0,99.6823,99.8676,99.6487,99.8171,44690.0
2016-12-09 15:30:00,118.54,118.62,118.32,118.57,90608.0,99.8086,99.876,99.6234,99.8339,90608.0
2016-12-12 09:30:00,118.19,118.29,117.69,118.15,59117.0,99.5139,99.5981,99.0929,99.4803,59117.0
2016-12-12 10:00:00,118.13,118.33,116.87,116.87,43569.0,99.4634,99.6318,98.4025,98.4025,43569.0
2016-12-12 10:30:00,116.93,117.13,116.24,116.59,44345.0,98.453,98.6214,97.8721,98.1668,44345.0
2016-12-12 11:00:00,116.62,116.73,116.37,116.42,24663.0,98.192,98.2846,97.9815,98.0236,24663.0
2016-12-12 11:30:00,116.39,116.57,115.89,115.96,62458.0,97.9984,98.1499,97.5774,97.6363,62458.0
2016-12-12 12:00:00,115.9,116.0,115.47,115.68,20691.0,97.5858,97.67,97.2237,97.4006,20691.0
2016-12-12 12:30:00,115.67,115.68,115.43,115.43,55936.0,97.3921,97.4006,97.1901,97.1901,55936.0
2016-12-12 13:00:00,115.39,115.9,115.35,115.88,18627.0,97.1564,97.5858,97.1227,97.569,18627.0
2016-12-12 13:30:00,115.91,115.91,115.6,115.62,39685.0,97.5942,97.5942,97.3332,97.35,39685.0
2016-12-12 14:00:00,115.61,115.89,115.48,115.71,55936.0,97.3416,97.5774,97.2322,97.4258,55936.0
2016-12-12 14:30:00,115.69,115.75,115.3,115.62,44845.0,97.409,97.4595,97.0806,97.35,44845.0
2016-12-12 15:00:00,115.62,115.66,115.3,115.37,36204.0,97.35,97.3837,97.0806,97.1395,36204.0
2016-12-12 15:30:00,115.35,115.52,115.18,115.36,160074.0,97.1227,97.2658,96.9796,97.1311,160074.0
2016-12-13 09:30:00,115.94,116.85,115.24,115.37,66764.0,97.6195,98.3857,97.0301,97.1395,66764.0
2016-12-13 10:00:00,115.52,115.79,114.83,114.95,123062.0,97.2658,97.4932,96.6849,96.7859,123062.0
2016-12-13 10:30:00,114.88,114.97,113.8,114.05,69368.0,96.727,96.8028,95.8176,96.0281,69368.0
2016-12-13 11:00:00,114.01,114.53,113.92,114.31,51987.0,95.9945,96.4323,95.9187,96.247,51987.0
2016-12-13 11:30:00,114.29,114.33,113.87,114.02,29339.0,96.2302,96.2639,95.8766,96.0029,29339.0
2016-12-13 12:00:00,114.02,115.04,114.02,114.68,35348.0,96.0029,96.8617,96.0029,96.5586,35348.0
2016-12-13 12:30:00,114.75,115.09,114.59,114.78,33574.0,96.6175,96.9038,96.4828,96.6428,33574.0
2016-12-13 13:00:00,114.78,115.09,114.78,115.05,28925.0,96.6428,96.9038,96.6428,96.8701,28925.0
2016-12-13 13:30:00,115.09,115.1,114.74,114.87,35428.0,96.9038,96.9122,96.6091,96.7186,35428.0
2016-12-13 14:00:00,114.89,114.94,114.52,114.68,42463.0,96.7354,96.7775,96.4239,96.5586,42463.0
2016-12-13 14:30:00,114.7,115.08,114.64,114.82,35011.0,96.5754,96.8954,96.5249,96.6765,35011.0
2016-12-13 15:00:00,114.82,114.94,114.69,114.9,39435.0,96.6765,96.7775,96.567,96.7438,39435.0
2016-12-13 15:30:00,114.88,114.93,114.73,114.87,121974.0,96.727,96.7691,96.6007,96.7186,121974.0
2016-12-14 09:30:00,114.12,115.71,114.11,114.88,90469.0,96.0871,97.4258,96.0786,96.727,90469.0
2016-12-14 10:00:00,114.87,114.96,114.36,114.38,99426.0,96.7186,96.7943,96.2891,96.306,99426.0
2016-12-14 10:30:00,114.44,114.47,114.04,114.32,64274.0,96.3565,96.3818,96.0197,96.2555,64274.0
2016-12-14 11:00:00,114.33,114.64,114.22,114.48,74293.0,96.2639,96.5249,96.1713,96.3902,74293.0
2016-12-14 11:30:00,114.41,114.44,113.42,113.8,111102.0,96.3312,96.3565,95.4977,95.8176,111102.0
2016-12-14 12:00:00,113.8,114.12,113.8,113.98,42974.0,95.8176,96.0871,95.8176,95.9692,42974.0
2016-12-14 12:30:00,114.03,114.15,113.91,114.01,59400.0,96.0113,96.1123,95.9103,95.9945,59400.0
2016-12-14 13:00:00,114.05,114.33,114.01,114.33,61336.0,96.0281,96.2639,95.9945,96.2639,61336.0
2016-12-14 13:30:00,114.3,114.36,114.19,114.19,64337.0,96.2386,96.2891,96.146,96.146,64337.0
2016-12-14 14:00:00,114.25,115.6,113.33,113.34,191474.0,96.1965,97.3332,95.4219,95.4303,191474.0
2016-12-14 14:30:00,113.34,114.1,113.15,113.15,120837.0,95.4303,96.0702,95.2703,95.2703,120837.0
2016-12-14 15:00:00,113.16,113.52,112.46,112.85,172053.0,95.2788,95.5819,94.6894,95.0178,172053.0
2016-12-14 15:30:00,112.84,113.59,112.7,112.94,394675.0,95.0093,95.6408,94.8915,95.0935,394675.0
2016-12-15 09:30:00,113.29,114.36,112.51,114.31,129492.0,95.3882,96.2891,94.7315,96.247,129492.0
2016-12-15 10:00:00,114.39,114.57,113.95,114.54,124550.0,96.3144,96.466,95.9439,96.4407,124550.0
2016-12-15 10:30:00,114.54,115.41,114.54,115.19,54027.0,96.4407,97.1732,96.4407,96.988,54027.0
2016-12-15 11:00:00,115.21,115.54,114.81,114.84,58109.0,97.0048,97.2827,96.668,96.6933,58109.0
2016-12-15 11:30:00,114.82,115.37,114.8,114.87,43516.0,96.6765,97.1395,96.6596,96.7186,43516.0
2016-12-15 12:00:00,114.88,115.0,114.54,114.84,46909.0,96.727,96.828,96.4407,96.6933,46909.0
2016-12-15 12:30:00,114.82,114.83,114.18,114.52,39141.0,96.6765,96.6849,96.1376,96.4239,39141.0
2016-12-15 13:00:00,114.56,114.88,114.54,114.88,29721.0,96.4575,96.727,96.4407,96.727,29721.0
2016-12-15 13:30:00,114.89,115.03,114.31,114.5,43862.0,96.7354,96.8533,96.247,96.407,43862.0
2016-12-15 14:00:00,114.41,114.74,114.41,114.72,64272.0,96.3312,96.6091,96.3312,96.5923,64272.0
2016-12-15 14:30:00,114.73,114.92,114.58,114.73,62903.0,96.6007,96.7607,96.4744,96.6007,62903.0
2016-12-15 15:00:00,114.72,114.87,114.62,114.67,84070.0,96.5923,96.7186,96.5081,96.5502,84070.0
2016-12-15 15:30:00,114.68,114.82,114.32,114.4,218697.0,96.5586,96.6765,96.2555,96.3228,218697.0
2016-12-16 09:30:00,114.69,114.88,113.93,114.36,262973.0,96.567,96.727,95.9271,96.2891,262973.0
2016-12-16 10:00:00,114.39,114.57,113.79,114.29,76119.0,96.3144,96.466,95.8092,96.2302,76119.0
2016-12-16 10:30:00,114.31,114.63,113.93,114.43,65966.0,96.247,96.5165,95.9271,96.3481,65966.0
2016-12-16 11:00:00,114.5,114.53,113.61,113.68,53945.0,96.407,96.4323,95.6577,95.7166,53945.0
2016-12-16 11:30:00,113.62,114.06,113.49,113.96,34372.0,95.6661,96.0365,95.5566,95.9524,34372.0
2016-12-16 12:00:00,113.97,114.11,113.19,113.19,27877.0,95.9608,96.0786,95.304,95.304,27877.0
2016-12-16 12:30:00,113.19,113.19,112.45,112.61,38981.0,95.304,95.304,94.681,94.8157,38981.0
2016-12-16 13:00:00,112.67,112.68,111.93,111.93,58775.0,94.8662,94.8746,94.2431,94.2431,58775.0
2016-12-16 13:30:00,111.91,112.33,111.8,112.11,52896.0,94.2263,94.5799,94.1337,94.3947,52896.0
2016-12-16 14:00:00,112.11,112.45,111.98,112.13,43028.0,94.3947,94.681,94.2852,94.4115,43028.0
2016-12-16 14:30:00,112.16,112.35,112.1,112.15,46140.0,94.4368,94.5968,94.3863,94.4284,46140.0
2016-12-16 15:00:00,112.15,112.24,111.83,111.84,68343.0,94.4284,94.5041,94.1589,94.1673,68343.0
2016-12-16 15:30:00,111.9,112.07,111.5,111.77,266611.0,94.2179,94.361,93.8811,94.1084,266611.0
2016-12-19 09:30:00,111.65,111.65,110.05,110.29,208009.0,94.0074,94.0074,92.6602,92.8623,208009.0
2016-12-19 10:00:00,110.3,111.3,110.06,111.19,216085.0,92.8707,93.7127,92.6686,93.6201,216085.0
2016-12-19 10:30:00,111.16,111.63,110.82,111.63,265204.0,93.5948,93.9905,93.3085,93.9905,265204.0
2016-12-19 11:00:00,111.59,111.91,111.0,111.08,67622.0,93.9569,94.2263,93.4601,93.5274,67622.0
2016-12-19 11:30:00,111.09,111.16,110.35,110.36,40353.0,93.5359,93.5948,92.9128,92.9212,40353.0
2016-12-19 12:00:00,110.35,110.69,110.15,110.53,45700.0,92.9128,93.1991,92.7444,93.0644,45700.0
2016-12-19 12:30:00,110.59,110.67,110.37,110.43,28095.0,93.1149,93.1822,92.9296,92.9802,28095.0
2016-12-19 13:00:00,110.48,110.69,110.43,110.69,34410.0,93.0223,93.1991,92.9802,93.1991,34410.0
2016-12-19 13:30:00,110.69,111.12,110.61,111.11,66428.0,93.1991,93.5611,93.1317,93.5527,66428.0
2016-12-19 14:00:00,111.13,111.53,111.05,111.43,47258.0,93.5695,93.9063,93.5022,93.8221,47258.0
2016-12-19 14:30:00,111.4,111.45,111.14,111.19,29198.0,93.7969,93.839,93.578,93.6201,29198.0
2016-12-19 15:00:00,111.15,111.25,111.0,111.25,60268.0,93.5864,93.6706,93.4601,93.6706,60268.0
2016-12-19 15:30:00,111.2,111.44,111.17,111.41,128025.0,93.6285,93.8306,93.6032,93.8053,128025.0
2016-12-20 09:30:00,112.64,113.73,112.64,113.63,108921.0,94.8409,95.7587,94.8409,95.6745,108921.0
2016-12-20 10:00:00,113.55,113.58,113.19,113.25,59726.0,95.6071,95.6324,95.304,95.3545,59726.0
2016-12-20 10:30:00,113.27,113.61,113.07,113.44,29192.0,95.3714,95.6577,95.203,95.5145,29192.0
2016-12-20 11:00:00,113.43,113.68,113.41,113.56,30151.0,95.5061,95.7166,95.4893,95.6156,30151.0
2016-12-20 11:30:00,113.52,113.55,113.07,113.25,28580.0,95.5819,95.6071,95.203,95.3545,28580.0
2016-12-20 12:00:00,113.25,113.25,112.99,113.1,30177.0,95.3545,95.3545,95.1356,95.2282,30177.0
2016-12-20 12:30:00,113.12,113.2,113.03,113.12,24790.0,95.2451,95.3124,95.1693,95.2451,24790.0
2016-12-20 13:00:00,113.09,113.48,113.09,113.42,19695.0,95.2198,95.5482,95.2198,95.4977,19695.0
2016-12-20 13:30:00,113.44,113.7,113.44,113.62,26287.0,95.5145,95.7334,95.5145,95.6661,26287.0
2016-12-20 14:00:00,113.6,113.6,113.42,113.56,24658.0,95.6492,95.6492,95.4977,95.6156,24658.0
2016-12-20 14:30:00,113.55,113.55,113.23,113.38,30025.0,95.6071,95.6071,95.3377,95.464,30025.0
2016-12-20 15:00:00,113.34,113.47,113.13,113.47,33177.0,95.4303,95.5398,95.2535,95.5398,33177.0
2016-12-20 15:30:00,113.44,113.6,113.37,113.48,157912.0,95.5145,95.6492,95.4556,95.5482,157912.0
2016-12-21 09:30:00,113.35,113.35,112.12,112.77,63903.0,95.4387,95.4387,94.4031,94.9504,63903.0
2016-12-21 10:00:00,112.8,113.16,112.72,112.98,35871.0,94.9757,95.2788,94.9083,95.1272,35871.0
2016-12-21 10:30:00,112.93,112.94,112.36,112.68,56629.0,95.0851,95.0935,94.6052,94.8746,56629.0
2016-12-21 11:00:00,112.68,113.37,112.64,113.29,25862.0,94.8746,95.4556,94.8409,95.3882,25862.0
2016-12-21 11:30:00,113.26,113.39,113.12,113.2,26722.0,95.363,95.4724,95.2451,95.3124,26722.0
2016-12-21 12:00:00,113.18,113.42,113.18,113.42,17148.0,95.2956,95.4977,95.2956,95.4977,17148.0
2016-12-21 12:30:00,113.38,113.48,113.28,113.32,13753.0,95.464,95.5482,95.3798,95.4135,13753.0
2016-12-21 13:00:00,113.35,113.38,113.25,113.38,14817.0,95.4387,95.464,95.3545,95.464,14817.0
2016-12-21 13:30:00,113.4,113.41,113.07,113.11,24506.0,95.4808,95.4893,95.203,95.2367,24506.0
2016-12-21 14:00:00,113.14,113.37,113.08,113.33,20685.0,95.2619,95.4556,95.2114,95.4219,20685.0
2016-12-21 14:30:00,113.32,113.32,113.13,113.27,20027.0,95.4135,95.4135,95.2535,95.3714,20027.0
2016-12-21 15:00:00,113.28,113.34,113.13,113.28,33388.0,95.3798,95.4303,95.2535,95.3798,33388.0
2016-12-21 15:30:00,113.28,113.31,112.91,112.92,78929.0,95.3798,95.4051,95.0683,95.0767,78929.0
2016-12-22 09:30:00,112.76,112.79,111.65,112.48,50311.0,94.942,94.9672,94.0074,94.7062,50311.0
2016-12-22 10:00:00,112.44,112.53,111.95,111.95,44263.0,94.6725,94.7483,94.26,94.26,44263.0
2016-12-22 10:30:00,111.96,112.19,111.65,111.65,39581.0,94.2684,94.462,94.0074,94.0074,39581.0
2016-12-22 11:00:00,111.6,112.18,111.6,111.67,31847.0,93.9653,94.4536,93.9653,94.0242,31847.0
2016-12-22 11:30:00,111.69,111.9,111.38,111.48,28758.0,94.0411,94.2179,93.78,93.8642,28758.0
2016-12-22 12:00:00,111.48,111.94,111.44,111.63,28181.0,93.8642,94.2515,93.8306,93.9905,28181.0
2016-12-22 12:30:00,111.63,111.99,111.58,111.87,38843.0,93.9905,94.2936,93.9484,94.1926,38843.0
2016-12-22 13:00:00,111.85,111.9,111.62,111.63,23113.0,94.1758,94.2179,93.9821,93.9905,23113.0
2016-12-22 13:30:00,111.68,112.18,111.58,112.08,23964.0,94.0326,94.4536,93.9484,94.3694,23964.0
2016-12-22 14:00:00,112.03,112.18,111.89,111.96,23877.0,94.3273,94.4536,94.2094,94.2684,23877.0
2016-12-22 14:30:00,111.95,111.99,111.79,111.97,19528.0,94.26,94.2936,94.1252,94.2768,19528.0
2016-12-22 15:00:00,111.92,111.97,111.68,111.76,33092.0,94.2347,94.2768,94.0326,94.1,33092.0
2016-12-22 15:30:00,111.75,111.9,111.6,111.77,104305.0,94.0916,94.2179,93.9653,94.1084,104305.0
2016-12-23 09:30:00,112.06,112.14,111.15,111.37,39117.0,94.3526,94.4199,93.5864,93.7716,39117.0
2016-12-23 10:00:00,111.42,111.8,111.05,111.28,38222.0,93.8137,94.1337,93.5022,93.6958,38222.0
2016-12-23 10:30:00,111.37,111.37,110.85,111.22,30461.0,93.7716,93.7716,93.3338,93.6453,30461.0
2016-12-23 11:00:00,111.29,111.72,111.24,111.65,26277.0,93.7043,94.0663,93.6622,94.0074,26277.0
2016-12-23 11:30:00,111.53,111.57,111.38,111.49,26390.0,93.9063,93.94,93.78,93.8727,26390.0
2016-12-23 12:00:00,111.49,111.56,111.28,111.54,14590.0,93.8727,93.9316,93.6958,93.9148,14590.0
2016-12-23 12:30:00,111.52,111.65,111.47,111.56,24702.0,93.8979,94.0074,93.8558,93.9316,24702.0
2016-12-23 13:00:00,111.57,111.76,111.55,111.71,10492.0,93.94,94.1,93.9232,94.0579,10492.0
2016-12-23 13:30:00,111.73,111.83,111.69,111.81,10627.0,94.0747,94.1589,94.0411,94.1421,10627.0
2016-12-23 14:00:00,111.81,112.01,111.79,112.01,18320.0,94.1421,94.3105,94.1252,94.3105,18320.0
2016-12-23 14:30:00,111.99,112.17,111.99,112.15,18182.0,94.2936,94.4452,94.2936,94.4284,18182.0
2016-12-23 15:00:00,112.15,112.22,111.92,111.95,27192.0,94.4284,94.4873,94.2347,94.26,27192.0
2016-12-23 15:30:00,111.94,112.01,111.85,111.93,49511.0,94.2515,94.3105,94.1758,94.2431,49511.0
2016-12-27 09:30:00,112.29,112.71,111.85,112.44,24878.0,94.5462,94.8999,94.1758,94.6725,24878.0
2016-12-27 10:00:00,112.51,112.74,112.34,112.53,23644.0,94.7315,94.9251,94.5883,94.7483,23644.0
2016-12-27 10:30:00,112.53,112.8,112.53,112.66,15034.0,94.7483,94.9757,94.7483,94.8578,15034.0
2016-12-27 11:00:00,112.66,112.72,112.35,112.43,31846.0,94.8578,94.9083,94.5968,94.6641,31846.0
2016-12-27 11:30:00,112.44,112.52,112.2,112.2,11507.0,94.6725,94.7399,94.4705,94.4705,11507.0
2016-12-27 12:00:00,112.2,112.33,112.13,112.33,11880.0,94.4705,94.5799,94.4115,94.5799,11880.0
2016-12-27 12:30:00,112.33,112.33,112.18,112.23,7895.0,94.5799,94.5799,94.4536,94.4957,7895.0
2016-12-27 13:00:00,112.26,112.44,112.25,112.39,7721.0,94.521,94.6725,94.5126,94.6304,7721.0
2016-12-27 13:30:00,112.39,112.51,112.34,112.51,12456.0,94.6304,94.7315,94.5883,94.7315,12456.0
2016-12-27 14:00:00,112.51,112.66,112.44,112.61,11394.0,94.7315,94.8578,94.6725,94.8157,11394.0
2016-12-27 14:30:00,112.62,112.64,112.48,112.58,10257.0,94.8241,94.8409,94.7062,94.7904,10257.0
2016-12-27 15:00:00,112.58,112.66,112.56,112.64,16096.0,94.7904,94.8578,94.7736,94.8409,16096.0
2016-12-27 15:30:00,112.61,112.61,112.27,112.34,45326.0,94.8157,94.8157,94.5294,94.5883,45326.0
2016-12-28 09:30:00,112.61,113.34,112.59,112.82,35458.0,94.8157,95.4303,94.7988,94.9925,35458.0
2016-12-28 10:00:00,112.75,112.94,112.55,112.75,44147.0,94.9336,95.0935,94.7652,94.9336,44147.0
2016-12-28 10:30:00,112.79,112.79,112.34,112.49,14894.0,94.9672,94.9672,94.5883,94.7146,14894.0
2016-12-28 11:00:00,112.48,112.62,112.29,112.55,14666.0,94.7062,94.8241,94.5462,94.7652,14666.0
2016-12-28 11:30:00,112.55,112.6,112.32,112.38,8126.0,94.7652,94.8073,94.5715,94.622,8126.0
2016-12-28 12:00:00,112.33,112.33,111.6,111.68,14921.0,94.5799,94.5799,93.9653,94.0326,14921.0
2016-12-28 12:30:00,111.68,111.68,111.28,111.34,10719.0,94.0326,94.0326,93.6958,93.7464,10719.0
2016-12-28 13:00:00,111.34,111.43,111.26,111.33,12695.0,93.7464,93.8221,93.679,93.7379,12695.0
2016-12-28 13:30:00,111.39,111.48,111.31,111.47,26141.0,93.7885,93.8642,93.7211,93.8558,26141.0
2016-12-28 14:00:00,111.46,111.6,111.08,111.27,29561.0,93.8474,93.9653,93.5274,93.6874,29561.0
2016-12-28 14:30:00,111.26,111.5,111.08,111.4,35549.0,93.679,93.8811,93.5274,93.7969,35549.0
2016-12-28 15:00:00,111.39,111.75,111.3,111.31,54620.0,93.7885,94.0916,93.7127,93.7211,54620.0
2016-12-28 15:30:00,111.36,111.39,110.79,110.85,108376.0,93.7632,93.7885,93.2833,93.3338,108376.0
2016-12-29 09:30:00,110.89,111.61,110.89,111.45,42674.0,93.3675,93.9737,93.3675,93.839,42674.0
2016-12-29 10:00:00,111.48,111.69,111.33,111.5,46030.0,93.8642,94.0411,93.7379,93.8811,46030.0
2016-12-29 10:30:00,111.51,111.54,110.44,110.54,32131.0,93.8895,93.9148,92.9886,93.0728,32131.0
2016-12-29 11:00:00,110.6,110.9,110.6,110.64,29896.0,93.1233,93.3759,93.1233,93.157,29896.0
2016-12-29 11:30:00,110.64,110.64,110.09,110.09,23126.0,93.157,93.157,92.6939,92.6939,23126.0
2016-12-29 12:00:00,110.06,110.13,109.4,109.4,35899.0,92.6686,92.7276,92.1129,92.1129,35899.0
2016-12-29 12:30:00,109.43,109.7,109.41,109.45,33309.0,92.1382,92.3655,92.1213,92.155,33309.0
2016-12-29 13:00:00,109.45,109.67,109.19,109.63,23835.0,92.155,92.3402,91.9361,92.3066,23835.0
2016-12-29 13:30:00,109.63,109.69,109.45,109.53,34342.0,92.3066,92.3571,92.155,92.2224,34342.0
2016-12-29 14:00:00,109.53,110.09,109.53,109.87,28984.0,92.2224,92.6939,92.2224,92.5086,28984.0
2016-12-29 14:30:00,109.88,110.04,109.7,109.74,34499.0,92.5171,92.6518,92.3655,92.3992,34499.0
2016-12-29 15:00:00,109.71,109.93,109.69,109.85,37652.0,92.3739,92.5592,92.3571,92.4918,37652.0
2016-12-29 15:30:00,109.85,109.94,109.77,109.93,95954.0,92.4918,92.5676,92.4244,92.5592,95954.0
2016-12-30 09:30:00,110.62,111.0,110.23,110.53,54082.0,93.1401,93.4601,92.8118,93.0644,54082.0
2016-12-30 10:00:00,110.36,110.79,110.22,110.55,33858.0,92.9212,93.2833,92.8033,93.0812,33858.0
2016-12-30 10:30:00,110.54,110.8,110.5,110.73,36133.0,93.0728,93.2917,93.0391,93.2327,36133.0
2016-12-30 11:00:00,110.74,111.21,110.71,111.21,26945.0,93.2412,93.6369,93.2159,93.6369,26945.0
2016-12-30 11:30:00,111.2,111.6,111.08,111.33,23769.0,93.6285,93.9653,93.5274,93.7379,23769.0
2016-12-30 12:00:00,111.35,111.58,111.16,111.16,28407.0,93.7548,93.9484,93.5948,93.5948,28407.0
2016-12-30 12:30:00,111.08,111.23,111.02,111.18,18389.0,93.5274,93.6537,93.4769,93.6116,18389.0
2016-12-30 13:00:00,111.16,111.39,111.14,111.35,15734.0,93.5948,93.7885,93.578,93.7548,15734.0
2016-12-30 13:30:00,111.28,111.33,110.98,110.98,12713.0,93.6958,93.7379,93.4432,93.4432,12713.0
2016-12-30 14:00:00,111.0,111.07,110.92,111.01,20779.0,93.4601,93.519,93.3927,93.4685,20779.0
2016-12-30 14:30:00,110.98,111.11,110.54,110.65,17613.0,93.4432,93.5527,93.0728,93.1654,17613.0
2016-12-30 15:00:00,110.65,111.12,110.62,111.04,32243.0,93.1654,93.5611,93.1401,93.4938,32243.0
2016-12-30 15:30:00,111.02,111.08,110.49,110.95,123958.0,93.4769,93.5274,93.0307,93.418,123958.0
2017-01-03 09:30:00,113.12,113.2,111.54,111.93,63270.0,95.2451,95.3124,93.9148,94.2431,63270.0
2017-01-03 10:00:00,111.89,112.99,111.75,112.95,63125.0,94.2094,95.1356,94.0916,95.1019,63125.0
2017-01-03 10:30:00,112.95,113.0,111.56,111.56,33951.0,95.1019,95.144,93.9316,93.9316,33951.0
2017-01-03 11:00:00,111.62,111.72,111.24,111.44,55459.0,93.9821,94.0663,93.6622,93.8306,55459.0
2017-01-03 11:30:00,111.5,111.59,110.99,111.42,29011.0,93.8811,93.9569,93.4517,93.8137,29011.0
2017-01-03 12:00:00,111.34,111.5,110.8,110.81,52468.0,93.7464,93.8811,93.2917,93.3001,52468.0
2017-01-03 12:30:00,110.88,111.02,110.56,110.81,31498.0,93.359,93.4769,93.0896,93.3001,31498.0
2017-01-03 13:00:00,110.81,111.19,110.79,111.01,36356.0,93.3001,93.6201,93.2833,93.4685,36356.0
2017-01-03 13:30:00,111.03,111.15,110.91,111.01,21659.0,93.4853,93.5864,93.3843,93.4685,21659.0
2017-01-03 14:00:00,111.01,111.31,111.01,111.14,54135.0,93.4685,93.7211,93.4685,93.578,54135.0
2017-01-03 14:30:00,111.14,111.32,111.0,111.14,220612.0,93.578,93.7295,93.4601,93.578,220612.0
2017-01-03 15:00:00,111.19,111.69,111.08,111.33,72513.0,93.6201,94.0411,93.5274,93.7379,72513.0
2017-01-03 15:30:00,111.31,111.94,111.22,111.85,82017.0,93.7211,94.2515,93.6453,94.1758,82017.0
2017-01-04 09:30:00,112.66,113.68,111.98,113.37,111123.0,94.8578,95.7166,94.2852,95.4556,111123.0
2017-01-04 10:00:00,113.38,113.79,113.04,113.1,101235.0,95.464,95.8092,95.1777,95.2282,101235.0
2017-01-04 10:30:00,113.07,114.44,113.07,114.13,62438.0,95.203,96.3565,95.203,96.0955,62438.0
2017-01-04 11:00:00,114.13,114.7,114.08,114.56,98022.0,96.0955,96.5754,96.0534,96.4575,98022.0
2017-01-04 11:30:00,114.53,114.9,114.53,114.75,76219.0,96.4323,96.7438,96.4323,96.6175,76219.0
2017-01-04 12:00:00,114.72,114.83,114.47,114.59,79961.0,96.5923,96.6849,96.3818,96.4828,79961.0
2017-01-04 12:30:00,114.59,115.15,114.57,115.09,66298.0,96.4828,96.9543,96.466,96.9038,66298.0
2017-01-04 13:00:00,115.1,115.36,115.03,115.17,51103.0,96.9122,97.1311,96.8533,96.9712,51103.0
2017-01-04 13:30:00,115.18,115.56,115.18,115.32,49503.0,96.9796,97.2995,96.9796,97.0974,49503.0
2017-01-04 14:00:00,115.33,115.79,115.16,115.42,64105.0,97.1059,97.4932,96.9627,97.1816,64105.0
2017-01-04 14:30:00,115.44,115.52,115.18,115.2,117034.0,97.1985,97.2658,96.9796,96.9964,117034.0
2017-01-04 15:00:00,115.19,115.34,115.13,115.32,138354.0,96.988,97.1143,96.9375,97.0974,138354.0
2017-01-04 15:30:00,115.3,115.47,115.06,115.19,202456.0,97.0806,97.2237,96.8785,96.988,202456.0
2017-01-05 09:30:00,114.26,115.15,114.19,114.99,58909.0,96.2049,96.9543,96.146,96.8196,58909.0
2017-01-05 10:00:00,115.11,115.49,114.74,115.32,87204.0,96.9206,97.2406,96.6091,97.0974,87204.0
2017-01-05 10:30:00,115.32,115.32,113.9,114.19,87774.0,97.0974,97.0974,95.9018,96.146,87774.0
2017-01-05 11:00:00,114.15,114.33,113.55,113.89,66813.0,96.1123,96.2639,95.6071,95.8934,66813.0
2017-01-05 11:30:00,113.87,113.87,112.54,112.64,82373.0,95.8766,95.8766,94.7567,94.8409,82373.0
2017-01-05 12:00:00,112.69,113.67,112.68,113.64,88218.0,94.883,95.7082,94.8746,95.6829,88218.0
2017-01-05 12:30:00,113.66,113.71,113.44,113.51,47638.0,95.6998,95.7419,95.5145,95.5735,47638.0
2017-01-05 13:00:00,113.51,113.65,113.29,113.37,45622.0,95.5735,95.6913,95.3882,95.4556,45622.0
2017-01-05 13:30:00,113.37,113.37,112.84,112.88,53858.0,95.4556,95.4556,95.0093,95.043,53858.0
2017-01-05 14:00:00,112.88,113.43,112.88,113.33,83718.0,95.043,95.5061,95.043,95.4219,83718.0
2017-01-05 14:30:00,113.31,113.33,112.81,112.89,54555.0,95.4051,95.4219,94.9841,95.0514,54555.0
2017-01-05 15:00:00,112.89,113.51,112.89,113.39,88897.0,95.0514,95.5735,95.0514,95.4724,88897.0
2017-01-05 15:30:00,113.41,113.77,113.39,113.71,193434.0,95.4893,95.7924,95.4724,95.7419,193434.0
2017-01-06 09:30:00,114.63,115.28,114.02,115.02,84057.0,96.5165,97.0638,96.0029,96.8449,84057.0
2017-01-06 10:00:00,115.03,115.39,114.7,114.97,81697.0,96.8533,97.1564,96.5754,96.8028,81697.0
2017-01-06 10:30:00,114.94,115.15,114.52,114.85,62691.0,96.7775,96.9543,96.4239,96.7017,62691.0
2017-01-06 11:00:00,114.9,115.33,114.79,115.19,49399.0,96.7438,97.1059,96.6512,96.988,49399.0
2017-01-06 11:30:00,115.24,115.84,115.16,115.75,56003.0,97.0301,97.5353,96.9627,97.4595,56003.0
2017-01-06 12:00:00,115.74,115.86,115.41,115.79,64217.0,97.4511,97.5521,97.1732,97.4932,64217.0
2017-01-06 12:30:00,115.81,115.9,115.54,115.68,36315.0,97.51,97.5858,97.2827,97.4006,36315.0
2017-01-06 13:00:00,115.67,115.93,115.63,115.74,33129.0,97.3921,97.6111,97.3585,97.4511,33129.0
2017-01-06 13:30:00,115.8,116.15,115.75,115.93,38450.0,97.5016,97.7963,97.4595,97.6111,38450.0
2017-01-06 14:00:00,115.9,116.03,115.56,115.56,48568.0,97.5858,97.6953,97.2995,97.2995,48568.0
2017-01-06 14:30:00,115.62,115.93,115.5,115.92,90207.0,97.35,97.6111,97.249,97.6026,90207.0
2017-01-06 15:00:00,115.92,116.31,115.84,115.84,109058.0,97.6026,97.931,97.5353,97.5353,109058.0
2017-01-06 15:30:00,115.84,115.89,115.6,115.67,183806.0,97.5353,97.5774,97.3332,97.3921,183806.0
2017-01-09 09:30:00,116.13,116.56,115.16,116.07,123224.0,97.7795,98.1415,96.9627,97.7289,123224.0
2017-01-09 10:00:00,116.08,116.35,115.53,116.35,85320.0,97.7374,97.9647,97.2743,97.9647,85320.0
2017-01-09 10:30:00,116.33,116.89,116.09,116.78,57990.0,97.9479,98.4194,97.7458,98.3267,57990.0
2017-01-09 11:00:00,116.78,116.84,116.43,116.79,42282.0,98.3267,98.3773,98.032,98.3352,42282.0
2017-01-09 11:30:00,116.81,116.86,116.23,116.37,40722.0,98.352,98.3941,97.8637,97.9815,40722.0
2017-01-09 12:00:00,116.37,116.47,116.19,116.26,25744.0,97.9815,98.0657,97.83,97.8889,25744.0
2017-01-09 12:30:00,116.25,116.39,116.22,116.34,21698.0,97.8805,97.9984,97.8552,97.9563,21698.0
2017-01-09 13:00:00,116.34,116.39,116.04,116.22,26074.0,97.9563,97.9984,97.7037,97.8552,26074.0
2017-01-09 13:30:00,116.18,116.29,116.08,116.16,32496.0,97.8216,97.9142,97.7374,97.8047,32496.0
2017-01-09 14:00:00,116.18,116.24,115.81,115.89,38434.0,97.8216,97.8721,97.51,97.5774,38434.0
2017-01-09 14:30:00,115.92,115.96,115.45,115.63,70084.0,97.6026,97.6363,97.2069,97.3585,70084.0
2017-01-09 15:00:00,115.62,115.73,115.45,115.55,53475.0,97.35,97.4427,97.2069,97.2911,53475.0
2017-01-09 15:30:00,115.57,115.62,115.14,115.21,70687.0,97.3079,97.35,96.9459,97.0048,70687.0
2017-01-10 09:30:00,115.36,115.46,114.42,115.17,46884.0,97.1311,97.2153,96.3397,96.9712,46884.0
2017-01-10 10:00:00,115.15,115.51,115.02,115.32,45630.0,96.9543,97.2574,96.8449,97.0974,45630.0
2017-01-10 10:30:00,115.34,115.51,115.11,115.25,24483.0,97.1143,97.2574,96.9206,97.0385,24483.0
2017-01-10 11:00:00,115.3,115.84,115.27,115.68,38098.0,97.0806,97.5353,97.0553,97.4006,38098.0
2017-01-10 11:30:00,115.63,115.75,115.26,115.34,28593.0,97.3585,97.4595,97.0469,97.1143,28593.0
2017-01-10 12:00:00,115.39,116.12,115.39,116.12,26188.0,97.1564,97.771,97.1564,97.771,26188.0
2017-01-10 12:30:00,116.1,116.16,115.74,115.79,13927.0,97.7542,97.8047,97.4511,97.4932,13927.0
2017-01-10 13:00:00,115.83,115.9,115.7,115.85,14489.0,97.5269,97.5858,97.4174,97.5437,14489.0
2017-01-10 13:30:00,115.85,115.86,115.07,115.16,20051.0,97.5437,97.5521,96.887,96.9627,20051.0
2017-01-10 14:00:00,115.07,115.41,114.97,115.19,25863.0,96.887,97.1732,96.8028,96.988,25863.0
2017-01-10 14:30:00,115.16,115.38,115.14,115.26,20710.0,96.9627,97.148,96.9459,97.0469,20710.0
2017-01-10 15:00:00,115.26,115.53,115.19,115.39,37427.0,97.0469,97.2743,96.988,97.1564,37427.0
2017-01-10 15:30:00,115.38,115.54,114.69,114.71,220882.0,97.148,97.2827,96.567,96.5838,220882.0
2017-01-11 09:30:00,114.46,114.54,113.58,113.9,111239.0,96.3733,96.4407,95.6324,95.9018,111239.0
2017-01-11 10:00:00,113.96,114.04,113.54,113.93,66957.0,95.9524,96.0197,95.5987,95.9271,66957.0
2017-01-11 10:30:00,113.93,114.16,113.59,113.79,59503.0,95.9271,96.1207,95.6408,95.8092,59503.0
2017-01-11 11:00:00,113.83,114.46,113.78,113.93,69136.0,95.8429,96.3733,95.8008,95.9271,69136.0
2017-01-11 11:30:00,113.85,114.4,113.56,114.4,58630.0,95.8597,96.3228,95.6156,96.3228,58630.0
2017-01-11 12:00:00,114.48,114.56,113.78,114.02,47692.0,96.3902,96.4575,95.8008,96.0029,47692.0
2017-01-11 12:30:00,114.1,114.14,113.61,114.07,35084.0,96.0702,96.1039,95.6577,96.045,35084.0
2017-01-11 13:00:00,114.05,114.05,113.22,113.25,32276.0,96.0281,96.0281,95.3293,95.3545,32276.0
2017-01-11 13:30:00,113.3,113.9,113.24,113.71,33421.0,95.3966,95.9018,95.3461,95.7419,33421.0
2017-01-11 14:00:00,113.75,113.85,113.59,113.67,36693.0,95.7755,95.8597,95.6408,95.7082,36693.0
2017-01-11 14:30:00,113.65,114.13,113.65,114.12,50721.0,95.6913,96.0955,95.6913,96.0871,50721.0
2017-01-11 15:00:00,114.1,114.81,114.06,114.7,63916.0,96.0702,96.668,96.0365,96.5754,63916.0
2017-01-11 15:30:00,114.71,115.09,114.64,115.07,138917.0,96.5838,96.9038,96.5249,96.887,138917.0
2017-01-12 09:30:00,114.41,114.78,114.01,114.26,112767.0,96.3312,96.6428,95.9945,96.2049,112767.0
2017-01-12 10:00:00,114.3,114.35,113.45,113.69,53574.0,96.2386,96.2807,95.5229,95.725,53574.0
2017-01-12 10:30:00,113.82,113.82,113.22,113.29,24137.0,95.8345,95.8345,95.3293,95.3882,24137.0
2017-01-12 11:00:00,113.18,113.93,112.9,113.93,86222.0,95.2956,95.9271,95.0598,95.9271,86222.0
2017-01-12 11:30:00,113.88,113.88,113.46,113.46,20440.0,95.885,95.885,95.5314,95.5314,20440.0
2017-01-12 12:00:00,113.45,114.37,113.4,114.28,16887.0,95.5229,96.2976,95.4808,96.2218,16887.0
2017-01-12 12:30:00,114.36,114.64,114.28,114.64,44306.0,96.2891,96.5249,96.2218,96.5249,44306.0
2017-01-12 13:00:00,114.63,114.93,114.61,114.89,26872.0,96.5165,96.7691,96.4996,96.7354,26872.0
2017-01-12 13:30:00,114.85,115.12,114.59,114.96,77939.0,96.7017,96.9291,96.4828,96.7943,77939.0
2017-01-12 14:00:00,114.99,115.29,114.87,115.25,52425.0,96.8196,97.0722,96.7186,97.0385,52425.0
2017-01-12 14:30:00,115.3,115.41,115.08,115.32,31049.0,97.0806,97.1732,96.8954,97.0974,31049.0
2017-01-12 15:00:00,115.43,115.44,114.83,115.17,43583.0,97.1901,97.1985,96.6849,96.9712,43583.0
2017-01-12 15:30:00,115.18,115.35,114.97,115.09,125034.0,96.9796,97.1227,96.8028,96.9038,125034.0
2017-01-13 09:30:00,115.75,117.16,115.75,116.73,41282.0,97.4595,98.6467,97.4595,98.2846,41282.0
2017-01-13 10:00:00,116.63,116.83,115.77,116.01,38349.0,98.2004,98.3688,97.4763,97.6784,38349.0
2017-01-13 10:30:00,115.93,116.13,115.68,115.86,23872.0,97.6111,97.7795,97.4006,97.5521,23872.0
2017-01-13 11:00:00,115.86,116.07,115.73,116.0,19496.0,97.5521,97.7289,97.4427,97.67,19496.0
2017-01-13 11:30:00,116.04,116.29,115.73,115.75,17556.0,97.7037,97.9142,97.4427,97.4595,17556.0
2017-01-13 12:00:00,115.81,115.85,115.31,115.36,14392.0,97.51,97.5437,97.089,97.1311,14392.0
2017-01-13 12:30:00,115.4,115.75,115.4,115.72,14947.0,97.1648,97.4595,97.1648,97.4342,14947.0
2017-01-13 13:00:00,115.7,115.73,115.53,115.6,13408.0,97.4174,97.4427,97.2743,97.3332,13408.0
2017-01-13 13:30:00,115.59,115.71,115.48,115.5,31485.0,97.3248,97.4258,97.2322,97.249,31485.0
2017-01-13 14:00:00,115.5,115.55,114.99,115.0,21050.0,97.249,97.2911,96.8196,96.828,21050.0
2017-01-13 14:30:00,114.99,115.51,114.99,115.51,23473.0,96.8196,97.2574,96.8196,97.2574,23473.0
2017-01-13 15:00:00,115.51,115.51,115.24,115.25,18953.0,97.2574,97.2574,97.0301,97.0385,18953.0
2017-01-13 15:30:00,115.2,115.53,115.17,115.29,66364.0,96.9964,97.2743,96.9712,97.0722,66364.0
2017-01-17 09:30:00,113.98,114.31,112.31,112.55,79408.0,95.9692,96.247,94.5631,94.7652,79408.0
2017-01-17 10:00:00,112.55,113.55,112.3,113.22,35977.0,94.7652,95.6071,94.5547,95.3293,35977.0
2017-01-17 10:30:00,113.24,113.28,113.03,113.06,31321.0,95.3461,95.3798,95.1693,95.1946,31321.0
2017-01-17 11:00:00,113.14,113.15,112.56,112.63,31213.0,95.2619,95.2703,94.7736,94.8325,31213.0
2017-01-17 11:30:00,112.73,112.94,112.63,112.88,40041.0,94.9167,95.0935,94.8325,95.043,40041.0
2017-01-17 12:00:00,112.88,112.92,112.55,112.77,28756.0,95.043,95.0767,94.7652,94.9504,28756.0
2017-01-17 12:30:00,112.77,113.04,112.66,112.66,18529.0,94.9504,95.1777,94.8578,94.8578,18529.0
2017-01-17 13:00:00,112.72,112.9,112.71,112.86,16022.0,94.9083,95.0598,94.8999,95.0262,16022.0
2017-01-17 13:30:00,112.87,112.9,112.67,112.73,19065.0,95.0346,95.0598,94.8662,94.9167,19065.0
2017-01-17 14:00:00,112.72,112.78,112.02,112.02,50769.0,94.9083,94.9588,94.3189,94.3189,50769.0
2017-01-17 14:30:00,112.03,112.08,111.66,111.73,28799.0,94.3273,94.3694,94.0158,94.0747,28799.0
2017-01-17 15:00:00,111.75,111.75,111.34,111.34,51469.0,94.0916,94.0916,93.7464,93.7464,51469.0
2017-01-17 15:30:00,111.37,111.61,111.31,111.56,96916.0,93.7716,93.9737,93.7211,93.9316,96916.0
2017-01-18 09:30:00,112.28,112.28,110.75,111.99,97315.0,94.5378,94.5378,93.2496,94.2936,97315.0
2017-01-18 10:00:00,111.99,112.52,111.72,112.36,70590.0,94.2936,94.7399,94.0663,94.6052,70590.0
2017-01-18 10:30:00,112.34,112.66,112.03,112.66,44480.0,94.5883,94.8578,94.3273,94.8578,44480.0
2017-01-18 11:00:00,112.66,112.8,112.29,112.47,32835.0,94.8578,94.9757,94.5462,94.6978,32835.0
2017-01-18 11:30:00,112.51,112.68,112.08,112.08,33003.0,94.7315,94.8746,94.3694,94.3694,33003.0
2017-01-18 12:00:00,112.09,112.44,112.01,112.1,34701.0,94.3778,94.6725,94.3105,94.3863,34701.0
2017-01-18 12:30:00,112.13,112.41,112.06,112.32,25401.0,94.4115,94.6473,94.3526,94.5715,25401.0
2017-01-18 13:00:00,112.39,112.66,112.39,112.52,21485.0,94.6304,94.8578,94.6304,94.7399,21485.0
2017-01-18 13:30:00,112.53,112.73,112.51,112.61,22038.0,94.7483,94.9167,94.7315,94.8157,22038.0
2017-01-18 14:00:00,112.61,112.94,112.59,112.87,25119.0,94.8157,95.0935,94.7988,95.0346,25119.0
2017-01-18 14:30:00,112.82,112.92,112.61,112.91,35673.0,94.9925,95.0767,94.8157,95.0683,35673.0
2017-01-18 15:00:00,112.89,113.03,112.86,112.95,46653.0,95.0514,95.1693,95.0262,95.1019,46653.0
2017-01-18 15:30:00,112.96,113.52,112.9,113.42,217549.0,95.1104,95.5819,95.0598,95.4977,217549.0
2017-01-19 09:30:00,113.51,114.11,112.75,112.9,86616.0,95.5735,96.0786,94.9336,95.0598,86616.0
2017-01-19 10:00:00,112.86,113.69,112.68,113.68,35471.0,95.0262,95.725,94.8746,95.7166,35471.0
2017-01-19 10:30:00,113.67,113.67,113.08,113.18,31918.0,95.7082,95.7082,95.2114,95.2956,31918.0
2017-01-19 11:00:00,113.13,113.42,112.75,113.24,33244.0,95.2535,95.4977,94.9336,95.3461,33244.0
2017-01-19 11:30:00,113.11,113.25,112.76,113.07,19625.0,95.2367,95.3545,94.942,95.203,19625.0
2017-01-19 12:00:00,113.0,113.19,112.93,113.07,20819.0,95.144,95.304,95.0851,95.203,20819.0
2017-01-19 12:30:00,113.05,113.05,112.66,112.89,22135.0,95.1861,95.1861,94.8578,95.0514,22135.0
2017-01-19 13:00:00,112.89,112.91,112.67,112.75,15209.0,95.0514,95.0683,94.8662,94.9336,15209.0
2017-01-19 13:30:00,112.75,112.95,112.52,112.6,18656.0,94.9336,95.1019,94.7399,94.8073,18656.0
2017-01-19 14:00:00,112.6,112.6,111.85,112.43,151754.0,94.8073,94.8073,94.1758,94.6641,151754.0
2017-01-19 14:30:00,112.47,112.82,112.4,112.66,63444.0,94.6978,94.9925,94.6389,94.8578,63444.0
2017-01-19 15:00:00,112.64,113.09,112.47,112.98,48376.0,94.8409,95.2198,94.6978,95.1272,48376.0
2017-01-19 15:30:00,113.01,113.1,112.88,112.99,140151.0,95.1525,95.2282,95.043,95.1356,140151.0
2017-01-20 09:30:00,113.66,113.9,112.93,113.73,131570.0,95.6998,95.9018,95.0851,95.7587,131570.0
2017-01-20 10:00:00,113.75,113.95,113.3,113.31,45605.0,95.7755,95.9439,95.3966,95.4051,45605.0
2017-01-20 10:30:00,113.31,113.67,113.15,113.49,81918.0,95.4051,95.7082,95.2703,95.5566,81918.0
2017-01-20 11:00:00,113.58,113.63,113.25,113.44,39372.0,95.6324,95.6745,95.3545,95.5145,39372.0
2017-01-20 11:30:00,113.45,113.67,113.36,113.6,67278.0,95.5229,95.7082,95.4472,95.6492,67278.0
2017-01-20 12:00:00,113.6,113.6,112.85,113.1,53121.0,95.6492,95.6492,95.0178,95.2282,53121.0
2017-01-20 12:30:00,113.11,113.11,112.58,112.71,28384.0,95.2367,95.2367,94.7904,94.8999,28384.0
2017-01-20 13:00:00,112.77,113.2,112.61,113.15,26608.0,94.9504,95.3124,94.8157,95.2703,26608.0
2017-01-20 13:30:00,113.2,113.23,112.78,112.94,31005.0,95.3124,95.3377,94.9588,95.0935,31005.0
2017-01-20 14:00:00,112.94,113.02,112.52,112.67,26084.0,95.0935,95.1609,94.7399,94.8662,26084.0
2017-01-20 14:30:00,112.67,112.81,112.35,112.69,81980.0,94.8662,94.9841,94.5968,94.883,81980.0
2017-01-20 15:00:00,112.7,113.08,112.64,112.64,95045.0,94.8915,95.2114,94.8409,94.8409,95045.0
2017-01-20 15:30:00,112.66,113.1,112.56,113.06,194142.0,94.8578,95.2282,94.7736,95.1946,194142.0
2017-01-23 09:30:00,112.63,113.96,112.63,113.55,30706.0,94.8325,95.9524,94.8325,95.6071,30706.0
2017-01-23 10:00:00,113.51,113.94,112.77,112.8,22634.0,95.5735,95.9355,94.9504,94.9757,22634.0
2017-01-23 10:30:00,112.85,113.11,112.63,112.83,19446.0,95.0178,95.2367,94.8325,95.0009,19446.0
2017-01-23 11:00:00,112.85,113.17,112.52,112.67,23937.0,95.0178,95.2872,94.7399,94.8662,23937.0
2017-01-23 11:30:00,112.76,112.77,112.24,112.25,17729.0,94.942,94.9504,94.5041,94.5126,17729.0
2017-01-23 12:00:00,112.27,112.36,112.08,112.26,16217.0,94.5294,94.6052,94.3694,94.521,16217.0
2017-01-23 12:30:00,112.27,112.4,112.15,112.37,28945.0,94.5294,94.6389,94.4284,94.6136,28945.0
2017-01-23 13:00:00,112.37,112.53,112.25,112.5,35280.0,94.6136,94.7483,94.5126,94.7231,35280.0
2017-01-23 13:30:00,112.53,113.11,112.47,112.62,33180.0,94.7483,95.2367,94.6978,94.8241,33180.0
2017-01-23 14:00:00,112.73,112.74,112.25,112.45,94445.0,94.9167,94.9251,94.5126,94.681,94445.0
2017-01-23 14:30:00,112.45,112.9,112.38,112.87,58655.0,94.681,95.0598,94.622,95.0346,58655.0
2017-01-23 15:00:00,112.89,113.21,112.7,113.12,37632.0,95.0514,95.3209,94.8915,95.2451,37632.0
2017-01-23 15:30:00,113.08,113.14,112.85,112.86,104212.0,95.2114,95.2619,95.0178,95.0262,104212.0
2017-01-24 09:30:00,113.36,113.36,112.43,112.84,58903.0,95.4472,95.4472,94.6641,95.0093,58903.0
2017-01-24 10:00:00,112.97,113.98,112.71,113.83,33092.0,95.1188,95.9692,94.8999,95.8429,33092.0
2017-01-24 10:30:00,113.93,114.1,113.56,113.68,21135.0,95.9271,96.0702,95.6156,95.7166,21135.0
2017-01-24 11:00:00,113.68,114.22,113.6,114.16,33410.0,95.7166,96.1713,95.6492,96.1207,33410.0
2017-01-24 11:30:00,114.17,114.41,114.07,114.25,24162.0,96.1292,96.3312,96.045,96.1965,24162.0
2017-01-24 12:00:00,114.28,114.7,114.28,114.68,16173.0,96.2218,96.5754,96.2218,96.5586,16173.0
2017-01-24 12:30:00,114.68,114.93,114.58,114.8,16491.0,96.5586,96.7691,96.4744,96.6596,16491.0
2017-01-24 13:00:00,114.83,115.28,114.67,114.71,47057.0,96.6849,97.0638,96.5502,96.5838,47057.0
2017-01-24 13:30:00,114.74,115.2,114.74,115.07,28058.0,96.6091,96.9964,96.6091,96.887,28058.0
2017-01-24 14:00:00,115.11,115.33,114.98,115.07,41074.0,96.9206,97.1059,96.8112,96.887,41074.0
2017-01-24 14:30:00,115.07,115.26,114.88,114.98,40701.0,96.887,97.0469,96.727,96.8112,40701.0
2017-01-24 15:00:00,114.98,115.11,114.45,114.6,55412.0,96.8112,96.9206,96.3649,96.4912,55412.0
2017-01-24 15:30:00,114.59,114.65,114.23,114.3,93330.0,96.4828,96.5333,96.1797,96.2386,93330.0
2017-01-25 09:30:00,115.89,115.97,115.19,115.67,45589.0,97.5774,97.6447,96.988,97.3921,45589.0
2017-01-25 10:00:00,115.62,115.62,114.83,115.01,37372.0,97.35,97.35,96.6849,96.8364,37372.0
2017-01-25 10:30:00,115.0,115.41,114.98,115.2,34867.0,96.828,97.1732,96.8112,96.9964,34867.0
2017-01-25 11:00:00,115.24,115.53,115.13,115.14,42680.0,97.0301,97.2743,96.9375,96.9459,42680.0
2017-01-25 11:30:00,115.16,115.36,114.78,115.32,23275.0,96.9627,97.1311,96.6428,97.0974,23275.0
2017-01-25 12:00:00,115.4,115.85,115.27,115.71,51006.0,97.1648,97.5437,97.0553,97.4258,51006.0
2017-01-25 12:30:00,115.71,115.95,115.69,115.8,56288.0,97.4258,97.6279,97.409,97.5016,56288.0
2017-01-25 13:00:00,115.87,116.02,115.82,115.93,19438.0,97.5605,97.6868,97.5184,97.6111,19438.0
2017-01-25 13:30:00,115.98,116.19,115.75,116.15,31106.0,97.6532,97.83,97.4595,97.7963,31106.0
2017-01-25 14:00:00,116.17,116.59,116.13,116.35,87208.0,97.8131,98.1668,97.7795,97.9647,87208.0
2017-01-25 14:30:00,116.39,116.41,116.08,116.25,76091.0,97.9984,98.0152,97.7374,97.8805,76091.0
2017-01-25 15:00:00,116.28,116.89,116.15,116.74,115560.0,97.9058,98.4194,97.7963,98.2931,115560.0
2017-01-25 15:30:00,116.7,117.22,116.58,116.94,291420.0,98.2594,98.6972,98.1583,98.4615,291420.0
2017-01-26 09:30:00,117.48,117.57,116.16,116.72,172510.0,98.9161,98.9919,97.8047,98.2762,172510.0
2017-01-26 10:00:00,116.69,116.69,116.06,116.41,78883.0,98.251,98.251,97.7205,98.0152,78883.0
2017-01-26 10:30:00,116.33,116.66,116.19,116.29,81920.0,97.9479,98.2257,97.83,97.9142,81920.0
2017-01-26 11:00:00,116.24,116.26,115.54,115.6,40193.0,97.8721,97.8889,97.2827,97.3332,40193.0
2017-01-26 11:30:00,115.6,115.85,115.53,115.59,73281.0,97.3332,97.5437,97.2743,97.3248,73281.0
2017-01-26 12:00:00,115.6,115.9,115.52,115.72,35923.0,97.3332,97.5858,97.2658,97.4342,35923.0
2017-01-26 12:30:00,115.72,115.82,115.38,115.47,36349.0,97.4342,97.5184,97.148,97.2237,36349.0
2017-01-26 13:00:00,115.47,115.47,114.95,115.12,50923.0,97.2237,97.2237,96.7859,96.9291,50923.0
2017-01-26 13:30:00,115.12,115.34,114.92,115.19,40546.0,96.9291,97.1143,96.7607,96.988,40546.0
2017-01-26 14:00:00,115.17,115.19,114.52,114.98,92513.0,96.9712,96.988,96.4239,96.8112,92513.0
2017-01-26 14:30:00,114.98,115.04,114.78,114.98,76262.0,96.8112,96.8617,96.6428,96.8112,76262.0
2017-01-26 15:00:00,114.98,115.01,114.84,114.99,97490.0,96.8112,96.8364,96.6933,96.8196,97490.0
2017-01-26 15:30:00,114.98,115.0,114.71,114.87,140567.0,96.8112,96.828,96.5838,96.7186,140567.0
2017-01-27 09:30:00,115.5,115.63,113.81,113.81,71762.0,97.249,97.3585,95.8261,95.8261,71762.0
2017-01-27 10:00:00,114.0,114.72,113.89,113.91,54273.0,95.986,96.5923,95.8934,95.9103,54273.0
2017-01-27 10:30:00,113.9,114.11,113.83,113.89,46697.0,95.9018,96.0786,95.8429,95.8934,46697.0
2017-01-27 11:00:00,113.92,114.15,113.85,113.96,28667.0,95.9187,96.1123,95.8597,95.9524,28667.0
2017-01-27 11:30:00,113.97,113.97,113.64,113.82,39607.0,95.9608,95.9608,95.6829,95.8345,39607.0
2017-01-27 12:00:00,113.83,113.9,113.57,113.59,43701.0,95.8429,95.9018,95.624,95.6408,43701.0
2017-01-27 12:30:00,113.58,113.74,113.55,113.62,47264.0,95.6324,95.7671,95.6071,95.6661,47264.0
2017-01-27 13:00:00,113.61,113.74,113.44,113.74,54105.0,95.6577,95.7671,95.5145,95.7671,54105.0
2017-01-27 13:30:00,113.77,113.81,113.45,113.46,55550.0,95.7924,95.8261,95.5229,95.5314,55550.0
2017-01-27 14:00:00,113.46,113.82,113.44,113.82,59216.0,95.5314,95.8345,95.5145,95.8345,59216.0
2017-01-27 14:30:00,113.81,114.0,113.78,113.96,75324.0,95.8261,95.986,95.8008,95.9524,75324.0
2017-01-27 15:00:00,113.97,114.04,113.58,113.64,53992.0,95.9608,96.0197,95.6324,95.6829,53992.0
2017-01-27 15:30:00,113.64,113.73,113.18,113.4,192029.0,95.6829,95.7587,95.2956,95.4808,192029.0
2017-01-30 09:30:00,112.63,113.2,112.0,112.32,56437.0,94.8325,95.3124,94.3021,94.5715,56437.0
2017-01-30 10:00:00,112.39,112.44,111.33,111.94,63159.0,94.6304,94.6725,93.7379,94.2515,63159.0
2017-01-30 10:30:00,111.95,112.03,111.26,111.45,34615.0,94.26,94.3273,93.679,93.839,34615.0
2017-01-30 11:00:00,111.45,112.17,111.41,111.95,27541.0,93.839,94.4452,93.8053,94.26,27541.0
2017-01-30 11:30:00,111.94,112.14,111.75,111.89,51783.0,94.2515,94.4199,94.0916,94.2094,51783.0
2017-01-30 12:00:00,111.95,112.27,111.94,112.2,35616.0,94.26,94.5294,94.2515,94.4705,35616.0
2017-01-30 12:30:00,112.14,112.18,111.97,112.0,18217.0,94.4199,94.4536,94.2768,94.3021,18217.0
2017-01-30 13:00:00,112.06,112.2,111.94,112.1,38548.0,94.3526,94.4705,94.2515,94.3863,38548.0
2017-01-30 13:30:00,112.07,112.17,111.97,112.09,33968.0,94.361,94.4452,94.2768,94.3778,33968.0
2017-01-30 14:00:00,112.11,112.59,112.06,112.59,49554.0,94.3947,94.7988,94.3526,94.7988,49554.0
2017-01-30 14:30:00,112.57,112.66,112.47,112.66,40245.0,94.782,94.8578,94.6978,94.8578,40245.0
2017-01-30 15:00:00,112.68,112.7,112.43,112.6,44806.0,94.8746,94.8915,94.6641,94.8073,44806.0
2017-01-30 15:30:00,112.63,113.12,112.61,113.02,116301.0,94.8325,95.2451,94.8157,95.1609,116301.0
2017-01-31 09:30:00,112.02,113.18,112.02,112.69,54423.0,94.3189,95.2956,94.3189,94.883,54423.0
2017-01-31 10:00:00,112.75,112.97,112.31,112.31,43617.0,94.9336,95.1188,94.5631,94.5631,43617.0
2017-01-31 10:30:00,112.42,112.67,111.61,111.63,50769.0,94.6557,94.8662,93.9737,93.9905,50769.0
2017-01-31 11:00:00,111.69,111.77,111.41,111.42,30075.0,94.0411,94.1084,93.8053,93.8137,30075.0
2017-01-31 11:30:00,111.38,111.48,111.08,111.09,34576.0,93.78,93.8642,93.5274,93.5359,34576.0
2017-01-31 12:00:00,111.13,111.76,110.97,111.7,144117.0,93.5695,94.1,93.4348,94.0495,144117.0
2017-01-31 12:30:00,111.68,111.71,111.41,111.47,34902.0,94.0326,94.0579,93.8053,93.8558,34902.0
2017-01-31 13:00:00,111.49,111.5,111.13,111.5,55426.0,93.8727,93.8811,93.5695,93.8811,55426.0
2017-01-31 13:30:00,111.52,111.71,111.36,111.47,45404.0,93.8979,94.0579,93.7632,93.8558,45404.0
2017-01-31 14:00:00,111.46,111.59,111.42,111.5,40852.0,93.8474,93.9569,93.8137,93.8811,40852.0
2017-01-31 14:30:00,111.53,111.85,111.46,111.75,111123.0,93.9063,94.1758,93.8474,94.0916,111123.0
2017-01-31 15:00:00,111.76,112.25,111.73,112.13,66724.0,94.1,94.5126,94.0747,94.4115,66724.0
2017-01-31 15:30:00,112.13,112.47,112.1,112.28,114821.0,94.4115,94.6978,94.3863,94.5378,114821.0
2017-02-01 09:30:00,113.62,115.22,113.62,113.79,56204.0,95.6661,97.0132,95.6661,95.8092,56204.0
2017-02-01 10:00:00,113.94,114.36,113.63,113.78,89368.0,95.9355,96.2891,95.6745,95.8008,89368.0
2017-02-01 10:30:00,113.78,114.18,113.28,113.29,66662.0,95.8008,96.1376,95.3798,95.3882,66662.0
2017-02-01 11:00:00,113.39,113.78,113.13,113.26,55481.0,95.4724,95.8008,95.2535,95.363,55481.0
2017-02-01 11:30:00,113.27,113.67,113.27,113.59,28590.0,95.3714,95.7082,95.3714,95.6408,28590.0
2017-02-01 12:00:00,113.64,113.78,113.36,113.5,47722.0,95.6829,95.8008,95.4472,95.565,47722.0
2017-02-01 12:30:00,113.49,113.96,113.48,113.87,28693.0,95.5566,95.9524,95.5482,95.8766,28693.0
2017-02-01 13:00:00,113.87,114.02,113.8,113.84,31227.0,95.8766,96.0029,95.8176,95.8513,31227.0
2017-02-01 13:30:00,113.81,113.83,113.06,113.26,35181.0,95.8261,95.8429,95.1946,95.363,35181.0
2017-02-01 14:00:00,113.26,113.77,112.73,113.33,50802.0,95.363,95.7924,94.9167,95.4219,50802.0
2017-02-01 14:30:00,113.32,113.32,112.4,112.79,75398.0,95.4135,95.4135,94.6389,94.9672,75398.0
2017-02-01 15:00:00,112.81,113.08,112.79,112.92,76032.0,94.9841,95.2114,94.9672,95.0767,76032.0
2017-02-01 15:30:00,112.96,113.39,112.93,113.08,169914.0,95.1104,95.4724,95.0851,95.2114,169914.0
2017-02-02 09:30:00,116.18,121.95,116.18,121.64,433399.0,97.8216,102.6798,97.8216,102.4188,433399.0
2017-02-02 10:00:00,121.62,123.29,120.93,121.19,501073.0,102.4019,103.808,101.821,102.0399,501073.0
2017-02-02 10:30:00,121.31,122.03,121.11,121.67,206719.0,102.1409,102.7472,101.9725,102.444,206719.0
2017-02-02 11:00:00,121.68,122.01,120.09,120.16,269152.0,102.4525,102.7303,101.1137,101.1726,269152.0
2017-02-02 11:30:00,120.18,120.46,119.66,119.71,209020.0,101.1895,101.4252,100.7517,100.7938,209020.0
2017-02-02 12:00:00,119.61,119.82,119.27,119.57,113836.0,100.7096,100.8864,100.4233,100.6759,113836.0
2017-02-02 12:30:00,119.57,120.32,119.52,119.66,105857.0,100.6759,101.3074,100.6338,100.7517,105857.0
2017-02-02 13:00:00,119.65,120.0,119.09,119.18,106581.0,100.7432,101.0379,100.2717,100.3475,106581.0
2017-02-02 13:30:00,119.22,119.45,118.85,118.91,125860.0,100.3812,100.5748,100.0696,100.1202,125860.0
2017-02-02 14:00:00,118.9,119.08,117.72,117.88,174170.0,100.1117,100.2633,99.1182,99.2529,174170.0
2017-02-02 14:30:00,117.86,118.09,117.37,118.0,204802.0,99.2361,99.4297,98.8235,99.354,204802.0
2017-02-02 15:00:00,117.99,118.04,117.59,117.9,218473.0,99.3455,99.3876,99.0087,99.2698,218473.0
2017-02-02 15:30:00,117.95,118.04,117.62,117.9,475388.0,99.3119,99.3876,99.034,99.2698,475388.0
2017-02-03 09:30:00,119.5,121.86,119.5,121.55,125117.0,100.6169,102.604,100.6169,102.343,125117.0
2017-02-03 10:00:00,121.47,121.56,120.5,120.79,77325.0,102.2756,102.3514,101.4589,101.7031,77325.0
2017-02-03 10:30:00,120.8,121.25,120.54,121.01,106167.0,101.7115,102.0904,101.4926,101.8883,106167.0
2017-02-03 11:00:00,121.02,121.76,121.01,121.41,73480.0,101.8967,102.5198,101.8883,102.2251,73480.0
2017-02-03 11:30:00,121.36,121.49,121.18,121.39,69675.0,102.183,102.2925,102.0315,102.2083,69675.0
2017-02-03 12:00:00,121.43,121.75,121.38,121.46,75108.0,102.242,102.5114,102.1999,102.2672,75108.0
2017-02-03 12:30:00,121.47,121.58,121.28,121.36,41632.0,102.2756,102.3683,102.1157,102.183,41632.0
2017-02-03 13:00:00,121.35,121.39,120.86,120.92,61239.0,102.1746,102.2083,101.762,101.8126,61239.0
2017-02-03 13:30:00,120.89,121.04,120.75,120.75,323593.0,101.7873,101.9136,101.6694,101.6694,323593.0
2017-02-03 14:00:00,120.75,121.18,120.75,120.93,82181.0,101.6694,102.0315,101.6694,101.821,82181.0
2017-02-03 14:30:00,120.9,120.9,120.41,120.5,122583.0,101.7957,101.7957,101.3831,101.4589,122583.0
2017-02-03 15:00:00,120.52,120.99,120.48,120.91,109520.0,101.4758,101.8715,101.4421,101.8041,109520.0
2017-02-03 15:30:00,120.91,121.39,120.84,121.23,344309.0,101.8041,102.2083,101.7452,102.0736,344309.0
2017-02-06 09:30:00,121.0,123.35,120.95,123.13,167966.0,101.8799,103.8586,101.8378,103.6733,167966.0
2017-02-06 10:00:00,123.17,123.72,122.92,123.32,126790.0,103.707,104.1701,103.4965,103.8333,126790.0
2017-02-06 10:30:00,123.27,123.29,122.59,122.78,88938.0,103.7912,103.808,103.2187,103.3786,88938.0
2017-02-06 11:00:00,122.71,122.99,122.63,122.85,73089.0,103.3197,103.5555,103.2523,103.4376,73089.0
2017-02-06 11:30:00,122.86,123.22,122.78,122.84,118912.0,103.446,103.7491,103.3786,103.4292,118912.0
2017-02-06 12:00:00,122.82,123.11,122.75,122.98,105418.0,103.4123,103.6565,103.3534,103.547,105418.0
2017-02-06 12:30:00,123.01,123.01,122.59,122.71,83302.0,103.5723,103.5723,103.2187,103.3197,83302.0
2017-02-06 13:00:00,122.69,122.98,122.52,122.84,69265.0,103.3029,103.547,103.1597,103.4292,69265.0
2017-02-06 13:30:00,122.8,123.04,122.72,122.88,118187.0,103.3955,103.5976,103.3281,103.4628,118187.0
2017-02-06 14:00:00,122.89,123.0,122.75,122.94,162577.0,103.4713,103.5639,103.3534,103.5134,162577.0
2017-02-06 14:30:00,122.94,123.05,122.68,122.85,155589.0,103.5134,103.606,103.2944,103.4376,155589.0
2017-02-06 15:00:00,122.86,123.46,122.84,123.45,169552.0,103.446,103.9512,103.4292,103.9428,169552.0
2017-02-06 15:30:00,123.45,123.48,123.15,123.38,271978.0,103.9428,103.968,103.6902,103.8838,271978.0
2017-02-07 09:30:00,123.82,124.0,123.31,123.52,141127.0,104.2543,104.4059,103.8249,104.0017,141127.0
2017-02-07 10:00:00,123.52,123.58,123.01,123.15,102756.0,104.0017,104.0522,103.5723,103.6902,102756.0
2017-02-07 10:30:00,123.1,123.74,122.72,123.66,72113.0,103.6481,104.1869,103.3281,104.1196,72113.0
2017-02-07 11:00:00,123.68,123.77,123.12,123.35,78217.0,104.1364,104.2122,103.6649,103.8586,78217.0
2017-02-07 11:30:00,123.35,123.53,123.25,123.37,71688.0,103.8586,104.0101,103.7744,103.8754,71688.0
2017-02-07 12:00:00,123.38,123.45,123.11,123.15,69771.0,103.8838,103.9428,103.6565,103.6902,69771.0
2017-02-07 12:30:00,123.03,123.43,123.03,123.23,53477.0,103.5891,103.9259,103.5891,103.7575,53477.0
2017-02-07 13:00:00,123.21,123.44,123.19,123.34,55472.0,103.7407,103.9343,103.7239,103.8501,55472.0
2017-02-07 13:30:00,123.34,123.42,123.2,123.23,44576.0,103.8501,103.9175,103.7323,103.7575,44576.0
2017-02-07 14:00:00,123.23,123.28,123.09,123.09,35006.0,103.7575,103.7996,103.6397,103.6397,35006.0
2017-02-07 14:30:00,123.1,123.41,123.07,123.29,57770.0,103.6481,103.9091,103.6228,103.808,57770.0
2017-02-07 15:00:00,123.29,123.41,123.25,123.25,64479.0,103.808,103.9091,103.7744,103.7744,64479.0
2017-02-07 15:30:00,123.22,123.28,123.0,123.17,127028.0,103.7491,103.7996,103.5639,103.707,127028.0
2017-02-08 09:30:00,122.09,122.09,120.89,120.97,65256.0,102.7977,102.7977,101.7873,101.8547,65256.0
2017-02-08 10:00:00,120.95,121.6,120.87,121.5,112629.0,101.8378,102.3851,101.7705,102.3009,112629.0
2017-02-08 10:30:00,121.53,121.77,121.21,121.55,71284.0,102.3262,102.5282,102.0567,102.343,71284.0
2017-02-08 11:00:00,121.54,122.02,121.54,121.7,52574.0,102.3346,102.7387,102.3346,102.4693,52574.0
2017-02-08 11:30:00,121.72,121.76,121.32,121.45,69528.0,102.4861,102.5198,102.1493,102.2588,69528.0
2017-02-08 12:00:00,121.43,121.57,121.11,121.26,36037.0,102.242,102.3598,101.9725,102.0988,36037.0
2017-02-08 12:30:00,121.23,121.49,121.21,121.49,28252.0,102.0736,102.2925,102.0567,102.2925,28252.0
2017-02-08 13:00:00,121.49,121.66,121.4,121.58,33834.0,102.2925,102.4356,102.2167,102.3683,33834.0
2017-02-08 13:30:00,121.61,121.97,121.61,121.88,34643.0,102.3935,102.6966,102.3935,102.6209,34643.0
2017-02-08 14:00:00,121.88,121.89,121.55,121.71,50814.0,102.6209,102.6293,102.343,102.4777,50814.0
2017-02-08 14:30:00,121.71,121.79,121.5,121.5,51977.0,102.4777,102.5451,102.3009,102.3009,51977.0
2017-02-08 15:00:00,121.51,121.71,121.39,121.67,63506.0,102.3093,102.4777,102.2083,102.444,63506.0
2017-02-08 15:30:00,121.67,121.95,121.51,121.59,164236.0,102.444,102.6798,102.3093,102.3767,164236.0
2017-02-09 09:30:00,121.35,122.62,120.84,122.3,76589.0,102.7939,103.8697,102.3619,103.5987,76589.0
2017-02-09 10:00:00,122.3,122.93,121.97,122.81,60772.0,103.5987,104.1323,103.3191,104.0307,60772.0
2017-02-09 10:30:00,122.81,123.18,122.81,123.03,55288.0,104.0307,104.3441,104.0307,104.217,55288.0
2017-02-09 11:00:00,123.08,123.75,122.94,123.74,82487.0,104.2594,104.827,104.1408,104.8185,82487.0
2017-02-09 11:30:00,123.69,123.82,123.36,123.8,63420.0,104.7761,104.8862,104.4966,104.8693,63420.0
2017-02-09 12:00:00,123.81,124.0,123.69,123.91,62623.0,104.8778,105.0387,104.7761,104.9625,62623.0
2017-02-09 12:30:00,123.91,123.95,123.63,123.76,60453.0,104.9625,104.9964,104.7253,104.8354,60453.0
2017-02-09 13:00:00,123.76,123.79,123.57,123.62,78139.0,104.8354,104.8608,104.6745,104.7168,78139.0
2017-02-09 13:30:00,123.61,124.01,123.3,123.96,56322.0,104.7084,105.0472,104.4458,105.0048,56322.0
2017-02-09 14:00:00,123.96,124.02,123.64,123.68,53415.0,105.0048,105.0557,104.7338,104.7677,53415.0
2017-02-09 14:30:00,123.62,123.85,123.55,123.76,76545.0,104.7168,104.9117,104.6575,104.8354,76545.0
2017-02-09 15:00:00,123.78,123.84,123.62,123.64,51919.0,104.8524,104.9032,104.7168,104.7338,51919.0
2017-02-09 15:30:00,123.65,123.83,123.56,123.72,128657.0,104.7422,104.8947,104.666,104.8015,128657.0
2017-02-10 09:30:00,124.05,124.35,122.71,124.25,73173.0,105.0811,105.3352,103.946,105.2505,73173.0
2017-02-10 10:00:00,124.27,124.27,123.69,123.91,52104.0,105.2674,105.2674,104.7761,104.9625,52104.0
2017-02-10 10:30:00,123.9,124.09,123.77,123.92,68606.0,104.954,105.115,104.8439,104.971,68606.0
2017-02-10 11:00:00,123.95,123.95,123.42,123.42,63810.0,104.9964,104.9964,104.5474,104.5474,63810.0
2017-02-10 11:30:00,123.44,123.96,123.43,123.8,60298.0,104.5644,105.0048,104.5559,104.8693,60298.0
2017-02-10 12:00:00,123.79,123.79,123.45,123.64,89490.0,104.8608,104.8608,104.5728,104.7338,89490.0
2017-02-10 12:30:00,123.64,123.74,123.55,123.61,66659.0,104.7338,104.8185,104.6575,104.7084,66659.0
2017-02-10 13:00:00,123.66,124.35,123.64,124.3,48101.0,104.7507,105.3352,104.7338,105.2928,48101.0
2017-02-10 13:30:00,124.29,124.85,124.25,124.45,44476.0,105.2844,105.7587,105.2505,105.4199,44476.0
2017-02-10 14:00:00,124.44,124.74,124.34,124.68,30466.0,105.4114,105.6656,105.3267,105.6147,30466.0
2017-02-10 14:30:00,124.68,124.71,124.15,124.15,37322.0,105.6147,105.6402,105.1658,105.1658,37322.0
2017-02-10 15:00:00,124.19,124.5,124.17,124.49,44875.0,105.1997,105.4623,105.1827,105.4538,44875.0
2017-02-10 15:30:00,124.49,124.55,124.22,124.36,192513.0,105.4538,105.5046,105.2251,105.3437,192513.0
2017-02-13 09:30:00,125.0,126.22,124.96,125.9,112499.0,105.8858,106.9193,105.8519,106.6482,112499.0
2017-02-13 10:00:00,125.96,126.39,125.92,125.94,38122.0,106.699,107.0633,106.6651,106.6821,38122.0
2017-02-13 10:30:00,126.05,126.28,125.84,125.99,52974.0,106.7752,106.9701,106.5974,106.7244,52974.0
2017-02-13 11:00:00,125.94,126.17,125.77,126.13,33289.0,106.6821,106.8769,106.5381,106.843,33289.0
2017-02-13 11:30:00,126.12,126.26,125.81,125.99,131820.0,106.8345,106.9531,106.5719,106.7244,131820.0
2017-02-13 12:00:00,125.99,126.21,125.95,126.13,41749.0,106.7244,106.9108,106.6905,106.843,41749.0
2017-02-13 12:30:00,126.15,126.34,126.11,126.26,32734.0,106.86,107.0209,106.8261,106.9531,32734.0
2017-02-13 13:00:00,126.27,126.49,126.16,126.48,78236.0,106.9616,107.148,106.8684,107.1395,78236.0
2017-02-13 13:30:00,126.5,126.88,126.44,126.74,93272.0,107.1564,107.4783,107.1056,107.3597,93272.0
2017-02-13 14:00:00,126.76,126.78,126.29,126.31,27253.0,107.3767,107.3936,106.9786,106.9955,27253.0
2017-02-13 14:30:00,126.35,126.35,126.1,126.31,24262.0,107.0294,107.0294,106.8176,106.9955,24262.0
2017-02-13 15:00:00,126.28,126.32,126.21,126.32,39861.0,106.9701,107.004,106.9108,107.004,39861.0
2017-02-13 15:30:00,126.31,126.41,126.12,126.15,101787.0,106.9955,107.0802,106.8345,106.86,101787.0
2017-02-14 09:30:00,125.58,126.47,125.57,126.31,90134.0,106.3771,107.131,106.3686,106.9955,90134.0
2017-02-14 10:00:00,126.16,127.24,126.16,126.78,62146.0,106.8684,107.7833,106.8684,107.3936,62146.0
2017-02-14 10:30:00,126.82,127.21,126.66,126.9,160936.0,107.4275,107.7579,107.292,107.4953,160936.0
2017-02-14 11:00:00,126.94,127.22,126.36,126.99,40721.0,107.5292,107.7663,107.0378,107.5715,40721.0
2017-02-14 11:30:00,126.99,127.19,126.73,127.13,33702.0,107.5715,107.7409,107.3513,107.6901,33702.0
2017-02-14 12:00:00,127.15,127.61,127.13,127.51,44223.0,107.707,108.0967,107.6901,108.012,44223.0
2017-02-14 12:30:00,127.52,127.87,127.51,127.69,55939.0,108.0205,108.3169,108.012,108.1645,55939.0
2017-02-14 13:00:00,127.69,128.1,127.64,128.07,69993.0,108.1645,108.5118,108.1221,108.4864,69993.0
2017-02-14 13:30:00,128.07,128.3,127.99,128.13,90524.0,108.4864,108.6812,108.4186,108.5372,90524.0
2017-02-14 14:00:00,128.11,128.38,128.0,128.08,126328.0,108.5202,108.749,108.4271,108.4948,126328.0
2017-02-14 14:30:00,128.07,128.26,127.97,128.06,76237.0,108.4864,108.6473,108.4017,108.4779,76237.0
2017-02-14 15:00:00,128.01,128.11,127.83,127.96,56535.0,108.4355,108.5202,108.2831,108.3932,56535.0
2017-02-14 15:30:00,127.96,128.07,127.71,127.84,123490.0,108.3932,108.4864,108.1814,108.2915,123490.0
2017-02-15 09:30:00,128.05,128.18,127.42,128.02,70680.0,108.4694,108.5795,107.9358,108.444,70680.0
2017-02-15 10:00:00,128.0,128.32,127.66,128.18,78107.0,108.4271,108.6981,108.1391,108.5795,78107.0
2017-02-15 10:30:00,128.14,128.83,128.05,128.83,32838.0,108.5457,109.1302,108.4694,109.1302,32838.0
2017-02-15 11:00:00,128.8,129.19,128.63,129.1,40004.0,109.1047,109.4351,108.9607,109.3589,40004.0
2017-02-15 11:30:00,129.13,129.18,128.39,128.67,32277.0,109.3843,109.4266,108.7574,108.9946,32277.0
2017-02-15 12:00:00,128.75,128.83,128.53,128.76,20842.0,109.0624,109.1302,108.876,109.0709,20842.0
2017-02-15 12:30:00,128.77,128.77,128.48,128.53,26162.0,109.0793,109.0793,108.8337,108.876,26162.0
2017-02-15 13:00:00,128.54,128.66,128.37,128.54,58317.0,108.8845,108.9861,108.7405,108.8845,58317.0
2017-02-15 13:30:00,128.55,128.97,128.44,128.77,33992.0,108.893,109.2487,108.7998,109.0793,33992.0
2017-02-15 14:00:00,128.78,128.96,128.55,128.7,31982.0,109.0878,109.2403,108.893,109.02,31982.0
2017-02-15 14:30:00,128.75,128.9,128.62,128.8,26247.0,109.0624,109.1894,108.9523,109.1047,26247.0
2017-02-15 15:00:00,128.8,129.14,128.72,128.99,35955.0,109.1047,109.3927,109.037,109.2657,35955.0
2017-02-15 15:30:00,129.02,129.04,128.8,128.87,87279.0,109.2911,109.308,109.1047,109.164,87279.0
2017-02-16 09:30:00,128.59,128.96,128.19,128.22,58747.0,108.9268,109.2403,108.588,108.6134,58747.0
2017-02-16 10:00:00,128.15,128.69,127.9,128.55,47266.0,108.5541,109.0116,108.3424,108.893,47266.0
2017-02-16 10:30:00,128.64,129.06,128.17,128.53,99425.0,108.9692,109.325,108.5711,108.876,99425.0
2017-02-16 11:00:00,128.56,129.22,128.26,128.9,204213.0,108.9014,109.4605,108.6473,109.1894,204213.0
2017-02-16 11:30:00,128.91,129.14,128.8,128.99,92176.0,109.1979,109.3927,109.1047,109.2657,92176.0
2017-02-16 12:00:00,128.97,129.0,128.45,128.54,22070.0,109.2487,109.2742,108.8083,108.8845,22070.0
2017-02-16 12:30:00,128.55,128.88,128.49,128.65,19633.0,108.893,109.1725,108.8421,108.9777,19633.0
2017-02-16 13:00:00,128.62,128.9,128.52,128.68,21021.0,108.9523,109.1894,108.8676,109.0031,21021.0
2017-02-16 13:30:00,128.64,129.02,128.49,128.95,58157.0,108.9692,109.2911,108.8421,109.2318,58157.0
2017-02-16 14:00:00,128.98,128.99,128.53,128.74,49958.0,109.2572,109.2657,108.876,109.0539,49958.0
2017-02-16 14:30:00,128.78,129.07,128.67,129.0,34751.0,109.0878,109.3335,108.9946,109.2742,34751.0
2017-02-16 15:00:00,128.97,129.27,128.91,129.19,33019.0,109.2487,109.5029,109.1979,109.4351,33019.0
2017-02-16 15:30:00,129.19,129.22,129.0,129.16,90801.0,109.4351,109.4605,109.2742,109.4097,90801.0
2017-02-17 09:30:00,127.87,128.21,127.34,127.98,193511.0,108.3169,108.605,107.868,108.4101,193511.0
2017-02-17 10:00:00,127.92,128.89,127.79,128.79,39082.0,108.3593,109.181,108.2492,109.0963,39082.0
2017-02-17 10:30:00,128.81,128.91,128.27,128.44,55101.0,109.1132,109.1979,108.6558,108.7998,55101.0
2017-02-17 11:00:00,128.43,128.78,128.24,128.4,39553.0,108.7913,109.0878,108.6304,108.7659,39553.0
2017-02-17 11:30:00,128.4,128.7,128.3,128.44,51868.0,108.7659,109.02,108.6812,108.7998,51868.0
2017-02-17 12:00:00,128.49,128.71,128.46,128.65,41920.0,108.8421,109.0285,108.8167,108.9777,41920.0
2017-02-17 12:30:00,128.62,128.62,128.19,128.28,29844.0,108.9523,108.9523,108.588,108.6643,29844.0
2017-02-17 13:00:00,128.29,128.44,128.15,128.23,30198.0,108.6727,108.7998,108.5541,108.6219,30198.0
2017-02-17 13:30:00,128.24,128.43,128.2,128.34,44212.0,108.6304,108.7913,108.5965,108.7151,44212.0
2017-02-17 14:00:00,128.34,128.6,128.3,128.6,42119.0,108.7151,108.9353,108.6812,108.9353,42119.0
2017-02-17 14:30:00,128.59,128.69,128.48,128.5,32484.0,108.9268,109.0116,108.8337,108.8506,32484.0
2017-02-17 15:00:00,128.51,128.98,128.48,128.98,81975.0,108.8591,109.2572,108.8337,109.2572,81975.0
2017-02-17 15:30:00,128.98,129.06,128.69,128.98,114495.0,109.2572,109.325,109.0116,109.2572,114495.0
2017-02-21 09:30:00,129.6,130.45,129.5,129.58,81711.0,109.7824,110.5024,109.6977,109.7655,81711.0
2017-02-21 10:00:00,129.56,129.92,129.45,129.66,169272.0,109.7485,110.0535,109.6553,109.8332,169272.0
2017-02-21 10:30:00,129.68,130.3,129.55,129.74,98344.0,109.8502,110.3754,109.7401,109.901,98344.0
2017-02-21 11:00:00,129.79,129.9,129.34,129.47,60772.0,109.9434,110.0365,109.5622,109.6723,60772.0
2017-02-21 11:30:00,129.43,129.65,129.21,129.42,69307.0,109.6384,109.8248,109.452,109.6299,69307.0
2017-02-21 12:00:00,129.47,130.09,129.45,129.94,53374.0,109.6723,110.1975,109.6553,110.0704,53374.0
2017-02-21 12:30:00,129.99,129.99,129.59,129.74,25898.0,110.1128,110.1128,109.7739,109.901,25898.0
2017-02-21 13:00:00,129.7,129.97,129.5,129.96,30988.0,109.8671,110.0958,109.6977,110.0874,30988.0
2017-02-21 13:30:00,129.92,130.18,129.7,130.18,29654.0,110.0535,110.2737,109.8671,110.2737,29654.0
2017-02-21 14:00:00,130.1,130.33,130.05,130.33,34585.0,110.206,110.4008,110.1636,110.4008,34585.0
2017-02-21 14:30:00,130.36,130.91,130.32,130.88,56912.0,110.4262,110.8921,110.3923,110.8667,56912.0
2017-02-21 15:00:00,130.87,131.22,130.79,131.21,84958.0,110.8582,111.1547,110.7904,111.1462,84958.0
2017-02-21 15:30:00,131.2,131.2,130.73,130.78,169916.0,111.1377,111.1377,110.7396,110.782,169916.0
2017-02-22 09:30:00,129.52,130.59,129.46,130.2,75024.0,109.7146,110.621,109.6638,110.2907,75024.0
2017-02-22 10:00:00,130.28,131.24,130.28,131.24,67991.0,110.3584,111.1716,110.3584,111.1716,67991.0
2017-02-22 10:30:00,131.12,131.24,130.79,130.93,82106.0,111.07,111.1716,110.7904,110.909,82106.0
2017-02-22 11:00:00,130.93,131.1,130.84,130.95,52828.0,110.909,111.053,110.8328,110.926,52828.0
2017-02-22 11:30:00,130.94,131.06,130.8,130.94,41021.0,110.9175,111.0192,110.7989,110.9175,41021.0
2017-02-22 12:00:00,130.92,131.0,130.86,130.9,27676.0,110.9006,110.9683,110.8497,110.8836,27676.0
2017-02-22 12:30:00,130.89,130.97,130.83,130.93,37897.0,110.8751,110.9429,110.8243,110.909,37897.0
2017-02-22 13:00:00,130.95,131.22,130.9,131.12,38534.0,110.926,111.1547,110.8836,111.07,38534.0
2017-02-22 13:30:00,131.09,131.32,131.09,131.15,22140.0,111.0446,111.2394,111.0446,111.0954,22140.0
2017-02-22 14:00:00,131.15,131.3,130.29,130.73,63697.0,111.0954,111.2225,110.3669,110.7396,63697.0
2017-02-22 14:30:00,130.7,130.77,130.45,130.45,32192.0,110.7142,110.7735,110.5024,110.5024,32192.0
2017-02-22 15:00:00,130.43,130.48,130.19,130.43,75964.0,110.4855,110.5278,110.2822,110.4855,75964.0
2017-02-22 15:30:00,130.43,130.78,130.39,130.68,163828.0,110.4855,110.782,110.4516,110.6973,163828.0
2017-02-23 09:30:00,131.11,131.37,130.1,130.81,41107.0,111.0615,111.2818,110.206,110.8074,41107.0
2017-02-23 10:00:00,130.76,130.89,129.61,129.75,34639.0,110.765,110.8751,109.7909,109.9095,34639.0
2017-02-23 10:30:00,129.7,130.07,129.35,129.49,35562.0,109.8671,110.1805,109.5706,109.6892,35562.0
2017-02-23 11:00:00,129.5,129.68,129.21,129.53,30209.0,109.6977,109.8502,109.452,109.7231,30209.0
2017-02-23 11:30:00,129.56,129.97,129.52,129.74,28193.0,109.7485,110.0958,109.7146,109.901,28193.0
2017-02-23 12:00:00,129.72,130.16,129.65,130.13,33091.0,109.8841,110.2568,109.8248,110.2314,33091.0
2017-02-23 12:30:00,130.06,130.28,129.96,130.0,30277.0,110.1721,110.3584,110.0874,110.1212,30277.0
2017-02-23 13:00:00,129.97,130.09,129.92,129.99,34726.0,110.0958,110.1975,110.0535,110.1128,34726.0
2017-02-23 13:30:00,129.95,130.19,129.94,130.19,29742.0,110.0789,110.2822,110.0704,110.2822,29742.0
2017-02-23 14:00:00,130.21,130.24,130.03,130.17,34269.0,110.2991,110.3245,110.1467,110.2652,34269.0
2017-02-23 14:30:00,130.17,130.36,130.14,130.32,23735.0,110.2652,110.4262,110.2398,110.3923,23735.0
2017-02-23 15:00:00,130.29,130.47,130.12,130.35,36353.0,110.3669,110.5194,110.2229,110.4177,36353.0
2017-02-23 15:30:00,130.34,130.48,130.28,130.48,99725.0,110.4093,110.5278,110.3584,110.5278,99725.0
2017-02-24 09:30:00,128.79,128.97,128.04,128.85,104370.0,109.0963,109.2487,108.461,109.1471,104370.0
2017-02-24 10:00:00,128.87,129.16,128.44,128.58,69449.0,109.164,109.4097,108.7998,108.9184,69449.0
2017-02-24 10:30:00,128.55,128.94,128.41,128.87,79468.0,108.893,109.2233,108.7744,109.164,79468.0
2017-02-24 11:00:00,128.91,129.45,128.91,129.23,61536.0,109.1979,109.6553,109.1979,109.469,61536.0
2017-02-24 11:30:00,129.27,129.51,129.18,129.51,25493.0,109.5029,109.7062,109.4266,109.7062,25493.0
2017-02-24 12:00:00,129.49,130.09,129.48,130.06,24173.0,109.6892,110.1975,109.6808,110.1721,24173.0
2017-02-24 12:30:00,130.07,130.1,129.86,129.87,27909.0,110.1805,110.206,110.0026,110.0111,27909.0
2017-02-24 13:00:00,129.88,129.92,129.47,129.5,28656.0,110.0196,110.0535,109.6723,109.6977,28656.0
2017-02-24 13:30:00,129.51,129.83,129.51,129.71,33257.0,109.7062,109.9772,109.7062,109.8756,33257.0
2017-02-24 14:00:00,129.77,129.81,129.57,129.69,31927.0,109.9264,109.9603,109.757,109.8586,31927.0
2017-02-24 14:30:00,129.71,129.78,129.31,129.31,51094.0,109.8756,109.9349,109.5368,109.5368,51094.0
2017-02-24 15:00:00,129.36,129.71,129.26,129.52,61838.0,109.5791,109.8756,109.4944,109.7146,61838.0
2017-02-24 15:30:00,129.52,129.88,129.49,129.83,144695.0,109.7146,110.0196,109.6892,109.9772,144695.0
2017-02-27 09:30:00,129.75,130.76,129.64,130.76,53460.0,109.9095,110.765,109.8163,110.765,53460.0
2017-02-27 10:00:00,130.69,130.87,130.12,130.49,51541.0,110.7057,110.8582,110.2229,110.5363,51541.0
2017-02-27 10:30:00,130.5,130.73,130.26,130.26,28977.0,110.5448,110.7396,110.3415,110.3415,28977.0
2017-02-27 11:00:00,130.17,130.29,129.86,129.91,28159.0,110.2652,110.3669,110.0026,110.045,28159.0
2017-02-27 11:30:00,129.96,130.25,129.82,130.13,37832.0,110.0874,110.333,109.9688,110.2314,37832.0
2017-02-27 12:00:00,130.11,130.77,130.08,130.69,22055.0,110.2144,110.7735,110.189,110.7057,22055.0
2017-02-27 12:30:00,130.75,130.92,130.6,130.6,15412.0,110.7566,110.9006,110.6295,110.6295,15412.0
2017-02-27 13:00:00,130.61,130.94,130.6,130.94,18625.0,110.638,110.9175,110.6295,110.9175,18625.0
2017-02-27 13:30:00,130.96,131.04,130.77,130.82,17249.0,110.9344,111.0022,110.7735,110.8159,17249.0
2017-02-27 14:00:00,130.81,131.02,130.69,131.0,19090.0,110.8074,110.9853,110.7057,110.9683,19090.0
2017-02-27 14:30:00,130.99,131.26,130.97,131.12,26302.0,110.9599,111.1886,110.9429,111.07,26302.0
2017-02-27 15:00:00,131.05,131.36,131.05,131.35,38778.0,111.0107,111.2733,111.0107,111.2648,38778.0
2017-02-27 15:30:00,131.34,131.36,130.95,131.11,81223.0,111.2563,111.2733,110.926,111.0615,81223.0
2017-02-28 09:30:00,130.18,130.99,129.98,130.99,67649.0,110.2737,110.9599,110.1043,110.9599,67649.0
2017-02-28 10:00:00,130.99,131.14,130.54,130.59,89800.0,110.9599,111.0869,110.5787,110.621,89800.0
2017-02-28 10:30:00,130.63,131.41,130.63,131.38,104698.0,110.6549,111.3156,110.6549,111.2902,104698.0
2017-02-28 11:00:00,131.36,131.38,130.84,130.84,52461.0,111.2733,111.2902,110.8328,110.8328,52461.0
2017-02-28 11:30:00,130.82,130.91,130.78,130.86,24297.0,110.8159,110.8921,110.782,110.8497,24297.0
2017-02-28 12:00:00,130.86,130.89,130.12,130.36,29492.0,110.8497,110.8751,110.2229,110.4262,29492.0
2017-02-28 12:30:00,130.36,130.69,130.27,130.68,29949.0,110.4262,110.7057,110.35,110.6973,29949.0
2017-02-28 13:00:00,130.6,130.94,130.6,130.89,30301.0,110.6295,110.9175,110.6295,110.8751,30301.0
2017-02-28 13:30:00,130.92,131.41,130.89,131.18,33037.0,110.9006,111.3156,110.8751,111.1208,33037.0
2017-02-28 14:00:00,131.24,131.25,130.73,130.99,35163.0,111.1716,111.1801,110.7396,110.9599,35163.0
2017-02-28 14:30:00,131.0,131.35,130.99,131.21,35282.0,110.9683,111.2648,110.9599,111.1462,35282.0
2017-02-28 15:00:00,131.17,131.32,131.0,131.31,50571.0,111.1123,111.2394,110.9683,111.2309,50571.0
2017-02-28 15:30:00,131.31,131.55,131.0,131.5,198906.0,111.2309,111.4342,110.9683,111.3919,198906.0
2017-03-01 09:30:00,134.56,135.2,134.0,134.43,100408.0,113.984,114.5261,113.5096,113.8738,100408.0
2017-03-01 10:00:00,134.52,134.68,134.13,134.36,57167.0,113.9501,114.0856,113.6197,113.8145,57167.0
2017-03-01 10:30:00,134.39,134.43,133.9,134.16,107802.0,113.84,113.8738,113.4249,113.6451,107802.0
2017-03-01 11:00:00,134.21,134.43,134.05,134.33,191577.0,113.6875,113.8738,113.5519,113.7891,191577.0
2017-03-01 11:30:00,134.35,134.42,134.09,134.16,28194.0,113.8061,113.8654,113.5858,113.6451,28194.0
2017-03-01 12:00:00,134.17,134.73,134.17,134.27,76636.0,113.6536,114.128,113.6536,113.7383,76636.0
2017-03-01 12:30:00,134.31,134.34,134.02,134.23,53636.0,113.7722,113.7976,113.5265,113.7044,53636.0
2017-03-01 13:00:00,134.2,134.66,134.13,134.27,102066.0,113.679,114.0687,113.6197,113.7383,102066.0
2017-03-01 13:30:00,134.31,134.75,134.16,134.59,120391.0,113.7722,114.1449,113.6451,114.0094,120391.0
2017-03-01 14:00:00,134.56,134.69,134.24,134.55,140613.0,113.984,114.0941,113.7129,113.9755,140613.0
2017-03-01 14:30:00,134.53,134.55,134.1,134.15,76145.0,113.9585,113.9755,113.5943,113.6367,76145.0
2017-03-01 15:00:00,134.15,134.44,134.0,134.4,56996.0,113.6367,113.8823,113.5096,113.8484,56996.0
2017-03-01 15:30:00,134.41,134.62,134.14,134.29,172262.0,113.8569,114.0348,113.6282,113.7552,172262.0
2017-03-02 09:30:00,135.0,135.12,133.51,134.03,59845.0,114.3567,114.4583,113.0945,113.535,59845.0
2017-03-02 10:00:00,134.02,134.02,132.93,133.38,96240.0,113.5265,113.5265,112.6032,112.9844,96240.0
2017-03-02 10:30:00,133.34,133.4,132.59,132.71,84769.0,112.9505,113.0013,112.3152,112.4168,84769.0
2017-03-02 11:00:00,132.73,132.92,132.43,132.66,67724.0,112.4338,112.5947,112.1797,112.3745,67724.0
2017-03-02 11:30:00,132.65,132.76,132.13,132.71,52985.0,112.366,112.4592,111.9255,112.4168,52985.0
2017-03-02 12:00:00,132.72,132.76,132.15,132.29,49800.0,112.4253,112.4592,111.9425,112.0611,49800.0
2017-03-02 12:30:00,132.29,132.56,132.2,132.26,42263.0,112.0611,112.2898,111.9848,112.0357,42263.0
2017-03-02 13:00:00,132.3,132.49,132.1,132.46,37516.0,112.0695,112.2305,111.9001,112.2051,37516.0
2017-03-02 13:30:00,132.45,132.51,132.05,132.16,46722.0,112.1966,112.2474,111.8578,111.9509,46722.0
2017-03-02 14:00:00,132.07,132.14,131.59,131.88,43253.0,111.8747,111.934,111.4681,111.7138,43253.0
2017-03-02 14:30:00,131.84,132.07,131.8,131.86,56134.0,111.6799,111.8747,111.646,111.6968,56134.0
2017-03-02 15:00:00,131.86,131.97,131.51,131.89,76640.0,111.6968,111.79,111.4003,111.7222,76640.0
2017-03-02 15:30:00,131.89,131.99,131.55,131.6,333634.0,111.7222,111.8069,111.4342,111.4766,333634.0
2017-03-03 09:30:00,131.72,132.54,131.15,131.2,82780.0,111.5782,112.2728,111.0954,111.1377,82780.0
2017-03-03 10:00:00,131.23,132.25,131.22,132.13,60095.0,111.1632,112.0272,111.1547,111.9255,60095.0
2017-03-03 10:30:00,132.17,132.29,131.75,131.86,50071.0,111.9594,112.0611,111.6036,111.6968,50071.0
2017-03-03 11:00:00,131.77,132.17,131.69,131.91,31201.0,111.6206,111.9594,111.5528,111.7392,31201.0
2017-03-03 11:30:00,131.89,132.39,131.84,132.34,33901.0,111.7222,112.1458,111.6799,112.1034,33901.0
2017-03-03 12:00:00,132.3,132.56,131.93,132.56,33498.0,112.0695,112.2898,111.7561,112.2898,33498.0
2017-03-03 12:30:00,132.5,132.97,132.48,132.93,53456.0,112.239,112.6371,112.222,112.6032,53456.0
2017-03-03 13:00:00,132.93,133.21,132.7,132.84,66442.0,112.6032,112.8404,112.4084,112.527,66442.0
2017-03-03 13:30:00,132.84,133.4,132.76,133.15,63132.0,112.527,113.0013,112.4592,112.7896,63132.0
2017-03-03 14:00:00,133.12,133.36,132.67,132.95,101064.0,112.7642,112.9675,112.383,112.6201,101064.0
2017-03-03 14:30:00,132.84,133.38,132.84,133.37,78840.0,112.527,112.9844,112.527,112.9759,78840.0
2017-03-03 15:00:00,133.33,133.48,133.01,133.38,72940.0,112.942,113.0691,112.671,112.9844,72940.0
2017-03-03 15:30:00,133.37,133.38,132.82,133.06,178324.0,112.9759,112.9844,112.51,112.7133,178324.0
2017-03-06 09:30:00,132.44,133.06,132.07,132.68,54851.0,112.1881,112.7133,111.8747,112.3914,54851.0
2017-03-06 10:00:00,132.68,132.84,132.37,132.37,30044.0,112.3914,112.527,112.1288,112.1288,30044.0
2017-03-06 10:30:00,132.33,132.33,131.63,131.66,111402.0,112.095,112.095,111.502,111.5274,111402.0
2017-03-06 11:00:00,131.62,132.21,131.48,132.04,33826.0,111.4935,111.9933,111.3749,111.8493,33826.0
2017-03-06 11:30:00,132.09,132.09,131.72,131.86,28702.0,111.8917,111.8917,111.5782,111.6968,28702.0
2017-03-06 12:00:00,131.8,132.09,131.8,131.99,50297.0,111.646,111.8917,111.646,111.8069,50297.0
2017-03-06 12:30:00,132.02,132.16,131.89,132.06,25338.0,111.8324,111.9509,111.7222,111.8662,25338.0
2017-03-06 13:00:00,132.09,132.27,131.96,132.21,80071.0,111.8917,112.0441,111.7815,111.9933,80071.0
2017-03-06 13:30:00,132.22,132.32,132.15,132.21,27317.0,112.0018,112.0865,111.9425,111.9933,27317.0
2017-03-06 14:00:00,132.23,132.36,132.15,132.26,30660.0,112.0102,112.1204,111.9425,112.0357,30660.0
2017-03-06 14:30:00,132.26,132.58,132.18,132.49,20922.0,112.0357,112.3067,111.9679,112.2305,20922.0
2017-03-06 15:00:00,132.5,132.87,132.5,132.77,26655.0,112.239,112.5524,112.239,112.4677,26655.0
2017-03-06 15:30:00,132.74,132.96,132.39,132.44,106314.0,112.4423,112.6286,112.1458,112.1881,106314.0
2017-03-07 09:30:00,132.39,132.82,131.68,132.07,31222.0,112.1458,112.51,111.5443,111.8747,31222.0
2017-03-07 10:00:00,132.2,132.61,131.92,132.56,30567.0,111.9848,112.3321,111.7476,112.2898,30567.0
2017-03-07 10:30:00,132.61,132.73,132.41,132.48,34084.0,112.3321,112.4338,112.1627,112.222,34084.0
2017-03-07 11:00:00,132.49,132.81,132.33,132.33,36926.0,112.2305,112.5016,112.095,112.095,36926.0
2017-03-07 11:30:00,132.33,132.66,132.28,132.45,27101.0,112.095,112.3745,112.0526,112.1966,27101.0
2017-03-07 12:00:00,132.45,132.45,132.08,132.15,19748.0,112.1966,112.1966,111.8832,111.9425,19748.0
2017-03-07 12:30:00,132.13,132.21,131.98,132.14,17457.0,111.9255,111.9933,111.7985,111.934,17457.0
2017-03-07 13:00:00,132.18,132.25,131.97,131.97,44884.0,111.9679,112.0272,111.79,111.79,44884.0
2017-03-07 13:30:00,132.03,132.07,131.83,132.0,21496.0,111.8408,111.8747,111.6714,111.8154,21496.0
2017-03-07 14:00:00,132.0,132.3,131.99,132.29,29857.0,111.8154,112.0695,111.8069,112.0611,29857.0
2017-03-07 14:30:00,132.27,132.6,132.23,132.55,31464.0,112.0441,112.3237,112.0102,112.2813,31464.0
2017-03-07 15:00:00,132.51,132.57,132.19,132.22,36702.0,112.2474,112.2983,111.9764,112.0018,36702.0
2017-03-07 15:30:00,132.24,132.28,131.97,132.18,138062.0,112.0187,112.0526,111.79,111.9679,138062.0
2017-03-08 09:30:00,133.66,133.95,133.06,133.24,41183.0,113.2216,113.4672,112.7133,112.8658,41183.0
2017-03-08 10:00:00,133.29,133.48,132.81,133.26,44409.0,112.9082,113.0691,112.5016,112.8827,44409.0
2017-03-08 10:30:00,133.21,133.32,132.62,132.82,45622.0,112.8404,112.9336,112.3406,112.51,45622.0
2017-03-08 11:00:00,132.78,133.12,132.45,133.11,45167.0,112.4761,112.7642,112.1966,112.7557,45167.0
2017-03-08 11:30:00,133.06,133.07,132.7,132.89,28782.0,112.7133,112.7218,112.4084,112.5693,28782.0
2017-03-08 12:00:00,132.88,133.35,132.84,133.3,23063.0,112.5609,112.959,112.527,112.9166,23063.0
2017-03-08 12:30:00,133.3,133.39,133.08,133.15,18947.0,112.9166,112.9929,112.7303,112.7896,18947.0
2017-03-08 13:00:00,133.11,133.22,132.94,133.12,15100.0,112.7557,112.8489,112.6117,112.7642,15100.0
2017-03-08 13:30:00,133.19,133.25,132.98,133.05,22304.0,112.8234,112.8743,112.6456,112.7049,22304.0
2017-03-08 14:00:00,133.14,133.14,132.58,132.63,41454.0,112.7811,112.7811,112.3067,112.3491,41454.0
2017-03-08 14:30:00,132.66,132.91,132.51,132.81,18021.0,112.3745,112.5863,112.2474,112.5016,18021.0
2017-03-08 15:00:00,132.81,133.01,132.71,132.75,23035.0,112.5016,112.671,112.4168,112.4507,23035.0
2017-03-08 15:30:00,132.75,132.78,132.44,132.57,93159.0,112.4507,112.4761,112.1881,112.2983,93159.0
2017-03-09 09:30:00,133.08,133.6,132.78,133.45,32840.0,112.7303,113.1708,112.4761,113.0437,32840.0
2017-03-09 10:00:00,133.47,133.78,133.38,133.51,48876.0,113.0606,113.3232,112.9844,113.0945,48876.0
2017-03-09 10:30:00,133.51,133.51,133.02,133.21,38270.0,113.0945,113.0945,112.6794,112.8404,38270.0
2017-03-09 11:00:00,133.23,133.47,133.15,133.36,35271.0,112.8573,113.0606,112.7896,112.9675,35271.0
2017-03-09 11:30:00,133.31,133.81,133.31,133.67,30864.0,112.9251,113.3486,112.9251,113.23,30864.0
2017-03-09 12:00:00,133.68,133.87,133.4,133.45,33592.0,113.2385,113.3995,113.0013,113.0437,33592.0
2017-03-09 12:30:00,133.4,133.47,133.29,133.43,22601.0,113.0013,113.0606,112.9082,113.0267,22601.0
2017-03-09 13:00:00,133.45,133.49,133.29,133.32,25006.0,113.0437,113.0776,112.9082,112.9336,25006.0
2017-03-09 13:30:00,133.27,133.33,132.96,133.15,45765.0,112.8912,112.942,112.6286,112.7896,45765.0
2017-03-09 14:00:00,133.17,133.21,132.54,132.73,43943.0,112.8065,112.8404,112.2728,112.4338,43943.0
2017-03-09 14:30:00,132.72,132.79,132.52,132.73,25314.0,112.4253,112.4846,112.2559,112.4338,25314.0
2017-03-09 15:00:00,132.77,132.94,132.66,132.88,55727.0,112.4677,112.6117,112.3745,112.5609,55727.0
2017-03-09 15:30:00,132.85,132.96,132.66,132.72,141751.0,112.5354,112.6286,112.3745,112.4253,141751.0
2017-03-10 09:30:00,133.56,133.56,132.58,133.23,36883.0,113.1369,113.1369,112.3067,112.8573,36883.0
2017-03-10 10:00:00,133.27,133.51,132.85,132.85,33211.0,112.8912,113.0945,112.5354,112.5354,33211.0
2017-03-10 10:30:00,132.82,132.82,132.07,132.11,58463.0,112.51,112.51,111.8747,111.9086,58463.0
2017-03-10 11:00:00,132.05,132.18,131.77,131.98,66907.0,111.8578,111.9679,111.6206,111.7985,66907.0
2017-03-10 11:30:00,132.0,132.02,131.66,131.66,54973.0,111.8154,111.8324,111.5274,111.5274,54973.0
2017-03-10 12:00:00,131.66,132.01,131.56,131.94,46846.0,111.5274,111.8239,111.4427,111.7646,46846.0
2017-03-10 12:30:00,131.93,131.95,131.36,131.54,40473.0,111.7561,111.7731,111.2733,111.4258,40473.0
2017-03-10 13:00:00,131.55,131.61,131.08,131.4,28244.0,111.4342,111.4851,111.0361,111.3072,28244.0
2017-03-10 13:30:00,131.41,131.59,131.16,131.55,131593.0,111.3156,111.4681,111.1039,111.4342,131593.0
2017-03-10 14:00:00,131.55,131.64,131.34,131.49,114647.0,111.4342,111.5105,111.2563,111.3834,114647.0
2017-03-10 14:30:00,131.51,131.68,131.39,131.58,102537.0,111.4003,111.5443,111.2987,111.4596,102537.0
2017-03-10 15:00:00,131.58,131.92,131.51,131.9,137971.0,111.4596,111.7476,111.4003,111.7307,137971.0
2017-03-10 15:30:00,131.91,132.13,131.75,132.12,154044.0,111.7392,111.9255,111.6036,111.9171,154044.0
2017-03-13 09:30:00,132.35,132.57,131.73,132.32,53918.0,112.1119,112.2983,111.5867,112.0865,53918.0
2017-03-13 10:00:00,132.32,132.91,132.32,132.69,45119.0,112.0865,112.5863,112.0865,112.3999,45119.0
2017-03-13 10:30:00,132.67,132.75,132.51,132.65,37083.0,112.383,112.4507,112.2474,112.366,37083.0
2017-03-13 11:00:00,132.71,132.71,131.95,131.96,45092.0,112.4168,112.4168,111.7731,111.7815,45092.0
2017-03-13 11:30:00,131.98,132.49,131.98,132.49,21426.0,111.7985,112.2305,111.7985,112.2305,21426.0
2017-03-13 12:00:00,132.47,132.65,132.42,132.52,27404.0,112.2135,112.366,112.1712,112.2559,27404.0
2017-03-13 12:30:00,132.5,132.85,132.49,132.83,18414.0,112.239,112.5354,112.2305,112.5185,18414.0
2017-03-13 13:00:00,132.8,132.88,132.66,132.77,21707.0,112.4931,112.5609,112.3745,112.4677,21707.0
2017-03-13 13:30:00,132.8,132.83,132.66,132.78,21960.0,112.4931,112.5185,112.3745,112.4761,21960.0
2017-03-13 14:00:00,132.8,132.84,132.44,132.51,43874.0,112.4931,112.527,112.1881,112.2474,43874.0
2017-03-13 14:30:00,132.5,132.68,132.49,132.62,34481.0,112.239,112.3914,112.2305,112.3406,34481.0
2017-03-13 15:00:00,132.63,132.65,132.23,132.38,54226.0,112.3491,112.366,112.0102,112.1373,54226.0
2017-03-13 15:30:00,132.39,132.71,132.28,132.61,116920.0,112.1458,112.4168,112.0526,112.3321,116920.0
2017-03-14 09:30:00,131.87,131.87,130.65,130.66,48802.0,111.7053,111.7053,110.6718,110.6803,48802.0
2017-03-14 10:00:00,130.65,131.08,130.46,130.57,54235.0,110.6718,111.0361,110.5109,110.6041,54235.0
2017-03-14 10:30:00,130.52,130.98,130.22,130.78,74505.0,110.5617,110.9514,110.3076,110.782,74505.0
2017-03-14 11:00:00,130.82,131.08,130.58,130.97,67026.0,110.8159,111.0361,110.6126,110.9429,67026.0
2017-03-14 11:30:00,130.94,131.19,130.87,131.19,42722.0,110.9175,111.1293,110.8582,111.1293,42722.0
2017-03-14 12:00:00,131.16,131.19,130.85,131.03,26658.0,111.1039,111.1293,110.8413,110.9937,26658.0
2017-03-14 12:30:00,130.97,131.36,130.88,131.36,30737.0,110.9429,111.2733,110.8667,111.2733,30737.0
2017-03-14 13:00:00,131.37,131.95,131.3,131.9,18085.0,111.2818,111.7731,111.2225,111.7307,18085.0
2017-03-14 13:30:00,131.89,131.98,131.51,131.66,23949.0,111.7222,111.7985,111.4003,111.5274,23949.0
2017-03-14 14:00:00,131.67,132.01,131.64,131.93,33395.0,111.5359,111.8239,111.5105,111.7561,33395.0
2017-03-14 14:30:00,131.93,132.09,131.82,131.94,37321.0,111.7561,111.8917,111.6629,111.7646,37321.0
2017-03-14 15:00:00,131.95,132.4,131.91,132.34,43865.0,111.7731,112.1542,111.7392,112.1034,43865.0
2017-03-14 15:30:00,132.38,132.52,132.29,132.41,112040.0,112.1373,112.2559,112.0611,112.1627,112040.0
2017-03-15 09:30:00,133.22,133.32,132.67,132.97,28469.0,112.8489,112.9336,112.383,112.6371,28469.0
2017-03-15 10:00:00,133.0,133.37,132.99,133.3,30985.0,112.6625,112.9759,112.654,112.9166,30985.0
2017-03-15 10:30:00,133.26,133.3,132.79,132.92,37594.0,112.8827,112.9166,112.4846,112.5947,37594.0
2017-03-15 11:00:00,133.0,133.21,132.75,132.82,29450.0,112.6625,112.8404,112.4507,112.51,29450.0
2017-03-15 11:30:00,132.78,133.13,132.78,133.03,13976.0,112.4761,112.7726,112.4761,112.6879,13976.0
2017-03-15 12:00:00,133.15,133.45,133.1,133.33,15960.0,112.7896,113.0437,112.7472,112.942,15960.0
2017-03-15 12:30:00,133.31,133.7,133.3,133.63,15607.0,112.9251,113.2555,112.9166,113.1962,15607.0
2017-03-15 13:00:00,133.68,133.7,133.38,133.44,23848.0,113.2385,113.2555,112.9844,113.0352,23848.0
2017-03-15 13:30:00,133.47,134.16,133.47,134.12,46000.0,113.0606,113.6451,113.0606,113.6112,46000.0
2017-03-15 14:00:00,134.17,134.87,132.9,133.41,112674.0,113.6536,114.2466,112.5778,113.0098,112674.0
2017-03-15 14:30:00,133.39,133.72,133.34,133.5,78793.0,112.9929,113.2724,112.9505,113.086,78793.0
2017-03-15 15:00:00,133.52,133.56,133.15,133.29,65818.0,113.103,113.1369,112.7896,112.9082,65818.0
2017-03-15 15:30:00,133.29,133.87,133.28,133.67,124407.0,112.9082,113.3995,112.8997,113.23,124407.0
2017-03-16 09:30:00,134.12,134.73,133.99,134.38,50288.0,113.6112,114.128,113.5011,113.8315,50288.0
2017-03-16 10:00:00,134.38,134.91,134.38,134.8,59208.0,113.8315,114.2804,113.8315,114.1873,59208.0
2017-03-16 10:30:00,134.8,134.96,134.5,134.73,60442.0,114.1873,114.3228,113.9331,114.128,60442.0
2017-03-16 11:00:00,134.78,134.78,133.72,133.97,84641.0,114.1703,114.1703,113.2724,113.4842,84641.0
2017-03-16 11:30:00,133.97,134.36,133.86,134.34,83990.0,113.4842,113.8145,113.391,113.7976,83990.0
2017-03-16 12:00:00,134.36,134.44,134.17,134.28,20503.0,113.8145,113.8823,113.6536,113.7468,20503.0
2017-03-16 12:30:00,134.21,134.43,134.15,134.33,15290.0,113.6875,113.8738,113.6367,113.7891,15290.0
2017-03-16 13:00:00,134.3,134.38,134.14,134.31,24851.0,113.7637,113.8315,113.6282,113.7722,24851.0
2017-03-16 13:30:00,134.34,134.93,134.32,134.8,42082.0,113.7976,114.2974,113.7807,114.1873,42082.0
2017-03-16 14:00:00,134.8,134.96,134.7,134.77,34601.0,114.1873,114.3228,114.1025,114.1618,34601.0
2017-03-16 14:30:00,134.8,134.82,134.37,134.41,42409.0,114.1873,114.2042,113.823,113.8569,42409.0
2017-03-16 15:00:00,134.4,134.76,134.36,134.5,59892.0,113.8484,114.1534,113.8145,113.9331,59892.0
2017-03-16 15:30:00,134.49,134.71,134.39,134.59,175289.0,113.9247,114.111,113.84,114.0094,175289.0
2017-03-17 09:30:00,134.69,134.72,132.97,133.16,162110.0,114.0941,114.1195,112.6371,112.798,162110.0
2017-03-17 10:00:00,133.23,133.37,132.22,132.59,56976.0,112.8573,112.9759,112.0018,112.3152,56976.0
2017-03-17 10:30:00,132.56,132.76,131.7,131.96,108192.0,112.2898,112.4592,111.5613,111.7815,108192.0
2017-03-17 11:00:00,131.94,132.07,131.55,131.75,63130.0,111.7646,111.8747,111.4342,111.6036,63130.0
2017-03-17 11:30:00,131.71,131.8,131.28,131.52,51817.0,111.5698,111.646,111.2055,111.4088,51817.0
2017-03-17 12:00:00,131.53,131.88,131.35,131.86,73857.0,111.4173,111.7138,111.2648,111.6968,73857.0
2017-03-17 12:30:00,131.88,132.22,131.83,132.13,26610.0,111.7138,112.0018,111.6714,111.9255,26610.0
2017-03-17 13:00:00,132.13,132.75,132.1,132.72,35820.0,111.9255,112.4507,111.9001,112.4253,35820.0
2017-03-17 13:30:00,132.69,132.79,132.28,132.34,45789.0,112.3999,112.4846,112.0526,112.1034,45789.0
2017-03-17 14:00:00,132.38,132.8,132.35,132.37,60554.0,112.1373,112.4931,112.1119,112.1288,60554.0
2017-03-17 14:30:00,132.39,132.56,132.15,132.15,48683.0,112.1458,112.2898,111.9425,111.9425,48683.0
2017-03-17 15:00:00,132.17,132.3,131.62,131.67,62372.0,111.9594,112.0695,111.4935,111.5359,62372.0
2017-03-17 15:30:00,131.66,131.93,131.56,131.7,198404.0,111.5274,111.7561,111.4427,111.5613,198404.0
2017-03-20 09:30:00,131.04,131.51,129.64,130.21,54549.0,111.0022,111.4003,109.8163,110.2991,54549.0
2017-03-20 10:00:00,130.2,130.58,130.03,130.19,95894.0,110.2907,110.6126,110.1467,110.2822,95894.0
2017-03-20 10:30:00,130.25,130.73,130.03,130.46,77173.0,110.333,110.7396,110.1467,110.5109,77173.0
2017-03-20 11:00:00,130.54,130.76,130.37,130.48,51552.0,110.5787,110.765,110.4347,110.5278,51552.0
2017-03-20 11:30:00,130.47,130.62,130.21,130.38,40174.0,110.5194,110.6464,110.2991,110.4431,40174.0
2017-03-20 12:00:00,130.44,130.65,130.35,130.56,24687.0,110.494,110.6718,110.4177,110.5956,24687.0
2017-03-20 12:30:00,130.59,131.08,130.59,130.92,26259.0,110.621,111.0361,110.621,110.9006,26259.0
2017-03-20 13:00:00,130.93,130.97,130.71,130.88,42139.0,110.909,110.9429,110.7227,110.8667,42139.0
2017-03-20 13:30:00,130.87,131.17,130.56,130.66,33086.0,110.8582,111.1123,110.5956,110.6803,33086.0
2017-03-20 14:00:00,130.65,131.27,130.59,131.27,45132.0,110.6718,111.197,110.621,111.197,45132.0
2017-03-20 14:30:00,131.27,131.27,130.63,130.83,48471.0,111.197,111.197,110.6549,110.8243,48471.0
2017-03-20 15:00:00,130.84,131.14,130.69,131.02,57742.0,110.8328,111.0869,110.7057,110.9853,57742.0
2017-03-20 15:30:00,131.04,131.28,130.38,130.49,147434.0,111.0022,111.2055,110.4431,110.5363,147434.0
2017-03-21 09:30:00,131.28,131.28,130.04,130.04,51287.0,111.2055,111.2055,110.1551,110.1551,51287.0
2017-03-21 10:00:00,130.12,130.12,128.87,128.92,102138.0,110.2229,110.2229,109.164,109.2064,102138.0
2017-03-21 10:30:00,128.86,129.2,128.15,128.4,76304.0,109.1556,109.4436,108.5541,108.7659,76304.0
2017-03-21 11:00:00,128.45,128.45,126.38,127.01,111931.0,108.8083,108.8083,107.0548,107.5885,111931.0
2017-03-21 11:30:00,127.07,127.36,126.64,127.36,58909.0,107.6393,107.8849,107.275,107.8849,58909.0
2017-03-21 12:00:00,127.34,127.85,127.1,127.14,53831.0,107.868,108.3,107.6647,107.6986,53831.0
2017-03-21 12:30:00,127.19,127.25,126.55,126.9,50966.0,107.7409,107.7918,107.1988,107.4953,50966.0
2017-03-21 13:00:00,126.85,126.87,126.0,126.21,99284.0,107.4529,107.4699,106.7329,106.9108,99284.0
2017-03-21 13:30:00,126.18,126.41,125.8,125.85,64922.0,106.8854,107.0802,106.5635,106.6058,64922.0
2017-03-21 14:00:00,125.87,126.7,125.87,126.32,147090.0,106.6228,107.3259,106.6228,107.004,147090.0
2017-03-21 14:30:00,126.3,126.64,125.71,125.98,70038.0,106.987,107.275,106.4872,106.716,70038.0
2017-03-21 15:00:00,125.99,126.25,125.83,125.98,95146.0,106.7244,106.9447,106.5889,106.716,95146.0
2017-03-21 15:30:00,125.97,126.15,125.63,125.86,177068.0,106.7075,106.86,106.4195,106.6143,177068.0
2017-03-22 09:30:00,125.0,125.0,122.32,124.25,179865.0,105.8858,105.8858,103.6156,105.2505,179865.0
2017-03-22 10:00:00,124.25,125.5,124.19,125.24,180050.0,105.2505,106.3094,105.1997,106.0891,180050.0
2017-03-22 10:30:00,125.19,126.04,124.95,125.77,93821.0,106.0468,106.7668,105.8435,106.5381,93821.0
2017-03-22 11:00:00,125.79,125.85,125.24,125.45,84157.0,106.555,106.6058,106.0891,106.267,84157.0
2017-03-22 11:30:00,125.41,125.77,125.25,125.69,46035.0,106.2331,106.5381,106.0976,106.4703,46035.0
2017-03-22 12:00:00,125.69,125.69,124.62,124.67,40488.0,106.4703,106.4703,105.5639,105.6063,40488.0
2017-03-22 12:30:00,124.65,124.9,124.37,124.48,81603.0,105.5893,105.8011,105.3521,105.4453,81603.0
2017-03-22 13:00:00,124.48,124.77,124.09,124.38,78378.0,105.4453,105.691,105.115,105.3606,78378.0
2017-03-22 13:30:00,124.48,124.76,124.33,124.48,41934.0,105.4453,105.6825,105.3183,105.4453,41934.0
2017-03-22 14:00:00,124.42,124.99,124.42,124.68,75610.0,105.3945,105.8773,105.3945,105.6147,75610.0
2017-03-22 14:30:00,124.68,125.25,124.68,125.25,55653.0,105.6147,106.0976,105.6147,106.0976,55653.0
2017-03-22 15:00:00,125.21,125.52,124.98,125.15,68495.0,106.0637,106.3263,105.8689,106.0129,68495.0
2017-03-22 15:30:00,125.17,125.47,125.05,125.24,149299.0,106.0298,106.2839,105.9282,106.0891,149299.0
2017-03-23 09:30:00,124.69,126.25,124.39,126.25,36837.0,105.6232,106.9447,105.3691,106.9447,36837.0
2017-03-23 10:00:00,126.18,126.64,126.1,126.61,47969.0,106.8854,107.275,106.8176,107.2496,47969.0
2017-03-23 10:30:00,126.64,127.09,126.39,126.77,51861.0,107.275,107.6562,107.0633,107.3852,51861.0
2017-03-23 11:00:00,126.75,127.18,126.67,126.91,51607.0,107.3682,107.7325,107.3004,107.5037,51607.0
2017-03-23 11:30:00,126.9,127.03,126.28,126.34,47037.0,107.4953,107.6054,106.9701,107.0209,47037.0
2017-03-23 12:00:00,126.37,126.77,126.25,126.48,32731.0,107.0463,107.3852,106.9447,107.1395,32731.0
2017-03-23 12:30:00,126.45,127.02,126.39,126.9,24708.0,107.1141,107.5969,107.0633,107.4953,24708.0
2017-03-23 13:00:00,126.82,126.86,125.87,125.91,37623.0,107.4275,107.4614,106.6228,106.6567,37623.0
2017-03-23 13:30:00,125.89,126.49,125.89,126.26,47074.0,106.6397,107.148,106.6397,106.9531,47074.0
2017-03-23 14:00:00,126.15,126.44,126.1,126.34,24655.0,106.86,107.1056,106.8176,107.0209,24655.0
2017-03-23 14:30:00,126.32,126.47,126.19,126.22,31315.0,107.004,107.131,106.8938,106.9193,31315.0
2017-03-23 15:00:00,126.27,126.28,125.71,125.71,42574.0,106.9616,106.9701,106.4872,106.4872,42574.0
2017-03-23 15:30:00,125.76,125.85,125.51,125.65,141311.0,106.5296,106.6058,106.3178,106.4364,141311.0
2017-03-24 09:30:00,126.08,126.43,125.33,125.42,20525.0,106.8007,107.0971,106.1653,106.2416,20525.0
2017-03-24 10:00:00,125.52,126.6,125.51,126.57,39858.0,106.3263,107.2411,106.3178,107.2157,39858.0
2017-03-24 10:30:00,126.42,126.81,126.28,126.61,41988.0,107.0887,107.419,106.9701,107.2496,41988.0
2017-03-24 11:00:00,126.6,126.77,126.15,126.47,61851.0,107.2411,107.3852,106.86,107.131,61851.0
2017-03-24 11:30:00,126.5,126.67,126.2,126.28,26149.0,107.1564,107.3004,106.9023,106.9701,26149.0
2017-03-24 12:00:00,126.25,126.28,125.65,126.05,29877.0,106.9447,106.9701,106.4364,106.7752,29877.0
2017-03-24 12:30:00,126.07,126.28,125.9,126.05,22196.0,106.7922,106.9701,106.6482,106.7752,22196.0
2017-03-24 13:00:00,126.11,126.29,125.87,126.2,40011.0,106.8261,106.9786,106.6228,106.9023,40011.0
2017-03-24 13:30:00,126.24,126.24,125.69,125.79,40850.0,106.9362,106.9362,106.4703,106.555,40850.0
2017-03-24 14:00:00,125.84,126.05,125.77,125.84,34324.0,106.5974,106.7752,106.5381,106.5974,34324.0
2017-03-24 14:30:00,125.88,126.05,125.38,125.41,56173.0,106.6312,106.7752,106.2077,106.2331,56173.0
2017-03-24 15:00:00,125.43,125.44,124.64,124.92,68059.0,106.2501,106.2585,105.5809,105.818,68059.0
2017-03-24 15:30:00,124.88,125.92,124.68,125.27,206031.0,105.7842,106.6651,105.6147,106.1145,206031.0
2017-03-27 09:30:00,122.25,123.31,121.29,123.24,119580.0,103.5563,104.4542,102.7431,104.3949,119580.0
2017-03-27 10:00:00,123.13,123.55,122.72,123.53,72914.0,104.3018,104.6575,103.9545,104.6406,72914.0
2017-03-27 10:30:00,123.55,123.93,123.38,123.67,71193.0,104.6575,104.9794,104.5135,104.7592,71193.0
2017-03-27 11:00:00,123.67,124.2,123.49,124.16,59397.0,104.7592,105.2081,104.6067,105.1743,59397.0
2017-03-27 11:30:00,124.17,124.54,124.06,124.4,47665.0,105.1827,105.4961,105.0895,105.3776,47665.0
2017-03-27 12:00:00,124.35,124.85,124.22,124.52,35874.0,105.3352,105.7587,105.2251,105.4792,35874.0
2017-03-27 12:30:00,124.55,124.62,124.3,124.59,45359.0,105.5046,105.5639,105.2928,105.5385,45359.0
2017-03-27 13:00:00,124.64,125.11,124.64,124.82,68210.0,105.5809,105.979,105.5809,105.7333,68210.0
2017-03-27 13:30:00,124.83,124.84,124.26,124.38,24512.0,105.7418,105.7503,105.259,105.3606,24512.0
2017-03-27 14:00:00,124.39,124.7,124.23,124.44,46075.0,105.3691,105.6317,105.2336,105.4114,46075.0
2017-03-27 14:30:00,124.4,124.65,124.33,124.52,57072.0,105.3776,105.5893,105.3183,105.4792,57072.0
2017-03-27 15:00:00,124.48,125.09,124.45,124.86,73450.0,105.4453,105.962,105.4199,105.7672,73450.0
2017-03-27 15:30:00,124.9,125.36,124.73,125.27,241375.0,105.8011,106.1908,105.6571,106.1145,241375.0
2017-03-28 09:30:00,124.72,126.18,124.72,125.61,33958.0,105.6486,106.8854,105.6486,106.4025,33958.0
2017-03-28 10:00:00,125.57,126.53,125.57,126.5,45679.0,106.3686,107.1819,106.3686,107.1564,45679.0
2017-03-28 10:30:00,126.45,127.11,126.29,127.11,57052.0,107.1141,107.6732,106.9786,107.6732,57052.0
2017-03-28 11:00:00,127.15,127.88,127.15,127.59,56622.0,107.707,108.3254,107.707,108.0798,56622.0
2017-03-28 11:30:00,127.61,127.9,127.53,127.62,55955.0,108.0967,108.3424,108.0289,108.1052,55955.0
2017-03-28 12:00:00,127.67,128.28,127.6,128.11,79388.0,108.1475,108.6643,108.0882,108.5202,79388.0
2017-03-28 12:30:00,128.13,128.49,128.03,128.46,44469.0,108.5372,108.8421,108.4525,108.8167,44469.0
2017-03-28 13:00:00,128.52,128.64,128.31,128.51,56750.0,108.8676,108.9692,108.6897,108.8591,56750.0
2017-03-28 13:30:00,128.51,129.26,128.35,129.18,55418.0,108.8591,109.4944,108.7235,109.4266,55418.0
2017-03-28 14:00:00,129.17,129.44,128.92,129.4,63242.0,109.4182,109.6469,109.2064,109.613,63242.0
2017-03-28 14:30:00,129.4,129.43,128.9,128.9,52523.0,109.613,109.6384,109.1894,109.1894,52523.0
2017-03-28 15:00:00,128.9,129.1,128.44,128.64,99583.0,109.1894,109.3589,108.7998,108.9692,99583.0
2017-03-28 15:30:00,128.64,128.64,128.23,128.35,231585.0,108.9692,108.9692,108.6219,108.7235,231585.0
2017-03-29 09:30:00,127.58,128.18,126.83,127.74,62142.0,108.0713,108.5795,107.436,108.2068,62142.0
2017-03-29 10:00:00,127.73,127.85,127.32,127.4,35606.0,108.1984,108.3,107.851,107.9188,35606.0
2017-03-29 10:30:00,127.46,128.37,127.43,128.13,64907.0,107.9696,108.7405,107.9442,108.5372,64907.0
2017-03-29 11:00:00,128.11,128.14,127.6,127.6,36998.0,108.5202,108.5457,108.0882,108.0882,36998.0
2017-03-29 11:30:00,127.59,127.59,127.18,127.41,34003.0,108.0798,108.0798,107.7325,107.9273,34003.0
2017-03-29 12:00:00,127.41,127.44,127.18,127.37,16895.0,107.9273,107.9527,107.7325,107.8934,16895.0
2017-03-29 12:30:00,127.33,127.37,127.01,127.13,16313.0,107.8595,107.8934,107.5885,107.6901,16313.0
2017-03-29 13:00:00,127.16,127.37,127.14,127.26,28602.0,107.7155,107.8934,107.6986,107.8002,28602.0
2017-03-29 13:30:00,127.3,127.5,127.3,127.41,17768.0,107.8341,108.0035,107.8341,107.9273,17768.0
2017-03-29 14:00:00,127.39,127.68,127.29,127.58,50231.0,107.9103,108.156,107.8256,108.0713,50231.0
2017-03-29 14:30:00,127.58,127.61,127.36,127.46,31515.0,108.0713,108.0967,107.8849,107.9696,31515.0
2017-03-29 15:00:00,127.47,127.65,127.38,127.53,62437.0,107.9781,108.1306,107.9019,108.0289,62437.0
2017-03-29 15:30:00,127.54,127.55,127.25,127.4,89472.0,108.0374,108.0459,107.7918,107.9188,89472.0
2017-03-30 09:30:00,127.25,127.94,126.91,127.84,68067.0,107.7918,108.3762,107.5037,108.2915,68067.0
2017-03-30 10:00:00,127.87,128.41,127.7,128.32,41061.0,108.3169,108.7744,108.1729,108.6981,41061.0
2017-03-30 10:30:00,128.27,128.66,128.13,128.24,26457.0,108.6558,108.9861,108.5372,108.6304,26457.0
2017-03-30 11:00:00,128.27,128.98,128.21,128.89,47249.0,108.6558,109.2572,108.605,109.181,47249.0
2017-03-30 11:30:00,128.97,129.08,128.45,128.53,22020.0,109.2487,109.3419,108.8083,108.876,22020.0
2017-03-30 12:00:00,128.48,128.8,128.43,128.79,15573.0,108.8337,109.1047,108.7913,109.0963,15573.0
2017-03-30 12:30:00,128.74,128.81,128.31,128.6,12972.0,109.0539,109.1132,108.6897,108.9353,12972.0
2017-03-30 13:00:00,128.63,129.18,128.51,129.02,21198.0,108.9607,109.4266,108.8591,109.2911,21198.0
2017-03-30 13:30:00,129.09,129.37,129.01,129.18,10413.0,109.3504,109.5876,109.2826,109.4266,10413.0
2017-03-30 14:00:00,129.19,129.64,129.14,129.59,21316.0,109.4351,109.8163,109.3927,109.7739,21316.0
2017-03-30 14:30:00,129.59,129.7,129.46,129.63,27991.0,109.7739,109.8671,109.6638,109.8078,27991.0
2017-03-30 15:00:00,129.63,129.87,129.6,129.79,46775.0,109.8078,110.0111,109.7824,109.9434,46775.0
2017-03-30 15:30:00,129.78,129.85,129.6,129.67,123431.0,109.9349,109.9942,109.7824,109.8417,123431.0
2017-03-31 09:30:00,128.96,129.69,128.85,129.56,104994.0,109.2403,109.8586,109.1471,109.7485,104994.0
2017-03-31 10:00:00,129.6,129.96,129.48,129.81,37077.0,109.7824,110.0874,109.6808,109.9603,37077.0
2017-03-31 10:30:00,129.88,130.77,129.88,130.38,65415.0,110.0196,110.7735,110.0196,110.4431,65415.0
2017-03-31 11:00:00,130.26,130.61,129.85,130.56,43403.0,110.3415,110.638,109.9942,110.5956,43403.0
2017-03-31 11:30:00,130.53,130.83,130.12,130.26,37028.0,110.5702,110.8243,110.2229,110.3415,37028.0
2017-03-31 12:00:00,130.29,130.59,130.22,130.49,60121.0,110.3669,110.621,110.3076,110.5363,60121.0
2017-03-31 12:30:00,130.49,130.49,130.06,130.3,48555.0,110.5363,110.5363,110.1721,110.3754,48555.0
2017-03-31 13:00:00,130.3,130.46,129.99,130.46,27323.0,110.3754,110.5109,110.1128,110.5109,27323.0
2017-03-31 13:30:00,130.45,130.51,130.06,130.19,33642.0,110.5024,110.5533,110.1721,110.2822,33642.0
2017-03-31 14:00:00,130.18,130.24,129.78,130.08,42109.0,110.2737,110.3245,109.9349,110.189,42109.0
2017-03-31 14:30:00,130.04,130.27,130.01,130.14,36232.0,110.1551,110.35,110.1297,110.2398,36232.0
2017-03-31 15:00:00,130.15,130.42,130.12,130.27,54068.0,110.2483,110.477,110.2229,110.35,54068.0
2017-03-31 15:30:00,130.27,130.54,129.63,129.69,203150.0,110.35,110.5787,109.8078,109.8586,203150.0
2017-04-03 09:30:00,129.94,130.28,129.23,129.25,76869.0,110.0704,110.3584,109.469,109.4859,76869.0
2017-04-03 10:00:00,129.27,129.32,128.35,129.28,42538.0,109.5029,109.5452,108.7235,109.5113,42538.0
2017-04-03 10:30:00,129.27,129.35,128.25,128.25,63563.0,109.5029,109.5706,108.6388,108.6388,63563.0
2017-04-03 11:00:00,128.18,128.32,127.72,128.08,31713.0,108.5795,108.6981,108.1899,108.4948,31713.0
2017-04-03 11:30:00,128.02,128.39,127.96,128.08,36814.0,108.444,108.7574,108.3932,108.4948,36814.0
2017-04-03 12:00:00,128.0,128.51,127.69,128.46,42046.0,108.4271,108.8591,108.1645,108.8167,42046.0
2017-04-03 12:30:00,128.5,129.02,128.43,129.02,18190.0,108.8506,109.2911,108.7913,109.2911,18190.0
2017-04-03 13:00:00,129.03,129.29,128.96,129.0,40670.0,109.2996,109.5198,109.2403,109.2742,40670.0
2017-04-03 13:30:00,129.0,129.05,128.68,128.91,33936.0,109.2742,109.3165,109.0031,109.1979,33936.0
2017-04-03 14:00:00,128.89,129.28,128.75,129.25,112494.0,109.181,109.5113,109.0624,109.4859,112494.0
2017-04-03 14:30:00,129.24,129.59,129.01,129.44,33453.0,109.4775,109.7739,109.2826,109.6469,33453.0
2017-04-03 15:00:00,129.39,129.61,129.23,129.47,38428.0,109.6045,109.7909,109.469,109.6723,38428.0
2017-04-03 15:30:00,129.46,129.82,129.32,129.57,116890.0,109.6638,109.9688,109.5452,109.757,116890.0
2017-04-04 09:30:00,128.81,129.75,128.75,129.58,36904.0,109.1132,109.9095,109.0624,109.7655,36904.0
2017-04-04 10:00:00,129.32,129.32,128.7,129.07,27255.0,109.5452,109.5452,109.02,109.3335,27255.0
2017-04-04 10:30:00,129.01,129.38,128.87,128.89,35364.0,109.2826,109.596,109.164,109.181,35364.0
2017-04-04 11:00:00,128.92,129.66,128.88,129.4,55004.0,109.2064,109.8332,109.1725,109.613,55004.0
2017-04-04 11:30:00,129.4,129.82,129.24,129.6,29188.0,109.613,109.9688,109.4775,109.7824,29188.0
2017-04-04 12:00:00,129.59,129.68,129.35,129.37,58973.0,109.7739,109.8502,109.5706,109.5876,58973.0
2017-04-04 12:30:00,129.39,129.41,128.89,128.99,17966.0,109.6045,109.6215,109.181,109.2657,17966.0
2017-04-04 13:00:00,128.97,129.21,128.8,129.1,10827.0,109.2487,109.452,109.1047,109.3589,10827.0
2017-04-04 13:30:00,129.12,129.24,128.82,129.05,15296.0,109.3758,109.4775,109.1217,109.3165,15296.0
2017-04-04 14:00:00,129.1,129.34,129.09,129.19,38280.0,109.3589,109.5622,109.3504,109.4351,38280.0
2017-04-04 14:30:00,129.2,129.23,128.92,128.92,35370.0,109.4436,109.469,109.2064,109.2064,35370.0
2017-04-04 15:00:00,128.9,129.09,128.81,128.95,35517.0,109.1894,109.3504,109.1132,109.2318,35517.0
2017-04-04 15:30:00,128.98,129.09,128.78,128.91,144215.0,109.2572,109.3504,109.0878,109.1979,144215.0
2017-04-05 09:30:00,130.0,131.3,129.77,131.14,77449.0,110.1212,111.2225,109.9264,111.0869,77449.0
2017-04-05 10:00:00,131.1,131.63,131.07,131.18,50677.0,111.053,111.502,111.0276,111.1208,50677.0
2017-04-05 10:30:00,131.14,131.14,130.08,130.65,155740.0,111.0869,111.0869,110.189,110.6718,155740.0
2017-04-05 11:00:00,130.64,130.68,129.17,129.25,92767.0,110.6634,110.6973,109.4182,109.4859,92767.0
2017-04-05 11:30:00,129.27,130.23,129.18,129.84,59695.0,109.5029,110.3161,109.4266,109.9857,59695.0
2017-04-05 12:00:00,129.91,130.17,129.78,130.0,30626.0,110.045,110.2652,109.9349,110.1212,30626.0
2017-04-05 12:30:00,129.98,130.51,129.98,130.33,14604.0,110.1043,110.5533,110.1043,110.4008,14604.0
2017-04-05 13:00:00,130.38,130.63,130.19,130.47,21101.0,110.4431,110.6549,110.2822,110.5194,21101.0
2017-04-05 13:30:00,130.51,130.63,130.17,130.38,15058.0,110.5533,110.6549,110.2652,110.4431,15058.0
2017-04-05 14:00:00,130.36,130.77,130.08,130.26,34372.0,110.4262,110.7735,110.189,110.3415,34372.0
2017-04-05 14:30:00,130.24,130.32,129.26,129.28,26698.0,110.3245,110.3923,109.4944,109.5113,26698.0
2017-04-05 15:00:00,129.25,129.43,128.19,128.34,44731.0,109.4859,109.6384,108.588,108.7151,44731.0
2017-04-05 15:30:00,128.37,128.42,127.82,127.99,112853.0,108.7405,108.7828,108.2746,108.4186,112853.0
2017-04-06 09:30:00,127.74,128.4,126.93,128.06,40083.0,108.2068,108.7659,107.5207,108.4779,40083.0
2017-04-06 10:00:00,128.18,129.0,127.98,128.93,44560.0,108.5795,109.2742,108.4101,109.2149,44560.0
2017-04-06 10:30:00,129.0,129.31,128.78,129.12,31407.0,109.2742,109.5368,109.0878,109.3758,31407.0
2017-04-06 11:00:00,129.17,129.96,128.94,129.8,44531.0,109.4182,110.0874,109.2233,109.9518,44531.0
2017-04-06 11:30:00,129.88,129.9,129.42,129.49,8811.0,110.0196,110.0365,109.6299,109.6892,8811.0
2017-04-06 12:00:00,129.5,129.59,129.21,129.25,10610.0,109.6977,109.7739,109.452,109.4859,10610.0
2017-04-06 12:30:00,129.31,129.41,129.05,129.35,12424.0,109.5368,109.6215,109.3165,109.5706,12424.0
2017-04-06 13:00:00,129.37,129.99,129.33,129.9,8970.0,109.5876,110.1128,109.5537,110.0365,8970.0
2017-04-06 13:30:00,129.91,129.97,129.68,129.88,14555.0,110.045,110.0958,109.8502,110.0196,14555.0
2017-04-06 14:00:00,129.92,129.99,129.44,129.46,20105.0,110.0535,110.1128,109.6469,109.6638,20105.0
2017-04-06 14:30:00,129.53,129.9,129.12,129.16,20537.0,109.7231,110.0365,109.3758,109.4097,20537.0
2017-04-06 15:00:00,129.19,129.58,129.0,129.47,27904.0,109.4351,109.7655,109.2742,109.6723,27904.0
2017-04-06 15:30:00,129.42,129.83,129.18,129.73,115394.0,109.6299,109.9772,109.4266,109.8925,115394.0
2017-04-07 09:30:00,128.53,129.47,128.07,128.3,37176.0,108.876,109.6723,108.4864,108.6812,37176.0
2017-04-07 10:00:00,128.24,128.92,128.2,128.7,49852.0,108.6304,109.2064,108.5965,109.02,49852.0
2017-04-07 10:30:00,128.65,129.09,128.39,128.54,58090.0,108.9777,109.3504,108.7574,108.8845,58090.0
2017-04-07 11:00:00,128.59,129.24,128.36,129.0,36692.0,108.9268,109.4775,108.732,109.2742,36692.0
2017-04-07 11:30:00,128.96,129.1,128.68,129.05,37825.0,109.2403,109.3589,109.0031,109.3165,37825.0
2017-04-07 12:00:00,129.05,129.33,128.92,129.15,34248.0,109.3165,109.5537,109.2064,109.4012,34248.0
2017-04-07 12:30:00,129.15,129.69,129.13,129.69,34142.0,109.4012,109.8586,109.3843,109.8586,34142.0
2017-04-07 13:00:00,129.64,130.12,129.57,130.12,25178.0,109.8163,110.2229,109.757,110.2229,25178.0
2017-04-07 13:30:00,130.16,130.44,129.82,130.01,28335.0,110.2568,110.494,109.9688,110.1297,28335.0
2017-04-07 14:00:00,130.01,130.35,129.89,129.96,15585.0,110.1297,110.4177,110.0281,110.0874,15585.0
2017-04-07 14:30:00,129.93,129.93,129.41,129.44,21987.0,110.0619,110.0619,109.6215,109.6469,21987.0
2017-04-07 15:00:00,129.44,129.8,129.44,129.55,33262.0,109.6469,109.9518,109.6469,109.7401,33262.0
2017-04-07 15:30:00,129.55,129.56,129.26,129.3,113796.0,109.7401,109.7485,109.4944,109.5283,113796.0
2017-04-10 09:30:00,129.22,130.38,128.91,130.27,21850.0,109.4605,110.4431,109.1979,110.35,21850.0
2017-04-10 10:00:00,130.24,130.45,130.07,130.21,22028.0,110.3245,110.5024,110.1805,110.2991,22028.0
2017-04-10 10:30:00,130.21,130.34,129.66,129.66,19548.0,110.2991,110.4093,109.8332,109.8332,19548.0
2017-04-10 11:00:00,129.58,130.04,129.58,129.79,28871.0,109.7655,110.1551,109.7655,109.9434,28871.0
2017-04-10 11:30:00,129.72,129.81,128.98,129.29,19080.0,109.8841,109.9603,109.2572,109.5198,19080.0
2017-04-10 12:00:00,129.32,129.33,128.61,128.86,29142.0,109.5452,109.5537,108.9438,109.1556,29142.0
2017-04-10 12:30:00,128.85,129.62,128.78,129.58,19500.0,109.1471,109.7993,109.0878,109.7655,19500.0
2017-04-10 13:00:00,129.56,129.74,129.48,129.62,14646.0,109.7485,109.901,109.6808,109.7993,14646.0
2017-04-10 13:30:00,129.66,130.02,129.63,129.77,27423.0,109.8332,110.1382,109.8078,109.9264,27423.0
2017-04-10 14:00:00,129.76,129.79,129.46,129.54,40268.0,109.9179,109.9434,109.6638,109.7316,40268.0
2017-04-10 14:30:00,129.54,129.88,129.47,129.77,20919.0,109.7316,110.0196,109.6723,109.9264,20919.0
2017-04-10 15:00:00,129.8,130.06,129.53,129.6,57248.0,109.9518,110.1721,109.7231,109.7824,57248.0
2017-04-10 15:30:00,129.59,129.61,129.13,129.31,57303.0,109.7739,109.7909,109.3843,109.5368,57303.0
2017-04-11 09:30:00,128.5,128.93,128.13,128.61,38235.0,108.8506,109.2149,108.5372,108.9438,38235.0
2017-04-11 10:00:00,128.63,129.07,128.01,128.4,43445.0,108.9607,109.3335,108.4355,108.7659,43445.0
2017-04-11 10:30:00,128.38,128.4,127.54,127.77,50595.0,108.749,108.7659,108.0374,108.2322,50595.0
2017-04-11 11:00:00,127.74,128.17,127.46,128.01,39433.0,108.2068,108.5711,107.9696,108.4355,39433.0
2017-04-11 11:30:00,128.15,128.39,127.92,128.27,32346.0,108.5541,108.7574,108.3593,108.6558,32346.0
2017-04-11 12:00:00,128.24,128.93,127.99,128.93,64631.0,108.6304,109.2149,108.4186,109.2149,64631.0
2017-04-11 12:30:00,128.88,129.14,128.68,129.0,66150.0,109.1725,109.3927,109.0031,109.2742,66150.0
2017-04-11 13:00:00,129.01,129.47,129.0,129.27,24545.0,109.2826,109.6723,109.2742,109.5029,24545.0
2017-04-11 13:30:00,129.26,129.26,128.76,129.01,34740.0,109.4944,109.4944,109.0709,109.2826,34740.0
2017-04-11 14:00:00,129.05,129.06,128.61,129.06,29738.0,109.3165,109.325,108.9438,109.325,29738.0
2017-04-11 14:30:00,129.02,129.26,128.88,129.06,82389.0,109.2911,109.4944,109.1725,109.325,82389.0
2017-04-11 15:00:00,129.03,129.08,128.78,129.04,68632.0,109.2996,109.3419,109.0878,109.308,68632.0
2017-04-11 15:30:00,129.02,129.31,128.84,129.3,189232.0,109.2911,109.5368,109.1386,109.5283,189232.0
2017-04-12 09:30:00,129.0,129.06,128.27,128.78,26364.0,109.2742,109.325,108.6558,109.0878,26364.0
2017-04-12 10:00:00,128.79,128.85,128.11,128.11,34006.0,109.0963,109.1471,108.5202,108.5202,34006.0
2017-04-12 10:30:00,128.2,128.5,127.48,127.8,69580.0,108.5965,108.8506,107.9866,108.2577,69580.0
2017-04-12 11:00:00,127.92,128.23,127.83,127.85,42392.0,108.3593,108.6219,108.2831,108.3,42392.0
2017-04-12 11:30:00,127.89,127.95,127.15,127.46,41845.0,108.3339,108.3847,107.707,107.9696,41845.0
2017-04-12 12:00:00,127.42,127.69,127.4,127.49,28172.0,107.9358,108.1645,107.9188,107.9951,28172.0
2017-04-12 12:30:00,127.5,127.52,126.99,127.09,40042.0,108.0035,108.0205,107.5715,107.6562,40042.0
2017-04-12 13:00:00,127.12,127.73,127.11,127.73,30760.0,107.6816,108.1984,107.6732,108.1984,30760.0
2017-04-12 13:30:00,127.71,128.27,127.59,128.25,72161.0,108.1814,108.6558,108.0798,108.6388,72161.0
2017-04-12 14:00:00,128.29,128.29,127.87,128.09,64635.0,108.6727,108.6727,108.3169,108.5033,64635.0
2017-04-12 14:30:00,128.07,128.23,127.63,127.79,33787.0,108.4864,108.6219,108.1136,108.2492,33787.0
2017-04-12 15:00:00,127.76,127.87,127.14,127.26,90551.0,108.2238,108.3169,107.6986,107.8002,90551.0
2017-04-12 15:30:00,127.29,127.59,127.23,127.5,112683.0,107.8256,108.0798,107.7748,108.0035,112683.0
2017-04-13 09:30:00,126.72,128.35,126.24,127.86,93936.0,107.3428,108.7235,106.9362,108.3085,93936.0
2017-04-13 10:00:00,128.02,128.77,127.86,127.95,36816.0,108.444,109.0793,108.3085,108.3847,36816.0
2017-04-13 10:30:00,127.92,128.37,127.89,128.12,17468.0,108.3593,108.7405,108.3339,108.5287,17468.0
2017-04-13 11:00:00,128.16,128.36,127.73,128.3,28925.0,108.5626,108.732,108.1984,108.6812,28925.0
2017-04-13 11:30:00,128.19,128.29,127.81,127.96,43231.0,108.588,108.6727,108.2661,108.3932,43231.0
2017-04-13 12:00:00,127.93,127.93,127.14,127.27,19935.0,108.3678,108.3678,107.6986,107.8087,19935.0
2017-04-13 12:30:00,127.36,127.46,126.7,126.77,35050.0,107.8849,107.9696,107.3259,107.3852,35050.0
2017-04-13 13:00:00,126.77,126.99,126.26,126.9,57937.0,107.3852,107.5715,106.9531,107.4953,57937.0
2017-04-13 13:30:00,127.0,127.1,126.59,126.76,23994.0,107.58,107.6647,107.2327,107.3767,23994.0
2017-04-13 14:00:00,126.76,127.28,126.67,127.19,33398.0,107.3767,107.8172,107.3004,107.7409,33398.0
2017-04-13 14:30:00,127.24,127.47,127.2,127.47,24369.0,107.7833,107.9781,107.7494,107.9781,24369.0
2017-04-13 15:00:00,127.46,127.53,126.65,126.67,77452.0,107.9696,108.0289,107.2835,107.3004,77452.0
2017-04-13 15:30:00,126.64,126.8,126.19,126.24,103617.0,107.275,107.4106,106.8938,106.9362,103617.0
2017-04-17 09:30:00,126.46,127.05,126.04,126.75,73768.0,107.1226,107.6223,106.7668,107.3682,73768.0
2017-04-17 10:00:00,126.79,127.12,126.56,126.74,56521.0,107.4021,107.6816,107.2073,107.3597,56521.0
2017-04-17 10:30:00,126.78,127.0,126.28,126.82,64081.0,107.3936,107.58,106.9701,107.4275,64081.0
2017-04-17 11:00:00,126.93,127.29,126.91,127.07,54892.0,107.5207,107.8256,107.5037,107.6393,54892.0
2017-04-17 11:30:00,127.09,127.35,126.59,126.73,39177.0,107.6562,107.8765,107.2327,107.3513,39177.0
2017-04-17 12:00:00,126.72,126.94,126.58,126.78,25724.0,107.3428,107.5292,107.2242,107.3936,25724.0
2017-04-17 12:30:00,126.82,126.83,126.62,126.82,22785.0,107.4275,107.436,107.2581,107.4275,22785.0
2017-04-17 13:00:00,126.79,126.94,126.76,126.8,25533.0,107.4021,107.5292,107.3767,107.4106,25533.0
2017-04-17 13:30:00,126.84,126.87,126.67,126.8,30806.0,107.4444,107.4699,107.3004,107.4106,30806.0
2017-04-17 14:00:00,126.8,126.95,126.73,126.85,34184.0,107.4106,107.5376,107.3513,107.4529,34184.0
2017-04-17 14:30:00,126.86,127.33,126.85,127.17,98788.0,107.4614,107.8595,107.4529,107.724,98788.0
2017-04-17 15:00:00,127.18,127.63,127.05,127.57,142673.0,107.7325,108.1136,107.6223,108.0628,142673.0
2017-04-17 15:30:00,127.65,127.85,127.56,127.73,222074.0,108.1306,108.3,108.0544,108.1984,222074.0
2017-04-18 09:30:00,126.52,127.18,126.13,127.18,95560.0,107.1734,107.7325,106.843,107.7325,95560.0
2017-04-18 10:00:00,127.18,127.23,126.44,126.65,60874.0,107.7325,107.7748,107.1056,107.2835,60874.0
2017-04-18 10:30:00,126.71,127.22,126.61,126.92,106983.0,107.3343,107.7663,107.2496,107.5122,106983.0
2017-04-18 11:00:00,126.93,127.1,126.55,127.04,49562.0,107.5207,107.6647,107.1988,107.6139,49562.0
2017-04-18 11:30:00,126.98,127.0,125.95,126.01,46262.0,107.563,107.58,106.6905,106.7414,46262.0
2017-04-18 12:00:00,125.97,126.41,125.82,126.31,34179.0,106.7075,107.0802,106.5804,106.9955,34179.0
2017-04-18 12:30:00,126.26,126.51,126.15,126.3,42032.0,106.9531,107.1649,106.86,106.987,42032.0
2017-04-18 13:00:00,126.24,126.66,126.18,126.62,44254.0,106.9362,107.292,106.8854,107.2581,44254.0
2017-04-18 13:30:00,126.63,126.91,126.42,126.71,137061.0,107.2666,107.5037,107.0887,107.3343,137061.0
2017-04-18 14:00:00,126.71,126.96,126.64,126.8,72915.0,107.3343,107.5461,107.275,107.4106,72915.0
2017-04-18 14:30:00,126.8,126.93,126.48,126.63,39271.0,107.4106,107.5207,107.1395,107.2666,39271.0
2017-04-18 15:00:00,126.62,126.82,126.5,126.73,62540.0,107.2581,107.4275,107.1564,107.3513,62540.0
2017-04-18 15:30:00,126.72,127.0,126.6,126.63,190207.0,107.3428,107.58,107.2411,107.2666,190207.0
2017-04-19 09:30:00,128.0,128.48,127.11,128.35,172209.0,108.4271,108.8337,107.6732,108.7235,172209.0
2017-04-19 10:00:00,128.34,128.38,127.79,128.05,61266.0,108.7151,108.749,108.2492,108.4694,61266.0
2017-04-19 10:30:00,128.01,128.02,127.44,127.82,59122.0,108.4355,108.444,107.9527,108.2746,59122.0
2017-04-19 11:00:00,127.78,127.93,127.45,127.92,63958.0,108.2407,108.3678,107.9612,108.3593,63958.0
2017-04-19 11:30:00,127.98,127.98,127.55,127.55,29340.0,108.4101,108.4101,108.0459,108.0459,29340.0
2017-04-19 12:00:00,127.61,127.66,127.15,127.4,27374.0,108.0967,108.1391,107.707,107.9188,27374.0
2017-04-19 12:30:00,127.42,127.68,127.32,127.65,22603.0,107.9358,108.156,107.851,108.1306,22603.0
2017-04-19 13:00:00,127.64,127.69,127.13,127.43,37760.0,108.1221,108.1645,107.6901,107.9442,37760.0
2017-04-19 13:30:00,127.46,127.65,127.31,127.45,24394.0,107.9696,108.1306,107.8426,107.9612,24394.0
2017-04-19 14:00:00,127.57,127.64,127.17,127.29,43604.0,108.0628,108.1221,107.724,107.8256,43604.0
2017-04-19 14:30:00,127.29,127.52,126.88,127.06,48992.0,107.8256,108.0205,107.4783,107.6308,48992.0
2017-04-19 15:00:00,127.08,127.26,126.57,126.63,109467.0,107.6477,107.8002,107.2157,107.2666,109467.0
2017-04-19 15:30:00,126.59,126.9,126.41,126.85,284474.0,107.2327,107.4953,107.0802,107.4529,284474.0
2017-04-20 09:30:00,127.87,128.41,127.01,127.14,79068.0,108.3169,108.7744,107.5885,107.6986,79068.0
2017-04-20 10:00:00,127.16,127.6,126.86,127.32,112248.0,107.7155,108.0882,107.4614,107.851,112248.0
2017-04-20 10:30:00,127.36,128.22,127.32,128.01,111495.0,107.8849,108.6134,107.851,108.4355,111495.0
2017-04-20 11:00:00,128.06,128.28,127.76,128.12,175078.0,108.4779,108.6643,108.2238,108.5287,175078.0
2017-04-20 11:30:00,128.12,128.49,128.08,128.39,49879.0,108.5287,108.8421,108.4948,108.7574,49879.0
2017-04-20 12:00:00,128.45,128.75,128.32,128.64,79770.0,108.8083,109.0624,108.6981,108.9692,79770.0
2017-04-20 12:30:00,128.64,129.12,128.54,128.82,61705.0,108.9692,109.3758,108.8845,109.1217,61705.0
2017-04-20 13:00:00,128.84,129.02,128.75,128.82,51624.0,109.1386,109.2911,109.0624,109.1217,51624.0
2017-04-20 13:30:00,128.84,129.66,128.77,129.6,45108.0,109.1386,109.8332,109.0793,109.7824,45108.0
2017-04-20 14:00:00,129.62,129.67,129.19,129.56,77359.0,109.7993,109.8417,109.4351,109.7485,77359.0
2017-04-20 14:30:00,129.5,129.68,129.43,129.52,49329.0,109.6977,109.8502,109.6384,109.7146,49329.0
2017-04-20 15:00:00,129.52,129.72,129.26,129.58,57687.0,109.7146,109.8841,109.4944,109.7655,57687.0
2017-04-20 15:30:00,129.57,129.74,129.5,129.56,144009.0,109.757,109.901,109.6977,109.7485,144009.0
2017-04-21 09:30:00,129.78,130.19,129.25,129.74,79582.0,109.9349,110.2822,109.4859,109.901,79582.0
2017-04-21 10:00:00,129.74,130.43,129.56,130.1,51488.0,109.901,110.4855,109.7485,110.206,51488.0
2017-04-21 10:30:00,130.04,130.05,129.62,129.84,40352.0,110.1551,110.1636,109.7993,109.9857,40352.0
2017-04-21 11:00:00,129.75,129.82,128.97,129.05,93124.0,109.9095,109.9688,109.2487,109.3165,93124.0
2017-04-21 11:30:00,129.05,129.35,128.99,129.04,37391.0,109.3165,109.5706,109.2657,109.308,37391.0
2017-04-21 12:00:00,129.05,129.05,128.63,128.78,21335.0,109.3165,109.3165,108.9607,109.0878,21335.0
2017-04-21 12:30:00,128.77,128.95,128.72,128.84,17508.0,109.0793,109.2318,109.037,109.1386,17508.0
2017-04-21 13:00:00,128.83,128.85,128.16,128.34,34878.0,109.1302,109.1471,108.5626,108.7151,34878.0
2017-04-21 13:30:00,128.31,128.73,128.04,128.64,47769.0,108.6897,109.0454,108.461,108.9692,47769.0
2017-04-21 14:00:00,128.67,128.89,128.56,128.88,77252.0,108.9946,109.181,108.9014,109.1725,77252.0
2017-04-21 14:30:00,128.89,129.02,128.34,128.41,70910.0,109.181,109.2911,108.7151,108.7744,70910.0
2017-04-21 15:00:00,128.49,128.89,128.41,128.89,33044.0,108.8421,109.181,108.7744,109.181,33044.0
2017-04-21 15:30:00,128.81,128.92,128.37,128.44,92962.0,109.1132,109.2064,108.7405,108.7998,92962.0
2017-04-24 09:30:00,132.2,132.82,131.59,132.55,104980.0,111.9848,112.51,111.4681,112.2813,104980.0
2017-04-24 10:00:00,132.61,132.88,132.23,132.42,81408.0,112.3321,112.5609,112.0102,112.1712,81408.0
2017-04-24 10:30:00,132.42,132.46,131.85,131.97,79395.0,112.1712,112.2051,111.6884,111.79,79395.0
2017-04-24 11:00:00,131.99,132.25,131.43,131.43,124029.0,111.8069,112.0272,111.3326,111.3326,124029.0
2017-04-24 11:30:00,131.41,131.7,131.12,131.5,54882.0,111.3156,111.5613,111.07,111.3919,54882.0
2017-04-24 12:00:00,131.55,131.86,131.51,131.62,49602.0,111.4342,111.6968,111.4003,111.4935,49602.0
2017-04-24 12:30:00,131.65,132.14,131.63,132.04,82215.0,111.5189,111.934,111.502,111.8493,82215.0
2017-04-24 13:00:00,132.01,132.26,131.94,132.12,34296.0,111.8239,112.0357,111.7646,111.9171,34296.0
2017-04-24 13:30:00,132.11,132.14,131.69,131.71,32390.0,111.9086,111.934,111.5528,111.5698,32390.0
2017-04-24 14:00:00,131.75,132.31,131.68,132.28,41261.0,111.6036,112.078,111.5443,112.0526,41261.0
2017-04-24 14:30:00,132.3,132.41,131.75,131.9,72325.0,112.0695,112.1627,111.6036,111.7307,72325.0
2017-04-24 15:00:00,131.89,132.34,131.86,132.19,99046.0,111.7222,112.1034,111.6968,111.9764,99046.0
2017-04-24 15:30:00,132.18,132.21,131.68,131.81,247329.0,111.9679,111.9933,111.5443,111.6545,247329.0
2017-04-25 09:30:00,131.06,132.2,129.29,130.47,236098.0,111.0192,111.9848,109.5198,110.5194,236098.0
2017-04-25 10:00:00,130.52,130.52,129.18,129.18,116006.0,110.5617,110.5617,109.4266,109.4266,116006.0
2017-04-25 10:30:00,129.19,129.34,128.55,129.31,87046.0,109.4351,109.5622,108.893,109.5368,87046.0
2017-04-25 11:00:00,129.31,129.44,128.71,128.8,73877.0,109.5368,109.6469,109.0285,109.1047,73877.0
2017-04-25 11:30:00,128.78,129.35,128.17,129.35,81859.0,109.0878,109.5706,108.5711,109.5706,81859.0
2017-04-25 12:00:00,129.4,129.48,129.02,129.48,69446.0,109.613,109.6808,109.2911,109.6808,69446.0
2017-04-25 12:30:00,129.44,129.79,129.29,129.79,78105.0,109.6469,109.9434,109.5198,109.9434,78105.0
2017-04-25 13:00:00,129.8,130.82,129.8,130.69,84658.0,109.9518,110.8159,109.9518,110.7057,84658.0
2017-04-25 13:30:00,130.68,131.44,130.57,131.22,90381.0,110.6973,111.341,110.6041,111.1547,90381.0
2017-04-25 14:00:00,131.2,131.33,130.7,130.7,107405.0,111.1377,111.2479,110.7142,110.7142,107405.0
2017-04-25 14:30:00,130.71,131.35,130.71,131.25,114832.0,110.7227,111.2648,110.7227,111.1801,114832.0
2017-04-25 15:00:00,131.23,131.26,130.86,131.07,154972.0,111.1632,111.1886,110.8497,111.0276,154972.0
2017-04-25 15:30:00,131.07,131.18,130.77,130.86,335462.0,111.0276,111.1208,110.7735,110.8497,335462.0
2017-04-26 09:30:00,130.62,131.26,130.21,130.46,71312.0,110.6464,111.1886,110.2991,110.5109,71312.0
2017-04-26 10:00:00,130.45,130.56,130.1,130.32,49963.0,110.5024,110.5956,110.206,110.3923,49963.0
2017-04-26 10:30:00,130.32,130.58,130.25,130.46,39664.0,110.3923,110.6126,110.333,110.5109,39664.0
2017-04-26 11:00:00,130.46,131.21,130.3,131.21,70001.0,110.5109,111.1462,110.3754,111.1462,70001.0
2017-04-26 11:30:00,131.13,131.18,130.11,130.35,57865.0,111.0784,111.1208,110.2144,110.4177,57865.0
2017-04-26 12:00:00,130.31,130.4,130.07,130.09,59941.0,110.3838,110.4601,110.1805,110.1975,59941.0
2017-04-26 12:30:00,130.1,130.39,130.05,130.29,64429.0,110.206,110.4516,110.1636,110.3669,64429.0
2017-04-26 13:00:00,130.35,130.68,130.29,130.35,52621.0,110.4177,110.6973,110.3669,110.4177,52621.0
2017-04-26 13:30:00,130.31,130.74,130.1,130.19,49672.0,110.3838,110.7481,110.206,110.2822,49672.0
2017-04-26 14:00:00,130.2,130.22,129.96,130.02,42533.0,110.2907,110.3076,110.0874,110.1382,42533.0
2017-04-26 14:30:00,130.0,130.38,129.95,130.04,39904.0,110.1212,110.4431,110.0789,110.1551,39904.0
2017-04-26 15:00:00,130.03,130.38,129.81,129.89,97764.0,110.1467,110.4431,109.9603,110.0281,97764.0
2017-04-26 15:30:00,129.9,129.94,128.96,128.99,316692.0,110.0365,110.0704,109.2403,109.2657,316692.0
2017-04-27 09:30:00,128.59,129.54,128.54,129.0,51208.0,108.9268,109.7316,108.8845,109.2742,51208.0
2017-04-27 10:00:00,129.02,129.1,128.63,128.75,49736.0,109.2911,109.3589,108.9607,109.0624,49736.0
2017-04-27 10:30:00,128.81,128.95,128.07,128.16,62875.0,109.1132,109.2318,108.4864,108.5626,62875.0
2017-04-27 11:00:00,128.15,128.24,127.75,128.0,78135.0,108.5541,108.6304,108.2153,108.4271,78135.0
2017-04-27 11:30:00,128.01,128.05,127.35,127.51,39429.0,108.4355,108.4694,107.8765,108.012,39429.0
2017-04-27 12:00:00,127.5,127.63,127.24,127.4,80626.0,108.0035,108.1136,107.7833,107.9188,80626.0
2017-04-27 12:30:00,127.4,128.02,127.36,127.97,37918.0,107.9188,108.444,107.8849,108.4017,37918.0
2017-04-27 13:00:00,127.97,128.05,127.76,127.88,58940.0,108.4017,108.4694,108.2238,108.3254,58940.0
2017-04-27 13:30:00,127.89,128.0,127.72,127.98,68214.0,108.3339,108.4271,108.1899,108.4101,68214.0
2017-04-27 14:00:00,127.99,128.29,127.85,128.27,64267.0,108.4186,108.6727,108.3,108.6558,64267.0
2017-04-27 14:30:00,128.29,128.52,128.24,128.4,65440.0,108.6727,108.8676,108.6304,108.7659,65440.0
2017-04-27 15:00:00,128.4,128.5,128.24,128.32,96929.0,108.7659,108.8506,108.6304,108.6981,96929.0
2017-04-27 15:30:00,128.31,128.58,128.12,128.46,319738.0,108.6897,108.9184,108.5287,108.8167,319738.0
2017-04-28 09:30:00,128.41,129.3,128.05,129.3,75976.0,108.7744,109.5283,108.4694,109.5283,75976.0
2017-04-28 10:00:00,129.34,129.38,128.42,128.63,60343.0,109.5622,109.596,108.7828,108.9607,60343.0
2017-04-28 10:30:00,128.63,128.7,128.19,128.39,37053.0,108.9607,109.02,108.588,108.7574,37053.0
2017-04-28 11:00:00,128.4,128.64,128.2,128.38,76360.0,108.7659,108.9692,108.5965,108.749,76360.0
2017-04-28 11:30:00,128.35,128.41,128.07,128.36,104629.0,108.7235,108.7744,108.4864,108.732,104629.0
2017-04-28 12:00:00,128.38,128.82,128.38,128.63,35733.0,108.749,109.1217,108.749,108.9607,35733.0
2017-04-28 12:30:00,128.64,128.67,128.31,128.45,20199.0,108.9692,108.9946,108.6897,108.8083,20199.0
2017-04-28 13:00:00,128.47,128.63,128.27,128.46,16334.0,108.8252,108.9607,108.6558,108.8167,16334.0
2017-04-28 13:30:00,128.44,128.63,128.33,128.41,15316.0,108.7998,108.9607,108.7066,108.7744,15316.0
2017-04-28 14:00:00,128.36,128.54,128.07,128.47,37847.0,108.732,108.8845,108.4864,108.8252,37847.0
2017-04-28 14:30:00,128.46,128.56,128.29,128.3,48093.0,108.8167,108.9014,108.6727,108.6812,48093.0
2017-04-28 15:00:00,128.31,128.58,128.3,128.36,46954.0,108.6897,108.9184,108.6812,108.732,46954.0
2017-04-28 15:30:00,128.37,128.56,127.77,127.85,291627.0,108.7405,108.9014,108.2322,108.3,291627.0
2017-05-01 09:30:00,128.92,128.92,127.77,127.95,75969.0,109.2064,109.2064,108.2322,108.3847,75969.0
2017-05-01 10:00:00,127.95,128.18,127.71,127.98,169922.0,108.3847,108.5795,108.1814,108.4101,169922.0
2017-05-01 10:30:00,127.99,128.66,127.99,128.65,58410.0,108.4186,108.9861,108.4186,108.9777,58410.0
2017-05-01 11:00:00,128.7,128.94,128.63,128.68,67505.0,109.02,109.2233,108.9607,109.0031,67505.0
2017-05-01 11:30:00,128.69,129.04,128.55,128.97,57265.0,109.0116,109.308,108.893,109.2487,57265.0
2017-05-01 12:00:00,128.95,129.35,128.95,129.15,27868.0,109.2318,109.5706,109.2318,109.4012,27868.0
2017-05-01 12:30:00,129.1,129.26,128.16,128.85,39271.0,109.3589,109.4944,108.5626,109.1471,39271.0
2017-05-01 13:00:00,128.81,129.0,128.53,128.94,24561.0,109.1132,109.2742,108.876,109.2233,24561.0
2017-05-01 13:30:00,128.92,129.18,128.86,129.15,21462.0,109.2064,109.4266,109.1556,109.4012,21462.0
2017-05-01 14:00:00,129.2,129.46,129.11,129.19,29349.0,109.4436,109.6638,109.3673,109.4351,29349.0
2017-05-01 14:30:00,129.15,129.29,128.91,129.02,33493.0,109.4012,109.5198,109.1979,109.2911,33493.0
2017-05-01 15:00:00,129.02,129.09,128.78,128.85,94755.0,109.2911,109.3504,109.0878,109.1471,94755.0
2017-05-01 15:30:00,128.88,129.11,128.8,128.84,186862.0,109.1725,109.3673,109.1047,109.1386,186862.0
2017-05-02 09:30:00,129.61,129.68,128.74,128.99,66790.0,109.7909,109.8502,109.0539,109.2657,66790.0
2017-05-02 10:00:00,128.95,129.12,128.44,128.74,39162.0,109.2318,109.3758,108.7998,109.0539,39162.0
2017-05-02 10:30:00,128.68,129.0,128.49,128.9,38190.0,109.0031,109.2742,108.8421,109.1894,38190.0
2017-05-02 11:00:00,128.8,129.13,128.61,129.11,36628.0,109.1047,109.3843,108.9438,109.3673,36628.0
2017-05-02 11:30:00,129.04,129.16,128.75,128.88,13157.0,109.308,109.4097,109.0624,109.1725,13157.0
2017-05-02 12:00:00,128.89,129.1,128.67,129.0,45074.0,109.181,109.3589,108.9946,109.2742,45074.0
2017-05-02 12:30:00,129.06,129.27,128.99,129.24,14285.0,109.325,109.5029,109.2657,109.4775,14285.0
2017-05-02 13:00:00,129.22,129.26,128.99,129.11,24688.0,109.4605,109.4944,109.2657,109.3673,24688.0
2017-05-02 13:30:00,129.11,129.24,128.71,128.77,29226.0,109.3673,109.4775,109.0285,109.0793,29226.0
2017-05-02 14:00:00,128.71,128.97,128.71,128.77,31906.0,109.0285,109.2487,109.0285,109.0793,31906.0
2017-05-02 14:30:00,128.76,128.91,128.69,128.83,41361.0,109.0709,109.1979,109.0116,109.1302,41361.0
2017-05-02 15:00:00,128.78,129.06,128.76,128.93,47108.0,109.0878,109.325,109.0709,109.2149,47108.0
2017-05-02 15:30:00,128.91,129.16,128.58,129.1,152614.0,109.1979,109.4097,108.9184,109.3589,152614.0
2017-05-03 09:30:00,128.3,128.97,128.22,128.47,41879.0,108.6812,109.2487,108.6134,108.8252,41879.0
2017-05-03 10:00:00,128.5,129.1,128.42,129.05,27071.0,108.8506,109.3589,108.7828,109.3165,27071.0
2017-05-03 10:30:00,129.0,129.07,128.25,128.34,45496.0,109.2742,109.3335,108.6388,108.7151,45496.0
2017-05-03 11:00:00,128.4,128.82,128.2,128.58,24248.0,108.7659,109.1217,108.5965,108.9184,24248.0
2017-05-03 11:30:00,128.63,128.76,128.43,128.68,29963.0,108.9607,109.0709,108.7913,109.0031,29963.0
2017-05-03 12:00:00,128.74,128.81,128.57,128.81,10841.0,109.0539,109.1132,108.9099,109.1132,10841.0
2017-05-03 12:30:00,128.8,128.84,128.63,128.68,17802.0,109.1047,109.1386,108.9607,109.0031,17802.0
2017-05-03 13:00:00,128.73,128.9,128.71,128.8,12712.0,109.0454,109.1894,109.0285,109.1047,12712.0
2017-05-03 13:30:00,128.8,128.87,128.59,128.65,17202.0,109.1047,109.164,108.9268,108.9777,17202.0
2017-05-03 14:00:00,128.72,129.33,128.5,129.08,40653.0,109.037,109.5537,108.8506,109.3419,40653.0
2017-05-03 14:30:00,129.11,129.17,128.93,129.01,35420.0,109.3673,109.4182,109.2149,109.2826,35420.0
2017-05-03 15:00:00,129.0,129.06,128.68,128.8,34358.0,109.2742,109.325,109.0031,109.1047,34358.0
2017-05-03 15:30:00,128.84,129.14,128.77,129.02,96374.0,109.1386,109.3927,109.0793,109.2911,96374.0
2017-05-04 09:30:00,129.06,129.38,128.81,128.93,72536.0,110.0333,110.3062,109.8202,109.9225,72536.0
2017-05-04 10:00:00,128.91,129.32,128.65,129.17,58198.0,109.9054,110.255,109.6838,110.1271,58198.0
2017-05-04 10:30:00,129.08,129.08,128.07,128.22,54861.0,110.0504,110.0504,109.1893,109.3172,54861.0
2017-05-04 11:00:00,128.26,128.71,128.26,128.4,24587.0,109.3513,109.7349,109.3513,109.4706,24587.0
2017-05-04 11:30:00,128.44,128.72,128.13,128.14,32321.0,109.5047,109.7435,109.2404,109.249,32321.0
2017-05-04 12:00:00,128.13,128.13,127.56,127.64,51988.0,109.2404,109.2404,108.7545,108.8227,51988.0
2017-05-04 12:30:00,127.65,128.33,127.56,128.14,19939.0,108.8312,109.411,108.7545,109.249,19939.0
2017-05-04 13:00:00,128.11,128.33,128.09,128.16,14269.0,109.2234,109.411,109.2063,109.266,14269.0
2017-05-04 13:30:00,128.16,128.44,128.0,128.33,13338.0,109.266,109.5047,109.1296,109.411,13338.0
2017-05-04 14:00:00,128.33,128.51,128.08,128.42,29942.0,109.411,109.5644,109.1978,109.4877,29942.0
2017-05-04 14:30:00,128.45,128.55,128.05,128.15,30179.0,109.5133,109.5985,109.1722,109.2575,30179.0
2017-05-04 15:00:00,128.1,128.24,128.0,128.09,46082.0,109.2149,109.3342,109.1296,109.2063,46082.0
2017-05-04 15:30:00,128.09,128.35,127.91,128.11,121714.0,109.2063,109.428,109.0529,109.2234,121714.0
2017-05-05 09:30:00,128.36,128.68,127.85,128.11,34292.0,109.4365,109.7094,109.0017,109.2234,34292.0
2017-05-05 10:00:00,128.05,128.05,127.4,127.57,39923.0,109.1722,109.1722,108.6181,108.763,39923.0
2017-05-05 10:30:00,127.59,128.05,127.51,127.93,37787.0,108.78,109.1722,108.7118,109.0699,37787.0
2017-05-05 11:00:00,127.96,128.21,127.89,128.06,27713.0,109.0955,109.3086,109.0358,109.1808,27713.0
2017-05-05 11:30:00,128.08,128.34,128.03,128.22,34408.0,109.1978,109.4195,109.1552,109.3172,34408.0
2017-05-05 12:00:00,128.22,128.23,127.9,127.9,23388.0,109.3172,109.3257,109.0443,109.0443,23388.0
2017-05-05 12:30:00,127.86,128.01,127.71,127.88,28307.0,109.0102,109.1381,108.8824,109.0273,28307.0
2017-05-05 13:00:00,127.88,127.95,127.68,127.84,25074.0,109.0273,109.087,108.8568,108.9932,25074.0
2017-05-05 13:30:00,127.84,128.07,127.81,127.98,20644.0,108.9932,109.1893,108.9676,109.1126,20644.0
2017-05-05 14:00:00,127.97,128.39,127.95,128.3,40527.0,109.104,109.4621,109.087,109.3854,40527.0
2017-05-05 14:30:00,128.31,128.46,128.21,128.37,21454.0,109.3939,109.5218,109.3086,109.4451,21454.0
2017-05-05 15:00:00,128.35,128.79,128.29,128.78,36661.0,109.428,109.8031,109.3768,109.7946,36661.0
2017-05-05 15:30:00,128.78,128.89,128.71,128.84,141594.0,109.7946,109.8884,109.7349,109.8458,141594.0
2017-05-08 09:30:00,128.8,129.08,128.29,128.41,49712.0,109.8117,110.0504,109.3768,109.4792,49712.0
2017-05-08 10:00:00,128.49,128.67,128.17,128.39,47152.0,109.5474,109.7008,109.2745,109.4621,47152.0
2017-05-08 10:30:00,128.34,128.7,128.25,128.32,25239.0,109.4195,109.7264,109.3427,109.4024,25239.0
2017-05-08 11:00:00,128.34,128.55,128.14,128.21,23329.0,109.4195,109.5985,109.249,109.3086,23329.0
2017-05-08 11:30:00,128.21,128.27,128.0,128.09,23031.0,109.3086,109.3598,109.1296,109.2063,23031.0
2017-05-08 12:00:00,128.12,128.18,127.95,128.0,26495.0,109.2319,109.2831,109.087,109.1296,26495.0
2017-05-08 12:30:00,128.01,128.2,127.96,128.09,14040.0,109.1381,109.3001,109.0955,109.2063,14040.0
2017-05-08 13:00:00,128.07,128.21,128.02,128.13,14680.0,109.1893,109.3086,109.1467,109.2404,14680.0
2017-05-08 13:30:00,128.12,128.36,128.11,128.31,14834.0,109.2319,109.4365,109.2234,109.3939,14834.0
2017-05-08 14:00:00,128.3,128.35,128.1,128.19,23306.0,109.3854,109.428,109.2149,109.2916,23306.0
2017-05-08 14:30:00,128.17,128.18,127.97,128.09,33345.0,109.2745,109.2831,109.104,109.2063,33345.0
2017-05-08 15:00:00,128.07,128.35,128.01,128.12,44450.0,109.1893,109.428,109.1381,109.2319,44450.0
2017-05-08 15:30:00,128.12,128.49,128.06,128.38,110170.0,109.2319,109.5474,109.1808,109.4536,110170.0
2017-05-09 09:30:00,128.47,129.34,128.24,129.01,53009.0,109.5303,110.2721,109.3342,109.9907,53009.0
2017-05-09 10:00:00,129.01,129.56,129.01,129.21,25047.0,109.9907,110.4596,109.9907,110.1612,25047.0
2017-05-09 10:30:00,129.22,129.23,128.7,128.93,34769.0,110.1697,110.1783,109.7264,109.9225,34769.0
2017-05-09 11:00:00,128.96,129.2,128.68,128.94,32822.0,109.9481,110.1527,109.7094,109.931,32822.0
2017-05-09 11:30:00,128.91,129.34,128.83,129.33,13750.0,109.9054,110.2721,109.8372,110.2635,13750.0
2017-05-09 12:00:00,129.38,129.38,128.95,129.1,11096.0,110.3062,110.3062,109.9395,110.0674,11096.0
2017-05-09 12:30:00,129.03,129.14,128.82,129.08,18885.0,110.0078,110.1015,109.8287,110.0504,18885.0
2017-05-09 13:00:00,129.02,129.28,129.0,129.04,14167.0,109.9992,110.2209,109.9822,110.0163,14167.0
2017-05-09 13:30:00,129.13,129.44,129.09,129.44,15598.0,110.093,110.3573,110.0589,110.3573,15598.0
2017-05-09 14:00:00,129.39,129.6,129.29,129.53,39156.0,110.3147,110.4937,110.2294,110.434,39156.0
2017-05-09 14:30:00,129.5,129.81,129.48,129.72,31568.0,110.4085,110.6728,110.3914,110.596,31568.0
2017-05-09 15:00:00,129.73,129.88,129.45,129.5,46440.0,110.6046,110.7324,110.3658,110.4085,46440.0
2017-05-09 15:30:00,129.52,129.53,128.72,128.91,147052.0,110.4255,110.434,109.7435,109.9054,147052.0
2017-05-10 09:30:00,128.6,128.96,128.28,128.61,32442.0,109.6411,109.9481,109.3683,109.6497,32442.0
2017-05-10 10:00:00,128.53,128.68,127.91,127.94,33610.0,109.5815,109.7094,109.0529,109.0784,33610.0
2017-05-10 10:30:00,127.99,128.36,127.76,128.31,23945.0,109.1211,109.4365,108.925,109.3939,23945.0
2017-05-10 11:00:00,128.34,128.64,128.3,128.61,21547.0,109.4195,109.6752,109.3854,109.6497,21547.0
2017-05-10 11:30:00,128.64,128.75,128.44,128.44,13189.0,109.6752,109.769,109.5047,109.5047,13189.0
2017-05-10 12:00:00,128.45,128.65,128.41,128.51,19100.0,109.5133,109.6838,109.4792,109.5644,19100.0
2017-05-10 12:30:00,128.49,128.8,128.43,128.72,19583.0,109.5474,109.8117,109.4962,109.7435,19583.0
2017-05-10 13:00:00,128.75,128.97,128.64,128.79,21362.0,109.769,109.9566,109.6752,109.8031,21362.0
2017-05-10 13:30:00,128.79,128.85,128.66,128.78,14302.0,109.8031,109.8543,109.6923,109.7946,14302.0
2017-05-10 14:00:00,128.78,129.03,128.69,128.97,25375.0,109.7946,110.0078,109.7179,109.9566,25375.0
2017-05-10 14:30:00,128.94,129.11,128.93,129.05,25085.0,109.931,110.076,109.9225,110.0248,25085.0
2017-05-10 15:00:00,129.08,129.16,128.93,128.99,36126.0,110.0504,110.1186,109.9225,109.9737,36126.0
2017-05-10 15:30:00,128.99,129.15,128.96,129.12,55575.0,109.9737,110.1101,109.9481,110.0845,55575.0
2017-05-11 09:30:00,128.34,128.95,127.34,127.87,43289.0,109.4195,109.9395,108.5669,109.0188,43289.0
2017-05-11 10:00:00,127.79,127.85,126.74,126.92,55041.0,108.9506,109.0017,108.0554,108.2088,55041.0
2017-05-11 10:30:00,126.92,127.69,126.51,127.59,49834.0,108.2088,108.8653,107.8593,108.78,49834.0
2017-05-11 11:00:00,127.66,127.88,127.5,127.79,44201.0,108.8397,109.0273,108.7033,108.9506,44201.0
2017-05-11 11:30:00,127.75,127.75,127.31,127.49,34347.0,108.9165,108.9165,108.5413,108.6948,34347.0
2017-05-11 12:00:00,127.55,128.02,127.55,127.68,36696.0,108.7459,109.1467,108.7459,108.8568,36696.0
2017-05-11 12:30:00,127.69,128.0,127.69,127.73,30278.0,108.8653,109.1296,108.8653,108.8994,30278.0
2017-05-11 13:00:00,127.73,128.01,127.59,127.59,25993.0,108.8994,109.1381,108.78,108.78,25993.0
2017-05-11 13:30:00,127.62,127.74,127.47,127.66,19648.0,108.8056,108.9079,108.6777,108.8397,19648.0
2017-05-11 14:00:00,127.66,127.9,127.62,127.89,34707.0,108.8397,109.0443,108.8056,109.0358,34707.0
2017-05-11 14:30:00,127.83,127.87,127.44,127.64,35806.0,108.9847,109.0188,108.6522,108.8227,35806.0
2017-05-11 15:00:00,127.68,127.76,127.52,127.54,38273.0,108.8568,108.925,108.7204,108.7374,38273.0
2017-05-11 15:30:00,127.54,127.79,127.47,127.59,124164.0,108.7374,108.9506,108.6777,108.78,124164.0
2017-05-12 09:30:00,127.0,127.48,126.45,127.01,23785.0,108.277,108.6863,107.8081,108.2856,23785.0
2017-05-12 10:00:00,127.12,127.31,126.11,126.27,36401.0,108.3793,108.5413,107.5182,107.6546,36401.0
2017-05-12 10:30:00,126.27,126.31,125.56,125.96,35579.0,107.6546,107.6887,107.0493,107.3903,35579.0
2017-05-12 11:00:00,125.9,126.09,125.68,125.68,28483.0,107.3392,107.5012,107.1516,107.1516,28483.0
2017-05-12 11:30:00,125.72,126.08,125.71,125.9,26528.0,107.1857,107.4927,107.1772,107.3392,26528.0
2017-05-12 12:00:00,125.93,126.05,125.86,125.91,23912.0,107.3648,107.4671,107.3051,107.3477,23912.0
2017-05-12 12:30:00,125.91,126.0,125.73,125.85,36979.0,107.3477,107.4245,107.1943,107.2966,36979.0
2017-05-12 13:00:00,125.86,126.06,125.78,125.89,18029.0,107.3051,107.4756,107.2369,107.3307,18029.0
2017-05-12 13:30:00,125.88,125.99,125.78,125.86,18963.0,107.3221,107.4159,107.2369,107.3051,18963.0
2017-05-12 14:00:00,125.87,126.07,125.79,125.99,28169.0,107.3136,107.4841,107.2454,107.4159,28169.0
2017-05-12 14:30:00,126.0,126.36,125.98,126.34,29226.0,107.4245,107.7314,107.4074,107.7143,29226.0
2017-05-12 15:00:00,126.3,126.36,126.18,126.33,69311.0,107.6802,107.7314,107.5779,107.7058,69311.0
2017-05-12 15:30:00,126.33,126.33,126.02,126.16,166752.0,107.7058,107.7058,107.4415,107.5609,166752.0
2017-05-15 09:30:00,126.74,127.67,126.54,127.64,64387.0,108.0554,108.8483,107.8848,108.8227,64387.0
2017-05-15 10:00:00,127.57,127.79,127.47,127.59,37961.0,108.763,108.9506,108.6777,108.78,37961.0
2017-05-15 10:30:00,127.61,127.99,127.43,127.95,27684.0,108.7971,109.1211,108.6436,109.087,27684.0
2017-05-15 11:00:00,128.04,128.21,127.78,127.92,24921.0,109.1637,109.3086,108.942,109.0614,24921.0
2017-05-15 11:30:00,127.93,127.99,127.73,127.99,21849.0,109.0699,109.1211,108.8994,109.1211,21849.0
2017-05-15 12:00:00,127.96,128.03,127.79,127.88,17151.0,109.0955,109.1552,108.9506,109.0273,17151.0
2017-05-15 12:30:00,127.83,128.14,127.79,128.09,20627.0,108.9847,109.249,108.9506,109.2063,20627.0
2017-05-15 13:00:00,128.12,128.44,128.0,128.43,17157.0,109.2319,109.5047,109.1296,109.4962,17157.0
2017-05-15 13:30:00,128.43,128.51,128.29,128.47,32362.0,109.4962,109.5644,109.3768,109.5303,32362.0
2017-05-15 14:00:00,128.44,128.57,128.28,128.28,34873.0,109.5047,109.6156,109.3683,109.3683,34873.0
2017-05-15 14:30:00,128.27,128.49,128.23,128.39,31843.0,109.3598,109.5474,109.3257,109.4621,31843.0
2017-05-15 15:00:00,128.38,128.61,128.37,128.44,90931.0,109.4536,109.6497,109.4451,109.5047,90931.0
2017-05-15 15:30:00,128.46,128.78,128.44,128.76,166090.0,109.5218,109.7946,109.5047,109.7776,166090.0
2017-05-16 09:30:00,128.73,129.15,128.55,128.9,46252.0,109.752,110.1101,109.5985,109.8969,46252.0
2017-05-16 10:00:00,128.91,129.15,128.74,128.89,62285.0,109.9054,110.1101,109.7605,109.8884,62285.0
2017-05-16 10:30:00,128.9,129.31,128.82,128.95,132426.0,109.8969,110.2465,109.8287,109.9395,132426.0
2017-05-16 11:00:00,128.95,129.26,128.8,128.99,51720.0,109.9395,110.2038,109.8117,109.9737,51720.0
2017-05-16 11:30:00,128.99,129.29,128.95,129.15,27665.0,109.9737,110.2294,109.9395,110.1101,27665.0
2017-05-16 12:00:00,129.09,129.74,129.03,129.65,58704.0,110.0589,110.6131,110.0078,110.5364,58704.0
2017-05-16 12:30:00,129.59,129.98,129.59,129.85,39362.0,110.4852,110.8177,110.4852,110.7069,39362.0
2017-05-16 13:00:00,129.85,129.85,129.5,129.54,22673.0,110.7069,110.7069,110.4085,110.4426,22673.0
2017-05-16 13:30:00,129.58,129.82,129.54,129.7,28667.0,110.4767,110.6813,110.4426,110.579,28667.0
2017-05-16 14:00:00,129.69,129.89,129.67,129.77,30196.0,110.5705,110.741,110.5534,110.6387,30196.0
2017-05-16 14:30:00,129.78,129.95,129.7,129.86,69306.0,110.6472,110.7921,110.579,110.7154,69306.0
2017-05-16 15:00:00,129.84,130.1,129.82,130.07,63709.0,110.6983,110.92,110.6813,110.8944,63709.0
2017-05-16 15:30:00,130.09,130.13,129.85,129.93,103032.0,110.9115,110.9456,110.7069,110.7751,103032.0
2017-05-17 09:30:00,127.43,128.19,126.66,126.71,185203.0,108.6436,109.2916,107.9872,108.0298,185203.0
2017-05-17 10:00:00,126.68,126.8,125.86,126.07,127546.0,108.0042,108.1065,107.3051,107.4841,127546.0
2017-05-17 10:30:00,126.07,126.23,124.67,124.76,88425.0,107.4841,107.6205,106.2905,106.3673,88425.0
2017-05-17 11:00:00,124.82,125.15,124.55,124.96,98277.0,106.4184,106.6998,106.1882,106.5378,98277.0
2017-05-17 11:30:00,124.96,125.09,124.61,125.09,87908.0,106.5378,106.6486,106.2394,106.6486,87908.0
2017-05-17 12:00:00,125.09,125.12,124.29,124.32,188550.0,106.6486,106.6742,105.9665,105.9921,188550.0
2017-05-17 12:30:00,124.34,124.44,124.03,124.34,129514.0,106.0092,106.0944,105.7449,106.0092,129514.0
2017-05-17 13:00:00,124.31,124.36,123.88,124.02,58141.0,105.9836,106.0262,105.617,105.7364,58141.0
2017-05-17 13:30:00,123.98,124.09,123.48,123.55,36420.0,105.7022,105.796,105.276,105.3356,36420.0
2017-05-17 14:00:00,123.55,123.8,122.9,123.0,69943.0,105.3356,105.5488,104.7815,104.8667,69943.0
2017-05-17 14:30:00,123.02,123.56,122.8,123.5,110966.0,104.8838,105.3442,104.6962,105.293,110966.0
2017-05-17 15:00:00,123.48,124.02,123.42,123.83,88491.0,105.276,105.7364,105.2248,105.5744,88491.0
2017-05-17 15:30:00,123.82,124.11,123.27,123.44,233292.0,105.5658,105.8131,105.0969,105.2419,233292.0
2017-05-18 09:30:00,123.25,124.58,123.01,123.9,75086.0,105.0799,106.2138,104.8753,105.634,75086.0
2017-05-18 10:00:00,123.72,125.1,123.68,124.98,77675.0,105.4806,106.6571,105.4465,106.5548,77675.0
2017-05-18 10:30:00,125.05,125.64,124.48,124.83,62209.0,106.6145,107.1175,106.1285,106.4269,62209.0
2017-05-18 11:00:00,124.91,125.01,124.44,124.54,26795.0,106.4951,106.5804,106.0944,106.1797,26795.0
2017-05-18 11:30:00,124.53,124.76,123.76,124.0,36199.0,106.1712,106.3673,105.5147,105.7193,36199.0
2017-05-18 12:00:00,124.1,124.36,123.74,124.25,31387.0,105.8046,106.0262,105.4976,105.9324,31387.0
2017-05-18 12:30:00,124.24,124.44,123.95,124.36,40285.0,105.9239,106.0944,105.6767,106.0262,40285.0
2017-05-18 13:00:00,124.34,124.35,123.99,124.03,31306.0,106.0092,106.0177,105.7108,105.7449,31306.0
2017-05-18 13:30:00,124.01,124.6,123.94,124.5,35367.0,105.7278,106.2308,105.6681,106.1456,35367.0
2017-05-18 14:00:00,124.52,125.22,124.52,125.01,83114.0,106.1626,106.7594,106.1626,106.5804,83114.0
2017-05-18 14:30:00,125.07,125.38,124.99,125.08,58648.0,106.6316,106.8959,106.5634,106.6401,58648.0
2017-05-18 15:00:00,125.1,125.14,124.53,124.69,79065.0,106.6571,106.6912,106.1712,106.3076,79065.0
2017-05-18 15:30:00,124.72,125.06,124.41,124.44,169655.0,106.3332,106.623,106.0689,106.0944,169655.0
2017-05-19 09:30:00,124.9,125.67,124.63,125.6,108966.0,106.4866,107.1431,106.2564,107.0834,108966.0
2017-05-19 10:00:00,125.56,126.09,125.46,125.81,41541.0,107.0493,107.5012,106.9641,107.2625,41541.0
2017-05-19 10:30:00,125.85,126.05,125.58,126.04,20759.0,107.2966,107.4671,107.0664,107.4586,20759.0
2017-05-19 11:00:00,126.05,126.57,125.82,126.53,57418.0,107.4671,107.9104,107.271,107.8763,57418.0
2017-05-19 11:30:00,126.52,126.58,126.22,126.46,27033.0,107.8678,107.9189,107.612,107.8166,27033.0
2017-05-19 12:00:00,126.56,126.62,126.15,126.23,76171.0,107.9019,107.953,107.5523,107.6205,76171.0
2017-05-19 12:30:00,126.23,126.51,126.14,126.35,63865.0,107.6205,107.8593,107.5438,107.7229,63865.0
2017-05-19 13:00:00,126.33,126.33,126.04,126.15,23051.0,107.7058,107.7058,107.4586,107.5523,23051.0
2017-05-19 13:30:00,126.14,126.33,126.0,126.32,20522.0,107.5438,107.7058,107.4245,107.6973,20522.0
2017-05-19 14:00:00,126.31,126.59,126.26,126.54,37767.0,107.6887,107.9275,107.6461,107.8848,37767.0
2017-05-19 14:30:00,126.54,126.78,126.45,126.55,21273.0,107.8848,108.0895,107.8081,107.8934,21273.0
2017-05-19 15:00:00,126.54,126.59,126.05,126.12,120691.0,107.8848,107.9275,107.4671,107.5268,120691.0
2017-05-19 15:30:00,126.08,126.1,125.77,125.84,178211.0,107.4927,107.5097,107.2284,107.288,178211.0
2017-05-22 09:30:00,126.55,126.92,126.41,126.72,37130.0,107.8934,108.2088,107.774,108.0383,37130.0
2017-05-22 10:00:00,126.66,126.73,125.76,125.93,46059.0,107.9872,108.0468,107.2198,107.3648,46059.0
2017-05-22 10:30:00,125.95,125.97,125.22,125.39,34990.0,107.3818,107.3989,106.7594,106.9044,34990.0
2017-05-22 11:00:00,125.41,125.41,124.91,125.25,39033.0,106.9214,106.9214,106.4951,106.785,39033.0
2017-05-22 11:30:00,125.29,125.52,125.07,125.52,32793.0,106.8191,107.0152,106.6316,107.0152,32793.0
2017-05-22 12:00:00,125.56,125.86,125.49,125.54,31797.0,107.0493,107.3051,106.9896,107.0323,31797.0
2017-05-22 12:30:00,125.54,125.57,125.27,125.29,20195.0,107.0323,107.0578,106.8021,106.8191,20195.0
2017-05-22 13:00:00,125.32,125.63,125.32,125.61,16906.0,106.8447,107.109,106.8447,107.0919,16906.0
2017-05-22 13:30:00,125.61,125.62,125.36,125.39,20787.0,107.0919,107.1005,106.8788,106.9044,20787.0
2017-05-22 14:00:00,125.35,125.38,125.08,125.14,29652.0,106.8703,106.8959,106.6401,106.6912,29652.0
2017-05-22 14:30:00,125.16,125.32,125.07,125.12,46507.0,106.7083,106.8447,106.6316,106.6742,46507.0
2017-05-22 15:00:00,125.08,125.25,124.86,125.04,59159.0,106.6401,106.785,106.4525,106.606,59159.0
2017-05-22 15:30:00,125.09,125.35,125.03,125.1,145210.0,106.6486,106.8703,106.5975,106.6571,145210.0
2017-05-23 09:30:00,123.78,124.62,121.56,122.26,169431.0,105.5317,106.2479,103.639,104.2358,169431.0
2017-05-23 10:00:00,122.25,123.33,121.86,123.28,225022.0,104.2273,105.1481,103.8948,105.1054,225022.0
2017-05-23 10:30:00,123.31,123.31,122.46,122.74,114846.0,105.131,105.131,104.4063,104.6451,114846.0
2017-05-23 11:00:00,122.78,123.28,122.63,123.26,78947.0,104.6792,105.1054,104.5513,105.0884,78947.0
2017-05-23 11:30:00,123.29,123.61,123.04,123.32,81368.0,105.114,105.3868,104.9008,105.1396,81368.0
2017-05-23 12:00:00,123.29,123.47,122.88,122.88,120480.0,105.114,105.2674,104.7644,104.7644,120480.0
2017-05-23 12:30:00,122.84,123.08,122.55,122.64,75553.0,104.7303,104.9349,104.4831,104.5598,75553.0
2017-05-23 13:00:00,122.65,123.36,122.62,123.36,50763.0,104.5683,105.1737,104.5427,105.1737,50763.0
2017-05-23 13:30:00,123.38,123.38,122.58,122.72,73105.0,105.1907,105.1907,104.5086,104.628,73105.0
2017-05-23 14:00:00,122.71,122.98,122.69,122.75,51021.0,104.6195,104.8497,104.6024,104.6536,51021.0
2017-05-23 14:30:00,122.74,123.52,122.74,123.38,186263.0,104.6451,105.3101,104.6451,105.1907,186263.0
2017-05-23 15:00:00,123.41,123.75,123.37,123.37,118407.0,105.2163,105.5062,105.1822,105.1822,118407.0
2017-05-23 15:30:00,123.39,123.4,122.93,123.03,216019.0,105.1992,105.2078,104.807,104.8923,216019.0
2017-05-24 09:30:00,123.0,123.64,122.48,122.79,83263.0,104.8667,105.4124,104.4234,104.6877,83263.0
2017-05-24 10:00:00,122.81,122.85,122.23,122.56,77914.0,104.7047,104.7388,104.2102,104.4916,77914.0
2017-05-24 10:30:00,122.57,122.68,121.71,121.8,76698.0,104.5001,104.5939,103.7669,103.8436,76698.0
2017-05-24 11:00:00,121.81,122.4,121.78,122.26,58358.0,103.8522,104.3552,103.8266,104.2358,58358.0
2017-05-24 11:30:00,122.28,122.5,121.78,121.84,49440.0,104.2529,104.4404,103.8266,103.8777,49440.0
2017-05-24 12:00:00,121.82,122.03,121.82,121.95,47456.0,103.8607,104.0397,103.8607,103.9715,47456.0
2017-05-24 12:30:00,122.01,122.02,121.58,121.58,33606.0,104.0227,104.0312,103.6561,103.6561,33606.0
2017-05-24 13:00:00,121.6,121.65,121.38,121.43,34548.0,103.6731,103.7158,103.4856,103.5282,34548.0
2017-05-24 13:30:00,121.46,121.46,121.09,121.29,57755.0,103.5538,103.5538,103.2383,103.4088,57755.0
2017-05-24 14:00:00,121.31,121.75,121.06,121.71,95685.0,103.4259,103.801,103.2127,103.7669,95685.0
2017-05-24 14:30:00,121.71,121.91,121.64,121.89,105620.0,103.7669,103.9374,103.7072,103.9204,105620.0
2017-05-24 15:00:00,121.89,122.07,121.49,121.95,87290.0,103.9204,104.0738,103.5793,103.9715,87290.0
2017-05-24 15:30:00,121.95,122.14,121.77,121.81,227436.0,103.9715,104.1335,103.8181,103.8522,227436.0
2017-05-25 09:30:00,122.37,123.03,121.86,123.01,36560.0,104.3296,104.8923,103.8948,104.8753,36560.0
2017-05-25 10:00:00,123.01,123.01,122.61,122.84,59450.0,104.8753,104.8753,104.5342,104.7303,59450.0
2017-05-25 10:30:00,122.88,122.93,122.2,122.2,52916.0,104.7644,104.807,104.1847,104.1847,52916.0
2017-05-25 11:00:00,122.3,122.6,122.3,122.41,38750.0,104.2699,104.5257,104.2699,104.3637,38750.0
2017-05-25 11:30:00,122.43,122.52,121.87,121.97,49101.0,104.3808,104.4575,103.9033,103.9886,49101.0
2017-05-25 12:00:00,121.97,122.19,121.92,122.03,42214.0,103.9886,104.1761,103.9459,104.0397,42214.0
2017-05-25 12:30:00,122.0,122.55,121.97,122.53,97233.0,104.0142,104.4831,103.9886,104.466,97233.0
2017-05-25 13:00:00,122.55,122.7,122.45,122.6,38574.0,104.4831,104.611,104.3978,104.5257,38574.0
2017-05-25 13:30:00,122.62,122.62,122.3,122.57,35373.0,104.5427,104.5427,104.2699,104.5001,35373.0
2017-05-25 14:00:00,122.59,122.77,122.45,122.61,151937.0,104.5172,104.6706,104.3978,104.5342,151937.0
2017-05-25 14:30:00,122.6,122.89,122.56,122.62,41212.0,104.5257,104.7729,104.4916,104.5427,41212.0
2017-05-25 15:00:00,122.63,122.73,122.48,122.49,40285.0,104.5513,104.6365,104.4234,104.4319,40285.0
2017-05-25 15:30:00,122.48,122.93,122.48,122.61,94773.0,104.4234,104.807,104.4234,104.5342,94773.0
2017-05-26 09:30:00,122.29,123.0,122.29,122.71,35699.0,104.2614,104.8667,104.2614,104.6195,35699.0
2017-05-26 10:00:00,122.76,122.84,122.33,122.47,25598.0,104.6621,104.7303,104.2955,104.4149,25598.0
2017-05-26 10:30:00,122.53,122.66,122.05,122.13,55558.0,104.466,104.5769,104.0568,104.125,55558.0
2017-05-26 11:00:00,122.01,122.6,122.01,122.52,21229.0,104.0227,104.5257,104.0227,104.4575,21229.0
2017-05-26 11:30:00,122.49,122.58,122.28,122.28,18495.0,104.4319,104.5086,104.2529,104.2529,18495.0
2017-05-26 12:00:00,122.27,122.64,122.27,122.56,34467.0,104.2443,104.5598,104.2443,104.4916,34467.0
2017-05-26 12:30:00,122.55,122.7,122.47,122.64,21433.0,104.4831,104.611,104.4149,104.5598,21433.0
2017-05-26 13:00:00,122.64,122.73,122.48,122.59,28091.0,104.5598,104.6365,104.4234,104.5172,28091.0
2017-05-26 13:30:00,122.59,122.7,122.59,122.68,25692.0,104.5172,104.611,104.5172,104.5939,25692.0
2017-05-26 14:00:00,122.67,122.7,122.56,122.57,18478.0,104.5854,104.611,104.4916,104.5001,18478.0
2017-05-26 14:30:00,122.56,122.68,122.55,122.64,21508.0,104.4916,104.5939,104.4831,104.5598,21508.0
2017-05-26 15:00:00,122.63,122.73,122.47,122.66,23912.0,104.5513,104.6365,104.4149,104.5769,23912.0
2017-05-26 15:30:00,122.66,122.67,122.2,122.3,108233.0,104.5769,104.5854,104.1847,104.2699,108233.0
2017-05-30 09:30:00,121.9,122.48,121.72,121.79,62774.0,103.9289,104.4234,103.7754,103.8351,62774.0
2017-05-30 10:00:00,121.8,121.94,121.1,121.25,31367.0,103.8436,103.963,103.2468,103.3747,31367.0
2017-05-30 10:30:00,121.24,121.71,121.23,121.49,139358.0,103.3662,103.7669,103.3577,103.5793,139358.0
2017-05-30 11:00:00,121.56,121.89,121.4,121.41,47343.0,103.639,103.9204,103.5026,103.5111,47343.0
2017-05-30 11:30:00,121.41,121.64,121.26,121.28,61754.0,103.5111,103.7072,103.3832,103.4003,61754.0
2017-05-30 12:00:00,121.35,121.53,121.29,121.51,29255.0,103.46,103.6134,103.4088,103.5964,29255.0
2017-05-30 12:30:00,121.51,121.55,121.4,121.55,20212.0,103.5964,103.6305,103.5026,103.6305,20212.0
2017-05-30 13:00:00,121.51,121.57,121.3,121.34,38245.0,103.5964,103.6475,103.4173,103.4515,38245.0
2017-05-30 13:30:00,121.34,121.56,121.29,121.53,39577.0,103.4515,103.639,103.4088,103.6134,39577.0
2017-05-30 14:00:00,121.51,121.62,121.46,121.47,34213.0,103.5964,103.6902,103.5538,103.5623,34213.0
2017-05-30 14:30:00,121.47,121.47,121.28,121.43,33989.0,103.5623,103.5623,103.4003,103.5282,33989.0
2017-05-30 15:00:00,121.41,121.58,121.31,121.44,52529.0,103.5111,103.6561,103.4259,103.5367,52529.0
2017-05-30 15:30:00,121.43,121.49,121.1,121.1,151579.0,103.5282,103.5793,103.2468,103.2468,151579.0
2017-05-31 09:30:00,121.08,121.33,119.23,119.27,90116.0,103.2298,103.4429,101.6525,101.6866,90116.0
2017-05-31 10:00:00,119.23,119.92,118.84,119.8,107931.0,101.6525,102.2408,101.32,102.1385,107931.0
2017-05-31 10:30:00,119.8,120.52,119.67,120.52,59059.0,102.1385,102.7523,102.0277,102.7523,59059.0
2017-05-31 11:00:00,120.54,120.57,119.92,120.23,75486.0,102.7694,102.795,102.2408,102.5051,75486.0
2017-05-31 11:30:00,120.3,120.45,119.89,120.3,80819.0,102.5648,102.6927,102.2152,102.5648,80819.0
2017-05-31 12:00:00,120.31,120.56,120.26,120.38,88180.0,102.5733,102.7864,102.5307,102.633,88180.0
2017-05-31 12:30:00,120.39,120.39,120.06,120.14,38552.0,102.6415,102.6415,102.3602,102.4284,38552.0
2017-05-31 13:00:00,120.14,120.21,119.84,120.16,46670.0,102.4284,102.488,102.1726,102.4454,46670.0
2017-05-31 13:30:00,120.18,120.25,119.89,119.92,70892.0,102.4625,102.5221,102.2152,102.2408,70892.0
2017-05-31 14:00:00,119.98,120.04,119.75,120.0,115096.0,102.2919,102.3431,102.0959,102.309,115096.0
2017-05-31 14:30:00,120.0,120.27,119.92,119.92,123796.0,102.309,102.5392,102.2408,102.2408,123796.0
2017-05-31 15:00:00,119.94,120.36,119.86,120.3,152946.0,102.2578,102.6159,102.1896,102.5648,152946.0
2017-05-31 15:30:00,120.32,120.81,120.21,120.79,382637.0,102.5818,102.9996,102.488,102.9825,382637.0
2017-06-01 09:30:00,121.66,121.85,121.09,121.6,116832.0,103.7243,103.8863,103.2383,103.6731,116832.0
2017-06-01 10:00:00,121.61,122.49,121.23,122.48,247883.0,103.6816,104.4319,103.3577,104.4234,247883.0
2017-06-01 10:30:00,122.48,122.49,122.13,122.47,56080.0,104.4234,104.4319,104.125,104.4149,56080.0
2017-06-01 11:00:00,122.47,122.49,122.0,122.38,47253.0,104.4149,104.4319,104.0142,104.3381,47253.0
2017-06-01 11:30:00,122.36,122.78,122.27,122.65,43281.0,104.3211,104.6792,104.2443,104.5683,43281.0
2017-06-01 12:00:00,122.66,122.7,122.25,122.34,55883.0,104.5769,104.611,104.2273,104.304,55883.0
2017-06-01 12:30:00,122.35,122.58,122.3,122.51,53991.0,104.3126,104.5086,104.2699,104.449,53991.0
2017-06-01 13:00:00,122.52,123.13,122.52,123.0,190951.0,104.4575,104.9776,104.4575,104.8667,190951.0
2017-06-01 13:30:00,122.98,123.08,122.87,122.98,45977.0,104.8497,104.9349,104.7559,104.8497,45977.0
2017-06-01 14:00:00,123.0,123.22,122.93,122.97,122260.0,104.8667,105.0543,104.807,104.8411,122260.0
2017-06-01 14:30:00,122.98,123.0,122.67,122.68,155113.0,104.8497,104.8667,104.5854,104.5939,155113.0
2017-06-01 15:00:00,122.69,122.82,122.53,122.77,93827.0,104.6024,104.7133,104.466,104.6706,93827.0
2017-06-01 15:30:00,122.79,123.08,122.67,123.06,190766.0,104.6877,104.9349,104.5854,104.9179,190766.0
2017-06-02 09:30:00,122.11,122.14,120.8,121.16,93333.0,104.1079,104.1335,102.9911,103.298,93333.0
2017-06-02 10:00:00,121.23,121.32,120.81,121.14,120684.0,103.3577,103.4344,102.9996,103.2809,120684.0
2017-06-02 10:30:00,121.21,122.04,121.0,121.91,89593.0,103.3406,104.0483,103.1616,103.9374,89593.0
2017-06-02 11:00:00,121.91,122.06,121.47,121.65,51321.0,103.9374,104.0653,103.5623,103.7158,51321.0
2017-06-02 11:30:00,121.65,122.23,121.59,122.16,170434.0,103.7158,104.2102,103.6646,104.1506,170434.0
2017-06-02 12:00:00,122.19,122.55,121.87,122.36,50578.0,104.1761,104.4831,103.9033,104.3211,50578.0
2017-06-02 12:30:00,122.36,122.45,122.11,122.12,56827.0,104.3211,104.3978,104.1079,104.1165,56827.0
2017-06-02 13:00:00,122.12,122.22,121.97,122.19,72717.0,104.1165,104.2017,103.9886,104.1761,72717.0
2017-06-02 13:30:00,122.16,122.79,122.15,122.79,259304.0,104.1506,104.6877,104.142,104.6877,259304.0
2017-06-02 14:00:00,122.79,123.2,122.67,123.05,72848.0,104.6877,105.0372,104.5854,104.9094,72848.0
2017-06-02 14:30:00,123.07,123.27,122.87,123.15,36273.0,104.9264,105.0969,104.7559,104.9946,36273.0
2017-06-02 15:00:00,123.11,123.18,122.63,122.72,65226.0,104.9605,105.0202,104.5513,104.628,65226.0
2017-06-02 15:30:00,122.73,123.01,122.37,122.59,169037.0,104.6365,104.8753,104.3296,104.5172,169037.0
2017-06-05 09:30:00,122.59,123.3,122.3,122.99,46761.0,104.5172,105.1225,104.2699,104.8582,46761.0
2017-06-05 10:00:00,122.99,123.84,122.95,123.76,39323.0,104.8582,105.5829,104.8241,105.5147,39323.0
2017-06-05 10:30:00,123.71,123.89,123.61,123.85,42150.0,105.4721,105.6255,105.3868,105.5914,42150.0
2017-06-05 11:00:00,123.82,123.83,123.2,123.2,20452.0,105.5658,105.5744,105.0372,105.0372,20452.0
2017-06-05 11:30:00,123.16,123.27,122.79,123.23,40132.0,105.0031,105.0969,104.6877,105.0628,40132.0
2017-06-05 12:00:00,123.24,123.52,123.12,123.37,17820.0,105.0713,105.3101,104.969,105.1822,17820.0
2017-06-05 12:30:00,123.4,123.46,123.17,123.38,21850.0,105.2078,105.2589,105.0117,105.1907,21850.0
2017-06-05 13:00:00,123.37,123.42,123.09,123.14,21792.0,105.1822,105.2248,104.9435,104.9861,21792.0
2017-06-05 13:30:00,123.13,123.21,122.75,122.79,32077.0,104.9776,105.0458,104.6536,104.6877,32077.0
2017-06-05 14:00:00,122.87,122.9,122.6,122.67,25483.0,104.7559,104.7815,104.5257,104.5854,25483.0
2017-06-05 14:30:00,122.66,122.88,122.59,122.79,21520.0,104.5769,104.7644,104.5172,104.6877,21520.0
2017-06-05 15:00:00,122.78,122.78,122.43,122.69,34580.0,104.6792,104.6792,104.3808,104.6024,34580.0
2017-06-05 15:30:00,122.69,122.7,122.1,122.22,126764.0,104.6024,104.611,104.0994,104.2017,126764.0
2017-06-06 09:30:00,121.06,121.89,120.73,121.04,26616.0,103.2127,103.9204,102.9314,103.1957,26616.0
2017-06-06 10:00:00,121.09,121.31,120.77,120.98,53808.0,103.2383,103.4259,102.9655,103.1445,53808.0
2017-06-06 10:30:00,121.01,121.01,120.28,120.4,33355.0,103.1701,103.1701,102.5477,102.65,33355.0
2017-06-06 11:00:00,120.35,120.89,120.11,120.75,52980.0,102.6074,103.0678,102.4028,102.9484,52980.0
2017-06-06 11:30:00,120.8,121.07,120.62,120.62,24920.0,102.9911,103.2213,102.8376,102.8376,24920.0
2017-06-06 12:00:00,120.7,120.97,120.68,120.77,17925.0,102.9058,103.136,102.8888,102.9655,17925.0
2017-06-06 12:30:00,120.77,121.0,120.77,120.94,16538.0,102.9655,103.1616,102.9655,103.1104,16538.0
2017-06-06 13:00:00,120.93,120.95,120.76,120.84,18773.0,103.1019,103.1189,102.957,103.0252,18773.0
2017-06-06 13:30:00,120.85,120.96,120.78,120.93,39217.0,103.0337,103.1275,102.974,103.1019,39217.0
2017-06-06 14:00:00,120.98,121.12,120.95,121.12,37630.0,103.1445,103.2639,103.1189,103.2639,37630.0
2017-06-06 14:30:00,121.11,121.38,121.03,121.1,30727.0,103.2554,103.4856,103.1872,103.2468,30727.0
2017-06-06 15:00:00,121.07,121.22,120.96,121.12,39591.0,103.2213,103.3491,103.1275,103.2639,39591.0
2017-06-06 15:30:00,121.12,121.12,120.78,120.89,83342.0,103.2639,103.2639,102.974,103.0678,83342.0
2017-06-07 09:30:00,121.6,121.94,121.21,121.9,32937.0,103.6731,103.963,103.3406,103.9289,32937.0
2017-06-07 10:00:00,121.94,122.29,121.56,122.05,25578.0,103.963,104.2614,103.639,104.0568,25578.0
2017-06-07 10:30:00,122.05,122.49,121.74,122.39,33846.0,104.0568,104.4319,103.7925,104.3467,33846.0
2017-06-07 11:00:00,122.32,122.32,121.89,121.89,17994.0,104.287,104.287,103.9204,103.9204,17994.0
2017-06-07 11:30:00,121.85,121.96,121.59,121.72,29666.0,103.8863,103.98,103.6646,103.7754,29666.0
2017-06-07 12:00:00,121.72,122.2,121.63,121.99,38946.0,103.7754,104.1847,103.6987,104.0056,38946.0
2017-06-07 12:30:00,121.98,122.01,121.73,121.89,102661.0,103.9971,104.0227,103.784,103.9204,102661.0
2017-06-07 13:00:00,121.88,122.22,121.83,122.2,27013.0,103.9118,104.2017,103.8692,104.1847,27013.0
2017-06-07 13:30:00,122.19,122.45,122.04,122.42,23334.0,104.1761,104.3978,104.0483,104.3722,23334.0
2017-06-07 14:00:00,122.42,122.61,122.22,122.28,32420.0,104.3722,104.5342,104.2017,104.2529,32420.0
2017-06-07 14:30:00,122.33,122.43,122.14,122.14,40972.0,104.2955,104.3808,104.1335,104.1335,40972.0
2017-06-07 15:00:00,122.17,122.23,121.85,122.23,56711.0,104.1591,104.2102,103.8863,104.2102,56711.0
2017-06-07 15:30:00,122.23,122.26,121.87,121.95,62400.0,104.2102,104.2358,103.9033,103.9715,62400.0
2017-06-08 09:30:00,121.84,123.6,121.79,123.48,42038.0,103.8777,105.3783,103.8351,105.276,42038.0
2017-06-08 10:00:00,123.54,123.9,123.31,123.32,39772.0,105.3271,105.634,105.131,105.1396,39772.0
2017-06-08 10:30:00,123.41,123.6,123.22,123.37,20847.0,105.2163,105.3783,105.0543,105.1822,20847.0
2017-06-08 11:00:00,123.37,124.19,123.37,124.11,27836.0,105.1822,105.8813,105.1822,105.8131,27836.0
2017-06-08 11:30:00,124.12,124.26,123.9,124.01,31306.0,105.8216,105.941,105.634,105.7278,31306.0
2017-06-08 12:00:00,124.07,124.82,123.97,124.49,36961.0,105.779,106.4184,105.6937,106.1371,36961.0
2017-06-08 12:30:00,124.44,124.68,124.44,124.63,21034.0,106.0944,106.2991,106.0944,106.2564,21034.0
2017-06-08 13:00:00,124.63,124.67,124.22,124.3,30146.0,106.2564,106.2905,105.9069,105.9751,30146.0
2017-06-08 13:30:00,124.29,124.58,124.17,124.56,27898.0,105.9665,106.2138,105.8642,106.1967,27898.0
2017-06-08 14:00:00,124.54,124.65,123.87,123.88,36295.0,106.1797,106.2735,105.6085,105.617,36295.0
2017-06-08 14:30:00,123.88,123.99,123.46,123.64,32211.0,105.617,105.7108,105.2589,105.4124,32211.0
2017-06-08 15:00:00,123.69,123.79,123.4,123.61,53273.0,105.455,105.5403,105.2078,105.3868,53273.0
2017-06-08 15:30:00,123.61,123.61,123.11,123.26,126524.0,105.3868,105.3868,104.9605,105.0884,126524.0
2017-06-09 09:30:00,124.14,125.05,123.8,124.91,53685.0,105.8387,106.6145,105.5488,106.4951,53685.0
2017-06-09 10:00:00,124.91,125.34,124.75,125.27,27330.0,106.4951,106.8618,106.3587,106.8021,27330.0
2017-06-09 10:30:00,125.33,125.74,125.32,125.61,33194.0,106.8532,107.2028,106.8447,107.0919,33194.0
2017-06-09 11:00:00,125.62,125.89,125.51,125.74,28309.0,107.1005,107.3307,107.0067,107.2028,28309.0
2017-06-09 11:30:00,125.79,126.0,125.67,125.89,35756.0,107.2454,107.4245,107.1431,107.3307,35756.0
2017-06-09 12:00:00,125.9,126.27,125.79,126.08,28178.0,107.3392,107.6546,107.2454,107.4927,28178.0
2017-06-09 12:30:00,126.04,126.28,125.85,126.27,22134.0,107.4586,107.6632,107.2966,107.6546,22134.0
2017-06-09 13:00:00,126.26,126.38,126.07,126.31,19442.0,107.6461,107.7484,107.4841,107.6887,19442.0
2017-06-09 13:30:00,126.24,126.53,125.85,125.91,32474.0,107.6291,107.8763,107.2966,107.3477,32474.0
2017-06-09 14:00:00,125.95,126.3,125.91,126.24,37102.0,107.3818,107.6802,107.3477,107.6291,37102.0
2017-06-09 14:30:00,126.23,126.33,125.51,125.55,41038.0,107.6205,107.7058,107.0067,107.0408,41038.0
2017-06-09 15:00:00,125.46,126.42,125.46,126.42,38714.0,106.9641,107.7825,106.9641,107.7825,38714.0
2017-06-09 15:30:00,126.34,126.57,125.81,126.48,85185.0,107.7143,107.9104,107.2625,107.8337,85185.0
2017-06-12 09:30:00,126.31,128.0,126.31,126.78,67623.0,107.6887,109.1296,107.6887,108.0895,67623.0
2017-06-12 10:00:00,126.82,127.32,126.34,127.32,56959.0,108.1236,108.5499,107.7143,108.5499,56959.0
2017-06-12 10:30:00,127.31,127.98,127.11,127.98,37110.0,108.5413,109.1126,108.3708,109.1126,37110.0
2017-06-12 11:00:00,127.98,128.08,127.5,127.66,58150.0,109.1126,109.1978,108.7033,108.8397,58150.0
2017-06-12 11:30:00,127.64,127.83,126.87,127.11,73762.0,108.8227,108.9847,108.1662,108.3708,73762.0
2017-06-12 12:00:00,127.05,128.14,126.91,128.05,60900.0,108.3197,109.249,108.2003,109.1722,60900.0
2017-06-12 12:30:00,128.09,128.19,127.5,127.74,47254.0,109.2063,109.2916,108.7033,108.9079,47254.0
2017-06-12 13:00:00,127.71,127.87,127.28,127.49,49722.0,108.8824,109.0188,108.5157,108.6948,49722.0
2017-06-12 13:30:00,127.53,127.59,127.15,127.15,32999.0,108.7289,108.78,108.4049,108.4049,32999.0
2017-06-12 14:00:00,127.15,127.41,126.92,126.97,44600.0,108.4049,108.6266,108.2088,108.2514,44600.0
2017-06-12 14:30:00,126.95,127.31,126.87,127.31,37878.0,108.2344,108.5413,108.1662,108.5413,37878.0
2017-06-12 15:00:00,127.32,127.6,127.2,127.2,59140.0,108.5499,108.7886,108.4475,108.4475,59140.0
2017-06-12 15:30:00,127.24,127.46,127.14,127.44,151198.0,108.4816,108.6692,108.3964,108.6522,151198.0
2017-06-13 09:30:00,128.04,128.31,126.8,127.24,46019.0,109.1637,109.3939,108.1065,108.4816,46019.0
2017-06-13 10:00:00,127.24,127.87,127.05,127.55,59349.0,108.4816,109.0188,108.3197,108.7459,59349.0
2017-06-13 10:30:00,127.55,127.82,127.33,127.57,53334.0,108.7459,108.9761,108.5584,108.763,53334.0
2017-06-13 11:00:00,127.51,127.82,127.48,127.81,59540.0,108.7118,108.9761,108.6863,108.9676,59540.0
2017-06-13 11:30:00,127.81,128.19,127.81,128.14,46172.0,108.9676,109.2916,108.9676,109.249,46172.0
2017-06-13 12:00:00,128.1,128.36,128.06,128.23,40831.0,109.2149,109.4365,109.1808,109.3257,40831.0
2017-06-13 12:30:00,128.23,128.32,128.03,128.19,30693.0,109.3257,109.4024,109.1552,109.2916,30693.0
2017-06-13 13:00:00,128.19,128.19,127.69,127.7,24810.0,109.2916,109.2916,108.8653,108.8738,24810.0
2017-06-13 13:30:00,127.75,127.86,127.66,127.83,30131.0,108.9165,109.0102,108.8397,108.9847,30131.0
2017-06-13 14:00:00,127.83,127.87,127.26,127.26,37918.0,108.9847,109.0188,108.4987,108.4987,37918.0
2017-06-13 14:30:00,127.29,127.51,127.11,127.29,43553.0,108.5243,108.7118,108.3708,108.5243,43553.0
2017-06-13 15:00:00,127.28,127.35,127.15,127.33,54985.0,108.5157,108.5754,108.4049,108.5584,54985.0
2017-06-13 15:30:00,127.33,127.38,127.0,127.22,126610.0,108.5584,108.601,108.277,108.4646,126610.0
2017-06-14 09:30:00,125.97,126.09,125.23,125.76,45103.0,107.3989,107.5012,106.768,107.2198,45103.0
2017-06-14 10:00:00,125.76,126.58,125.71,126.15,57469.0,107.2198,107.9189,107.1772,107.5523,57469.0
2017-06-14 10:30:00,126.11,126.77,125.97,126.48,84885.0,107.5182,108.0809,107.3989,107.8337,84885.0
2017-06-14 11:00:00,126.45,126.63,126.31,126.58,42022.0,107.8081,107.9616,107.6887,107.9189,42022.0
2017-06-14 11:30:00,126.62,126.62,125.65,125.82,45763.0,107.953,107.953,107.1261,107.271,45763.0
2017-06-14 12:00:00,125.81,125.88,125.45,125.75,25204.0,107.2625,107.3221,106.9555,107.2113,25204.0
2017-06-14 12:30:00,125.76,126.17,125.75,126.09,26272.0,107.2198,107.5694,107.2113,107.5012,26272.0
2017-06-14 13:00:00,126.12,126.49,126.02,126.16,20284.0,107.5268,107.8422,107.4415,107.5609,20284.0
2017-06-14 13:30:00,126.16,126.43,126.08,126.43,29364.0,107.5609,107.7911,107.4927,107.7911,29364.0
2017-06-14 14:00:00,126.34,127.13,126.22,127.04,42167.0,107.7143,108.3879,107.612,108.3111,42167.0
2017-06-14 14:30:00,127.07,127.33,126.47,126.63,46001.0,108.3367,108.5584,107.8252,107.9616,46001.0
2017-06-14 15:00:00,126.63,127.64,126.35,127.59,66388.0,107.9616,108.8227,107.7229,108.78,66388.0
2017-06-14 15:30:00,127.52,127.88,127.4,127.78,200117.0,108.7204,109.0273,108.6181,108.942,200117.0
2017-06-15 09:30:00,127.0,129.29,126.97,129.23,82059.0,108.277,110.2294,108.2514,110.1783,82059.0
2017-06-15 10:00:00,129.19,129.42,128.62,128.9,71479.0,110.1442,110.3403,109.6582,109.8969,71479.0
2017-06-15 10:30:00,128.9,128.95,128.01,128.33,54518.0,109.8969,109.9395,109.1381,109.411,54518.0
2017-06-15 11:00:00,128.34,128.56,128.23,128.35,48678.0,109.4195,109.607,109.3257,109.428,48678.0
2017-06-15 11:30:00,128.42,128.68,128.35,128.43,37232.0,109.4877,109.7094,109.428,109.4962,37232.0
2017-06-15 12:00:00,128.49,128.51,128.11,128.39,74681.0,109.5474,109.5644,109.2234,109.4621,74681.0
2017-06-15 12:30:00,128.43,128.7,128.32,128.62,20160.0,109.4962,109.7264,109.4024,109.6582,20160.0
2017-06-15 13:00:00,128.62,128.92,128.59,128.86,17012.0,109.6582,109.914,109.6326,109.8628,17012.0
2017-06-15 13:30:00,128.87,129.2,128.87,129.14,32853.0,109.8713,110.1527,109.8713,110.1015,32853.0
2017-06-15 14:00:00,129.14,129.49,129.09,129.42,36094.0,110.1015,110.3999,110.0589,110.3403,36094.0
2017-06-15 14:30:00,129.41,129.63,129.26,129.4,32859.0,110.3317,110.5193,110.2038,110.3232,32859.0
2017-06-15 15:00:00,129.43,129.72,129.42,129.7,57226.0,110.3488,110.596,110.3403,110.579,57226.0
2017-06-15 15:30:00,129.72,129.77,129.45,129.62,241397.0,110.596,110.6387,110.3658,110.5108,241397.0
2017-06-16 09:30:00,129.93,129.93,129.17,129.41,133911.0,110.7751,110.7751,110.1271,110.3317,133911.0
2017-06-16 10:00:00,129.39,129.64,129.24,129.57,38480.0,110.3147,110.5278,110.1868,110.4681,38480.0
2017-06-16 10:30:00,129.44,129.91,129.42,129.71,29283.0,110.3573,110.758,110.3403,110.5875,29283.0
2017-06-16 11:00:00,129.75,129.78,129.53,129.78,39192.0,110.6216,110.6472,110.434,110.6472,39192.0
2017-06-16 11:30:00,129.74,130.12,129.7,129.99,45437.0,110.6131,110.9371,110.579,110.8262,45437.0
2017-06-16 12:00:00,130.0,130.16,129.85,130.05,38660.0,110.8348,110.9712,110.7069,110.8774,38660.0
2017-06-16 12:30:00,130.02,130.18,129.95,130.02,30648.0,110.8518,110.9882,110.7921,110.8518,30648.0
2017-06-16 13:00:00,130.04,130.29,129.9,129.97,26498.0,110.8689,111.082,110.7495,110.8092,26498.0
2017-06-16 13:30:00,129.92,130.06,129.89,130.02,28652.0,110.7665,110.8859,110.741,110.8518,28652.0
2017-06-16 14:00:00,130.06,130.06,129.62,129.69,54703.0,110.8859,110.8859,110.5108,110.5705,54703.0
2017-06-16 14:30:00,129.68,129.94,129.58,129.82,28713.0,110.5619,110.7836,110.4767,110.6813,28713.0
2017-06-16 15:00:00,129.83,130.03,129.75,129.93,38333.0,110.6898,110.8603,110.6216,110.7751,38333.0
2017-06-16 15:30:00,129.94,130.4,129.93,130.34,181031.0,110.7836,111.1758,110.7751,111.1246,181031.0
2017-06-19 09:30:00,131.0,131.61,130.48,131.44,57200.0,111.6873,112.2074,111.244,112.0625,57200.0
2017-06-19 10:00:00,131.45,132.13,131.13,132.03,65724.0,112.071,112.6507,111.7982,112.5655,65724.0
2017-06-19 10:30:00,132.06,132.5,131.92,132.33,44707.0,112.5911,112.9662,112.4717,112.8213,44707.0
2017-06-19 11:00:00,132.23,132.37,131.78,131.91,32582.0,112.736,112.8554,112.3523,112.4632,32582.0
2017-06-19 11:30:00,131.92,132.44,131.88,132.43,22442.0,112.4717,112.915,112.4376,112.9065,22442.0
2017-06-19 12:00:00,132.39,132.6,132.18,132.44,29712.0,112.8724,113.0514,112.6934,112.915,29712.0
2017-06-19 12:30:00,132.47,132.74,132.34,132.62,22429.0,112.9406,113.1708,112.8298,113.0685,22429.0
2017-06-19 13:00:00,132.66,132.92,132.66,132.85,23949.0,113.1026,113.3243,113.1026,113.2646,23949.0
2017-06-19 13:30:00,132.86,133.02,132.72,132.97,39107.0,113.2731,113.4095,113.1538,113.3669,39107.0
2017-06-19 14:00:00,132.94,132.95,132.16,132.23,44703.0,113.3413,113.3498,112.6763,112.736,44703.0
2017-06-19 14:30:00,132.23,132.34,131.88,132.21,118427.0,112.736,112.8298,112.4376,112.7189,118427.0
2017-06-19 15:00:00,132.26,132.45,132.23,132.28,35627.0,112.7616,112.9236,112.736,112.7786,35627.0
2017-06-19 15:30:00,132.31,132.32,131.98,132.09,131542.0,112.8042,112.8127,112.5229,112.6166,131542.0
2017-06-20 09:30:00,131.46,131.87,131.15,131.15,27541.0,112.0795,112.4291,111.8152,111.8152,27541.0
2017-06-20 10:00:00,131.21,131.79,131.17,131.56,27575.0,111.8664,112.3609,111.8323,112.1648,27575.0
2017-06-20 10:30:00,131.68,131.99,131.52,131.93,29067.0,112.2671,112.5314,112.1307,112.4802,29067.0
2017-06-20 11:00:00,131.93,132.07,131.7,131.91,18081.0,112.4802,112.5996,112.2841,112.4632,18081.0
2017-06-20 11:30:00,131.91,132.1,131.8,131.8,16829.0,112.4632,112.6252,112.3694,112.3694,16829.0
2017-06-20 12:00:00,131.77,131.77,131.53,131.59,18129.0,112.3438,112.3438,112.1392,112.1903,18129.0
2017-06-20 12:30:00,131.63,131.75,131.29,131.75,22920.0,112.2244,112.3268,111.9346,112.3268,22920.0
2017-06-20 13:00:00,131.7,131.75,131.46,131.55,11560.0,112.2841,112.3268,112.0795,112.1562,11560.0
2017-06-20 13:30:00,131.6,131.77,131.41,131.52,8783.0,112.1989,112.3438,112.0369,112.1307,8783.0
2017-06-20 14:00:00,131.52,131.62,131.24,131.28,16775.0,112.1307,112.2159,111.8919,111.926,16775.0
2017-06-20 14:30:00,131.29,131.49,131.25,131.28,16143.0,111.9346,112.1051,111.9005,111.926,16143.0
2017-06-20 15:00:00,131.24,131.36,131.06,131.16,31801.0,111.8919,111.9943,111.7385,111.8237,31801.0
2017-06-20 15:30:00,131.12,131.21,130.67,130.73,79340.0,111.7896,111.8664,111.406,111.4571,79340.0
2017-06-21 09:30:00,130.72,130.82,130.06,130.14,44208.0,111.4486,111.5339,110.8859,110.9541,44208.0
2017-06-21 10:00:00,130.21,130.23,129.28,129.68,60028.0,111.0138,111.0308,110.2209,110.5619,60028.0
2017-06-21 10:30:00,129.75,130.11,129.42,129.46,56491.0,110.6216,110.9285,110.3403,110.3744,56491.0
2017-06-21 11:00:00,129.47,129.47,128.8,129.03,45150.0,110.3829,110.3829,109.8117,110.0078,45150.0
2017-06-21 11:30:00,129.04,129.67,129.02,129.59,36653.0,110.0163,110.5534,109.9992,110.4852,36653.0
2017-06-21 12:00:00,129.58,129.59,129.0,129.24,44200.0,110.4767,110.4852,109.9822,110.1868,44200.0
2017-06-21 12:30:00,129.29,129.29,128.67,128.69,30287.0,110.2294,110.2294,109.7008,109.7179,30287.0
2017-06-21 13:00:00,128.75,129.08,128.68,128.94,26397.0,109.769,110.0504,109.7094,109.931,26397.0
2017-06-21 13:30:00,128.99,129.0,128.44,128.54,21215.0,109.9737,109.9822,109.5047,109.59,21215.0
2017-06-21 14:00:00,128.48,128.53,128.19,128.19,40202.0,109.5388,109.5815,109.2916,109.2916,40202.0
2017-06-21 14:30:00,128.16,128.46,128.02,128.4,39576.0,109.266,109.5218,109.1467,109.4706,39576.0
2017-06-21 15:00:00,128.36,128.49,128.32,128.47,74829.0,109.4365,109.5474,109.4024,109.5303,74829.0
2017-06-21 15:30:00,128.47,128.48,128.09,128.24,132498.0,109.5303,109.5388,109.2063,109.3342,132498.0
2017-06-22 09:30:00,128.05,128.06,127.37,127.77,46309.0,109.1722,109.1808,108.5925,108.9335,46309.0
2017-06-22 10:00:00,127.75,127.75,126.98,127.06,43878.0,108.9165,108.9165,108.26,108.3282,43878.0
2017-06-22 10:30:00,127.06,127.58,126.96,127.43,34351.0,108.3282,108.7715,108.2429,108.6436,34351.0
2017-06-22 11:00:00,127.48,127.91,127.44,127.83,30834.0,108.6863,109.0529,108.6522,108.9847,30834.0
2017-06-22 11:30:00,127.83,127.91,127.55,127.83,58090.0,108.9847,109.0529,108.7459,108.9847,58090.0
2017-06-22 12:00:00,127.88,127.89,127.24,127.43,60603.0,109.0273,109.0358,108.4816,108.6436,60603.0
2017-06-22 12:30:00,127.43,127.43,126.92,126.92,67816.0,108.6436,108.6436,108.2088,108.2088,67816.0
2017-06-22 13:00:00,126.94,127.09,126.83,126.92,34676.0,108.2259,108.3538,108.1321,108.2088,34676.0
2017-06-22 13:30:00,126.93,127.25,126.77,127.11,72025.0,108.2173,108.4902,108.0809,108.3708,72025.0
2017-06-22 14:00:00,127.16,127.25,126.81,126.94,41381.0,108.4134,108.4902,108.115,108.2259,41381.0
2017-06-22 14:30:00,126.94,127.22,126.87,127.2,38410.0,108.2259,108.4646,108.1662,108.4475,38410.0
2017-06-22 15:00:00,127.23,127.31,126.71,126.75,93923.0,108.4731,108.5413,108.0298,108.0639,93923.0
2017-06-22 15:30:00,126.76,126.78,126.25,126.39,266448.0,108.0724,108.0895,107.6376,107.757,266448.0
2017-06-23 09:30:00,127.12,127.16,126.09,126.2,53411.0,108.3793,108.4134,107.5012,107.595,53411.0
2017-06-23 10:00:00,126.19,126.65,126.19,126.36,37032.0,107.5864,107.9786,107.5864,107.7314,37032.0
2017-06-23 10:30:00,126.39,126.9,126.39,126.51,74960.0,107.757,108.1918,107.757,107.8593,74960.0
2017-06-23 11:00:00,126.53,126.93,126.53,126.71,36637.0,107.8763,108.2173,107.8763,108.0298,36637.0
2017-06-23 11:30:00,126.7,126.74,126.36,126.39,20028.0,108.0213,108.0554,107.7314,107.757,20028.0
2017-06-23 12:00:00,126.34,126.37,125.95,126.1,30143.0,107.7143,107.7399,107.3818,107.5097,30143.0
2017-06-23 12:30:00,126.09,126.12,125.84,125.84,21677.0,107.5012,107.5268,107.288,107.288,21677.0
2017-06-23 13:00:00,125.85,125.93,125.66,125.71,22285.0,107.2966,107.3648,107.1346,107.1772,22285.0
2017-06-23 13:30:00,125.71,126.17,125.65,126.13,32324.0,107.1772,107.5694,107.1261,107.5353,32324.0
2017-06-23 14:00:00,126.15,126.2,125.99,126.03,26111.0,107.5523,107.595,107.4159,107.45,26111.0
2017-06-23 14:30:00,126.03,126.06,125.68,125.77,39242.0,107.45,107.4756,107.1516,107.2284,39242.0
2017-06-23 15:00:00,125.74,125.75,125.49,125.5,53613.0,107.2028,107.2113,106.9896,106.9982,53613.0
2017-06-23 15:30:00,125.51,125.62,125.28,125.52,177639.0,107.0067,107.1005,106.8106,107.0152,177639.0
2017-06-26 09:30:00,125.96,127.25,125.59,127.16,44299.0,107.3903,108.4902,107.0749,108.4134,44299.0
2017-06-26 10:00:00,127.14,127.14,126.07,126.34,52190.0,108.3964,108.3964,107.4841,107.7143,52190.0
2017-06-26 10:30:00,126.4,126.4,125.4,125.48,47467.0,107.7655,107.7655,106.9129,106.9811,47467.0
2017-06-26 11:00:00,125.48,126.01,125.07,125.87,79332.0,106.9811,107.433,106.6316,107.3136,79332.0
2017-06-26 11:30:00,125.87,126.43,125.86,126.32,38685.0,107.3136,107.7911,107.3051,107.6973,38685.0
2017-06-26 12:00:00,126.29,126.56,126.1,126.11,29430.0,107.6717,107.9019,107.5097,107.5182,29430.0
2017-06-26 12:30:00,126.1,126.33,125.95,126.33,34366.0,107.5097,107.7058,107.3818,107.7058,34366.0
2017-06-26 13:00:00,126.34,126.65,126.27,126.42,80350.0,107.7143,107.9786,107.6546,107.7825,80350.0
2017-06-26 13:30:00,126.44,126.54,126.18,126.34,27281.0,107.7996,107.8848,107.5779,107.7143,27281.0
2017-06-26 14:00:00,126.33,126.6,126.23,126.4,41535.0,107.7058,107.936,107.6205,107.7655,41535.0
2017-06-26 14:30:00,126.36,126.54,126.31,126.39,48139.0,107.7314,107.8848,107.6887,107.757,48139.0
2017-06-26 15:00:00,126.41,126.56,126.26,126.28,55826.0,107.774,107.9019,107.6461,107.6632,55826.0
2017-06-26 15:30:00,126.29,126.38,126.1,126.15,86874.0,107.6717,107.7484,107.5097,107.5523,86874.0
2017-06-27 09:30:00,126.8,127.18,126.07,126.97,52692.0,108.1065,108.4305,107.4841,108.2514,52692.0
2017-06-27 10:00:00,126.93,126.93,126.44,126.44,30081.0,108.2173,108.2173,107.7996,107.7996,30081.0
2017-06-27 10:30:00,126.48,126.81,126.2,126.44,45654.0,107.8337,108.115,107.595,107.7996,45654.0
2017-06-27 11:00:00,126.46,127.08,126.45,126.86,91474.0,107.8166,108.3452,107.8081,108.1577,91474.0
2017-06-27 11:30:00,126.91,127.17,126.8,127.07,61733.0,108.2003,108.422,108.1065,108.3367,61733.0
2017-06-27 12:00:00,127.08,127.46,126.97,127.14,41249.0,108.3452,108.6692,108.2514,108.3964,41249.0
2017-06-27 12:30:00,127.13,127.41,126.85,126.9,36366.0,108.3879,108.6266,108.1491,108.1918,36366.0
2017-06-27 13:00:00,126.9,127.11,126.76,126.86,31628.0,108.1918,108.3708,108.0724,108.1577,31628.0
2017-06-27 13:30:00,126.82,126.9,126.5,126.81,43669.0,108.1236,108.1918,107.8507,108.115,43669.0
2017-06-27 14:00:00,126.77,126.86,126.06,126.4,64593.0,108.0809,108.1577,107.4756,107.7655,64593.0
2017-06-27 14:30:00,126.39,126.54,126.18,126.23,29630.0,107.757,107.8848,107.5779,107.6205,29630.0
2017-06-27 15:00:00,126.2,126.45,126.13,126.13,63295.0,107.595,107.8081,107.5353,107.5353,63295.0
2017-06-27 15:30:00,126.15,126.15,125.72,125.79,129923.0,107.5523,107.5523,107.1857,107.2454,129923.0
2017-06-28 09:30:00,127.01,129.02,126.98,129.02,70992.0,108.2856,109.9992,108.26,109.9992,70992.0
2017-06-28 10:00:00,128.99,129.0,127.88,127.92,88599.0,109.9737,109.9822,109.0273,109.0614,88599.0
2017-06-28 10:30:00,127.93,128.4,127.86,128.19,54087.0,109.0699,109.4706,109.0102,109.2916,54087.0
2017-06-28 11:00:00,128.21,128.96,128.09,128.96,56422.0,109.3086,109.9481,109.2063,109.9481,56422.0
2017-06-28 11:30:00,128.86,128.95,128.53,128.62,47003.0,109.8628,109.9395,109.5815,109.6582,47003.0
2017-06-28 12:00:00,128.63,129.07,128.63,128.85,33865.0,109.6667,110.0419,109.6667,109.8543,33865.0
2017-06-28 12:30:00,128.85,129.05,128.83,128.96,14991.0,109.8543,110.0248,109.8372,109.9481,14991.0
2017-06-28 13:00:00,128.99,128.99,128.74,128.81,21526.0,109.9737,109.9737,109.7605,109.8202,21526.0
2017-06-28 13:30:00,128.82,129.29,128.82,129.09,22724.0,109.8287,110.2294,109.8287,110.0589,22724.0
2017-06-28 14:00:00,129.14,129.22,128.58,128.65,44640.0,110.1015,110.1697,109.6241,109.6838,44640.0
2017-06-28 14:30:00,128.62,128.8,128.58,128.73,33307.0,109.6582,109.8117,109.6241,109.752,33307.0
2017-06-28 15:00:00,128.73,128.86,128.65,128.77,68088.0,109.752,109.8628,109.6838,109.7861,68088.0
2017-06-28 15:30:00,128.81,128.88,128.35,128.4,128013.0,109.8202,109.8799,109.428,109.4706,128013.0
2017-06-29 09:30:00,130.47,131.27,129.74,130.1,68753.0,111.2355,111.9175,110.6131,110.92,68753.0
2017-06-29 10:00:00,130.12,130.12,129.38,129.68,46037.0,110.9371,110.9371,110.3062,110.5619,46037.0
2017-06-29 10:30:00,129.65,130.06,129.48,130.0,74048.0,110.5364,110.8859,110.3914,110.8348,74048.0
2017-06-29 11:00:00,129.98,129.98,128.62,128.76,43680.0,110.8177,110.8177,109.6582,109.7776,43680.0
2017-06-29 11:30:00,128.74,128.74,128.0,128.03,39097.0,109.7605,109.7605,109.1296,109.1552,39097.0
2017-06-29 12:00:00,128.04,128.42,127.73,127.89,37659.0,109.1637,109.4877,108.8994,109.0358,37659.0
2017-06-29 12:30:00,127.88,128.06,127.49,127.52,38549.0,109.0273,109.1808,108.6948,108.7204,38549.0
2017-06-29 13:00:00,127.62,127.97,127.22,127.26,27438.0,108.8056,109.104,108.4646,108.4987,27438.0
2017-06-29 13:30:00,127.33,128.1,127.32,128.04,29450.0,108.5584,109.2149,108.5499,109.1637,29450.0
2017-06-29 14:00:00,127.99,128.43,127.81,128.35,55531.0,109.1211,109.4962,108.9676,109.428,55531.0
2017-06-29 14:30:00,128.31,128.39,128.09,128.22,33052.0,109.3939,109.4621,109.2063,109.3172,33052.0
2017-06-29 15:00:00,128.22,128.54,127.91,128.02,48246.0,109.3172,109.59,109.0529,109.1467,48246.0
2017-06-29 15:30:00,128.06,128.23,127.73,128.02,131082.0,109.1808,109.3257,108.8994,109.1467,131082.0
2017-06-30 09:30:00,128.65,129.06,127.68,127.8,74157.0,109.6838,110.0333,108.8568,108.9591,74157.0
2017-06-30 10:00:00,127.74,127.82,127.3,127.46,32927.0,108.9079,108.9761,108.5328,108.6692,32927.0
2017-06-30 10:30:00,127.46,128.13,127.46,127.68,37931.0,108.6692,109.2404,108.6692,108.8568,37931.0
2017-06-30 11:00:00,127.68,127.86,127.41,127.58,35295.0,108.8568,109.0102,108.6266,108.7715,35295.0
2017-06-30 11:30:00,127.61,127.86,127.58,127.79,33679.0,108.7971,109.0102,108.7715,108.9506,33679.0
2017-06-30 12:00:00,127.82,127.88,127.61,127.61,19619.0,108.9761,109.0273,108.7971,108.7971,19619.0
2017-06-30 12:30:00,127.66,127.81,127.56,127.7,16817.0,108.8397,108.9676,108.7545,108.8738,16817.0
2017-06-30 13:00:00,127.7,127.77,127.46,127.63,18901.0,108.8738,108.9335,108.6692,108.8141,18901.0
2017-06-30 13:30:00,127.64,127.64,127.31,127.37,31379.0,108.8227,108.8227,108.5413,108.5925,31379.0
2017-06-30 14:00:00,127.31,127.57,127.14,127.32,37826.0,108.5413,108.763,108.3964,108.5499,37826.0
2017-06-30 14:30:00,127.32,127.65,127.28,127.57,27477.0,108.5499,108.8312,108.5157,108.763,27477.0
2017-06-30 15:00:00,127.6,127.79,127.53,127.76,35372.0,108.7886,108.9506,108.7289,108.925,35372.0
2017-06-30 15:30:00,127.77,127.84,127.29,127.3,143528.0,108.9335,108.9932,108.5243,108.5328,143528.0
2017-07-03 09:30:00,128.54,129.14,128.05,128.99,77287.0,109.59,110.1015,109.1722,109.9737,77287.0
2017-07-03 10:00:00,129.04,130.21,129.04,129.72,74825.0,110.0163,111.0138,110.0163,110.596,74825.0
2017-07-03 10:30:00,129.67,130.94,129.66,130.88,33806.0,110.5534,111.6362,110.5449,111.585,33806.0
2017-07-03 11:00:00,130.93,131.21,130.84,131.13,46636.0,111.6276,111.8664,111.5509,111.7982,46636.0
2017-07-03 11:30:00,131.11,131.49,130.88,130.89,31976.0,111.7811,112.1051,111.585,111.5935,31976.0
2017-07-03 12:00:00,130.91,130.96,130.24,130.49,48000.0,111.6106,111.6532,111.0394,111.2525,48000.0
2017-07-03 12:30:00,130.48,130.59,130.09,130.09,56786.0,111.244,111.3378,110.9115,110.9115,56786.0
2017-07-05 09:30:00,130.39,130.92,129.25,130.04,39449.0,111.1673,111.6191,110.1953,110.8689,39449.0
2017-07-05 10:00:00,130.16,130.19,129.62,130.07,59426.0,110.9712,110.9967,110.5108,110.8944,59426.0
2017-07-05 10:30:00,130.09,131.17,129.94,131.17,41470.0,110.9115,111.8323,110.7836,111.8323,41470.0
2017-07-05 11:00:00,131.22,131.43,130.93,131.1,37342.0,111.8749,112.0539,111.6276,111.7726,37342.0
2017-07-05 11:30:00,131.07,131.5,131.02,131.29,51542.0,111.747,112.1136,111.7044,111.9346,51542.0
2017-07-05 12:00:00,131.32,131.41,130.97,131.16,54337.0,111.9602,112.0369,111.6617,111.8237,54337.0
2017-07-05 12:30:00,131.2,131.39,131.19,131.26,19378.0,111.8578,112.0198,111.8493,111.909,19378.0
2017-07-05 13:00:00,131.28,131.67,131.25,131.44,29153.0,111.926,112.2586,111.9005,112.0625,29153.0
2017-07-05 13:30:00,131.41,131.51,131.17,131.21,17322.0,112.0369,112.1221,111.8323,111.8664,17322.0
2017-07-05 14:00:00,131.18,131.53,131.08,131.36,43423.0,111.8408,112.1392,111.7555,111.9943,43423.0
2017-07-05 14:30:00,131.33,131.46,131.15,131.29,45137.0,111.9687,112.0795,111.8152,111.9346,45137.0
2017-07-05 15:00:00,131.26,131.34,130.98,131.23,43740.0,111.909,111.9772,111.6703,111.8834,43740.0
2017-07-05 15:30:00,131.26,131.36,131.07,131.16,120846.0,111.909,111.9943,111.747,111.8237,120846.0
2017-07-06 09:30:00,130.95,131.45,130.23,130.45,31128.0,111.6447,112.071,111.0308,111.2184,31128.0
2017-07-06 10:00:00,130.42,130.96,130.13,130.7,58263.0,111.1928,111.6532,110.9456,111.4316,58263.0
2017-07-06 10:30:00,130.62,130.64,130.21,130.33,16463.0,111.3633,111.3804,111.0138,111.1161,16463.0
2017-07-06 11:00:00,130.39,130.97,130.39,130.93,19257.0,111.1673,111.6617,111.1673,111.6276,19257.0
2017-07-06 11:30:00,130.94,131.22,130.86,131.13,11660.0,111.6362,111.8749,111.568,111.7982,11660.0
2017-07-06 12:00:00,131.19,131.25,130.86,130.86,13103.0,111.8493,111.9005,111.568,111.568,13103.0
2017-07-06 12:30:00,130.92,131.19,130.87,131.06,9856.0,111.6191,111.8493,111.5765,111.7385,9856.0
2017-07-06 13:00:00,131.12,131.22,131.03,131.14,41298.0,111.7896,111.8749,111.7129,111.8067,41298.0
2017-07-06 13:30:00,131.16,131.16,130.49,130.56,15528.0,111.8237,111.8237,111.2525,111.3122,15528.0
2017-07-06 14:00:00,130.56,130.57,129.97,130.04,23564.0,111.3122,111.3207,110.8092,110.8689,23564.0
2017-07-06 14:30:00,130.04,130.05,129.72,130.01,21219.0,110.8689,110.8774,110.596,110.8433,21219.0
2017-07-06 15:00:00,129.99,130.04,129.34,129.34,30573.0,110.8262,110.8689,110.2721,110.2721,30573.0
2017-07-06 15:30:00,129.32,129.35,128.88,129.15,156529.0,110.255,110.2806,109.8799,110.1101,156529.0
2017-07-07 09:30:00,129.27,130.16,128.97,129.9,71002.0,110.2124,110.9712,109.9566,110.7495,71002.0
2017-07-07 10:00:00,129.92,130.29,129.92,129.98,39458.0,110.7665,111.082,110.7665,110.8177,39458.0
2017-07-07 10:30:00,129.98,130.4,129.89,130.35,24634.0,110.8177,111.1758,110.741,111.1332,24634.0
2017-07-07 11:00:00,130.33,130.83,130.3,130.83,25433.0,111.1161,111.5424,111.0905,111.5424,25433.0
2017-07-07 11:30:00,130.81,131.05,130.76,131.0,13642.0,111.5253,111.73,111.4827,111.6873,13642.0
2017-07-07 12:00:00,131.05,131.35,131.03,131.31,21381.0,111.73,111.9857,111.7129,111.9516,21381.0
2017-07-07 12:30:00,131.32,131.37,131.12,131.29,14722.0,111.9602,112.0028,111.7896,111.9346,14722.0
2017-07-07 13:00:00,131.32,131.58,131.31,131.54,12672.0,111.9602,112.1818,111.9516,112.1477,12672.0
2017-07-07 13:30:00,131.53,131.65,131.46,131.59,22207.0,112.1392,112.2415,112.0795,112.1903,22207.0
2017-07-07 14:00:00,131.57,131.7,131.51,131.61,24257.0,112.1733,112.2841,112.1221,112.2074,24257.0
2017-07-07 14:30:00,131.61,131.69,131.31,131.31,20291.0,112.2074,112.2756,111.9516,111.9516,20291.0
2017-07-07 15:00:00,131.3,131.3,131.05,131.18,32015.0,111.9431,111.9431,111.73,111.8408,32015.0
2017-07-07 15:30:00,131.15,131.47,131.14,131.33,91696.0,111.8152,112.088,111.8067,111.9687,91696.0
2017-07-10 09:30:00,131.14,132.37,130.53,132.09,35707.0,111.8067,112.8554,111.2866,112.6166,35707.0
2017-07-10 10:00:00,132.1,132.47,131.85,132.27,39847.0,112.6252,112.9406,112.412,112.7701,39847.0
2017-07-10 10:30:00,132.25,132.58,132.09,132.36,40295.0,112.753,113.0344,112.6166,112.8468,40295.0
2017-07-10 11:00:00,132.31,132.82,132.23,132.46,39817.0,112.8042,113.239,112.736,112.9321,39817.0
2017-07-10 11:30:00,132.48,132.96,132.47,132.9,37995.0,112.9491,113.3584,112.9406,113.3072,37995.0
2017-07-10 12:00:00,132.87,133.21,132.74,133.16,31455.0,113.2816,113.5715,113.1708,113.5289,31455.0
2017-07-10 12:30:00,133.14,133.37,133.12,133.37,21546.0,113.5118,113.7079,113.4948,113.7079,21546.0
2017-07-10 13:00:00,133.33,133.34,133.09,133.19,26401.0,113.6738,113.6824,113.4692,113.5545,26401.0
2017-07-10 13:30:00,133.21,133.5,133.2,133.42,22015.0,113.5715,113.8188,113.563,113.7506,22015.0
2017-07-10 14:00:00,133.45,133.46,133.18,133.25,18673.0,113.7761,113.7847,113.5459,113.6056,18673.0
2017-07-10 14:30:00,133.31,133.33,132.94,132.99,21727.0,113.6568,113.6738,113.3413,113.384,21727.0
2017-07-10 15:00:00,132.96,133.16,132.74,132.77,33163.0,113.3584,113.5289,113.1708,113.1964,33163.0
2017-07-10 15:30:00,132.77,133.09,132.74,132.76,77671.0,113.1964,113.4692,113.1708,113.1879,77671.0
2017-07-11 09:30:00,133.14,133.22,131.97,132.05,58256.0,113.5118,113.58,112.5143,112.5825,58256.0
2017-07-11 10:00:00,132.03,132.13,131.64,131.82,54470.0,112.5655,112.6507,112.233,112.3864,54470.0
2017-07-11 10:30:00,131.84,132.07,131.81,132.07,44871.0,112.4035,112.5996,112.3779,112.5996,44871.0
2017-07-11 11:00:00,132.06,132.06,130.56,130.88,48367.0,112.5911,112.5911,111.3122,111.585,48367.0
2017-07-11 11:30:00,130.87,131.6,130.78,131.46,31297.0,111.5765,112.1989,111.4998,112.0795,31297.0
2017-07-11 12:00:00,131.47,131.62,131.24,131.4,15023.0,112.088,112.2159,111.8919,112.0284,15023.0
2017-07-11 12:30:00,131.4,131.54,131.24,131.52,26317.0,112.0284,112.1477,111.8919,112.1307,26317.0
2017-07-11 13:00:00,131.5,131.67,131.42,131.51,20389.0,112.1136,112.2586,112.0454,112.1221,20389.0
2017-07-11 13:30:00,131.47,131.76,131.21,131.7,17594.0,112.088,112.3353,111.8664,112.2841,17594.0
2017-07-11 14:00:00,131.72,131.75,131.47,131.61,25936.0,112.3012,112.3268,112.088,112.2074,25936.0
2017-07-11 14:30:00,131.62,131.69,131.29,131.64,38324.0,112.2159,112.2756,111.9346,112.233,38324.0
2017-07-11 15:00:00,131.65,131.79,131.61,131.67,39969.0,112.2415,112.3609,112.2074,112.2586,39969.0
2017-07-11 15:30:00,131.67,131.85,131.44,131.48,113073.0,112.2586,112.412,112.0625,112.0966,113073.0
2017-07-12 09:30:00,131.63,132.56,131.58,132.07,90152.0,112.2244,113.0173,112.1818,112.5996,90152.0
2017-07-12 10:00:00,132.16,132.59,131.9,132.55,99110.0,112.6763,113.0429,112.4546,113.0088,99110.0
2017-07-12 10:30:00,132.58,132.87,132.31,132.62,31560.0,113.0344,113.2816,112.8042,113.0685,31560.0
2017-07-12 11:00:00,132.53,133.01,132.48,132.98,30187.0,112.9918,113.401,112.9491,113.3754,30187.0
2017-07-12 11:30:00,132.97,133.24,132.77,133.24,29508.0,113.3669,113.5971,113.1964,113.5971,29508.0
2017-07-12 12:00:00,133.27,133.32,132.75,133.12,47484.0,113.6227,113.6653,113.1793,113.4948,47484.0
2017-07-12 12:30:00,133.13,133.43,133.04,133.43,40751.0,113.5033,113.7591,113.4266,113.7591,40751.0
2017-07-12 13:00:00,133.45,133.63,133.33,133.55,38841.0,113.7761,113.9296,113.6738,113.8614,38841.0
2017-07-12 13:30:00,133.54,133.54,132.88,132.98,108282.0,113.8529,113.8529,113.2902,113.3754,108282.0
2017-07-12 14:00:00,132.98,132.98,132.74,132.85,24262.0,113.3754,113.3754,113.1708,113.2646,24262.0
2017-07-12 14:30:00,132.86,132.94,132.72,132.92,24446.0,113.2731,113.3413,113.1538,113.3243,24446.0
2017-07-12 15:00:00,132.94,133.05,132.9,133.05,28107.0,113.3413,113.4351,113.3072,113.4351,28107.0
2017-07-12 15:30:00,133.04,133.38,133.02,133.31,169777.0,113.4266,113.7165,113.4095,113.6568,169777.0
2017-07-13 09:30:00,133.71,134.15,133.05,133.99,26157.0,113.9978,114.3729,113.4351,114.2365,26157.0
2017-07-13 10:00:00,134.1,134.28,133.79,133.82,24720.0,114.3303,114.4838,114.066,114.0916,24720.0
2017-07-13 10:30:00,133.79,134.21,133.77,133.89,43638.0,114.066,114.4241,114.049,114.1513,43638.0
2017-07-13 11:00:00,133.91,134.31,133.78,134.31,19434.0,114.1683,114.5093,114.0575,114.5093,19434.0
2017-07-13 11:30:00,134.32,134.39,133.82,133.82,50836.0,114.5179,114.5776,114.0916,114.0916,50836.0
2017-07-13 12:00:00,133.8,134.14,133.78,134.11,15795.0,114.0745,114.3644,114.0575,114.3388,15795.0
2017-07-13 12:30:00,134.15,134.17,134.02,134.12,10894.0,114.3729,114.39,114.2621,114.3474,10894.0
2017-07-13 13:00:00,134.16,134.28,134.0,134.17,10347.0,114.3815,114.4838,114.2451,114.39,10347.0
2017-07-13 13:30:00,134.18,134.34,134.08,134.3,75746.0,114.3985,114.5349,114.3133,114.5008,75746.0
2017-07-13 14:00:00,134.27,134.45,134.21,134.33,11296.0,114.4752,114.6287,114.4241,114.5264,11296.0
2017-07-13 14:30:00,134.27,134.48,134.2,134.28,29548.0,114.4752,114.6543,114.4156,114.4838,29548.0
2017-07-13 15:00:00,134.27,134.31,134.15,134.21,34523.0,114.4752,114.5093,114.3729,114.4241,34523.0
2017-07-13 15:30:00,134.21,134.3,134.1,134.19,66961.0,114.4241,114.5008,114.3303,114.407,66961.0
2017-07-14 09:30:00,132.46,134.64,132.41,134.62,48210.0,112.9321,114.7907,112.8895,114.7736,48210.0
2017-07-14 10:00:00,134.66,134.72,134.3,134.51,66845.0,114.8078,114.8589,114.5008,114.6799,66845.0
2017-07-14 10:30:00,134.54,135.27,134.45,135.1,50789.0,114.7054,115.3278,114.6287,115.1829,50789.0
2017-07-14 11:00:00,135.1,135.1,134.58,134.88,61476.0,115.1829,115.1829,114.7395,114.9953,61476.0
2017-07-14 11:30:00,134.85,135.09,134.71,134.75,39634.0,114.9697,115.1744,114.8504,114.8845,39634.0
2017-07-14 12:00:00,134.73,134.86,134.56,134.8,37282.0,114.8674,114.9783,114.7225,114.9271,37282.0
2017-07-14 12:30:00,134.82,135.09,134.82,134.97,29674.0,114.9442,115.1744,114.9442,115.072,29674.0
2017-07-14 13:00:00,134.98,135.16,134.83,135.08,34169.0,115.0806,115.234,114.9527,115.1658,34169.0
2017-07-14 13:30:00,135.1,135.12,134.85,135.12,32848.0,115.1829,115.1999,114.9697,115.1999,32848.0
2017-07-14 14:00:00,135.08,135.15,134.96,134.98,29839.0,115.1658,115.2255,115.0635,115.0806,29839.0
2017-07-14 14:30:00,134.98,135.08,134.92,135.01,34308.0,115.0806,115.1658,115.0294,115.1062,34308.0
2017-07-14 15:00:00,135.01,135.43,134.92,135.37,44299.0,115.1062,115.4642,115.0294,115.4131,44299.0
2017-07-14 15:30:00,135.39,135.47,134.66,134.73,114995.0,115.4301,115.4983,114.8078,114.8674,114995.0
2017-07-17 09:30:00,134.55,135.08,134.3,134.72,65230.0,114.714,115.1658,114.5008,114.8589,65230.0
2017-07-17 10:00:00,134.73,135.24,134.53,135.12,45118.0,114.8674,115.3022,114.6969,115.1999,45118.0
2017-07-17 10:30:00,135.13,135.45,134.9,135.45,26378.0,115.2085,115.4813,115.0124,115.4813,26378.0
2017-07-17 11:00:00,135.45,135.63,135.06,135.13,96465.0,115.4813,115.6347,115.1488,115.2085,96465.0
2017-07-17 11:30:00,135.1,135.18,134.89,135.13,25383.0,115.1829,115.2511,115.0038,115.2085,25383.0
2017-07-17 12:00:00,135.13,135.14,134.78,134.86,23214.0,115.2085,115.217,114.9101,114.9783,23214.0
2017-07-17 12:30:00,134.86,135.0,134.82,134.82,12645.0,114.9783,115.0976,114.9442,114.9442,12645.0
2017-07-17 13:00:00,134.81,134.9,134.71,134.83,10621.0,114.9356,115.0124,114.8504,114.9527,10621.0
2017-07-17 13:30:00,134.81,135.05,134.8,134.87,27873.0,114.9356,115.1403,114.9271,114.9868,27873.0
2017-07-17 14:00:00,134.86,135.08,134.7,135.08,16553.0,114.9783,115.1658,114.8419,115.1658,16553.0
2017-07-17 14:30:00,135.06,135.19,134.97,135.03,20062.0,115.1488,115.2596,115.072,115.1232,20062.0
2017-07-17 15:00:00,135.02,135.04,134.63,134.65,37982.0,115.1147,115.1317,114.7822,114.7992,37982.0
2017-07-17 15:30:00,134.65,134.78,134.58,134.71,87796.0,114.7992,114.9101,114.7395,114.8504,87796.0
2017-07-18 09:30:00,133.84,134.56,133.02,134.09,42898.0,114.1086,114.7225,113.4095,114.3218,42898.0
2017-07-18 10:00:00,134.15,134.46,134.01,134.13,34674.0,114.3729,114.6372,114.2536,114.3559,34674.0
2017-07-18 10:30:00,134.1,134.11,133.35,134.11,104320.0,114.3303,114.3388,113.6909,114.3388,104320.0
2017-07-18 11:00:00,134.06,134.23,133.85,134.06,39517.0,114.2962,114.4411,114.1172,114.2962,39517.0
2017-07-18 11:30:00,134.05,134.19,133.89,133.91,100429.0,114.2877,114.407,114.1513,114.1683,100429.0
2017-07-18 12:00:00,133.94,134.1,133.73,133.99,41460.0,114.1939,114.3303,114.0149,114.2365,41460.0
2017-07-18 12:30:00,133.99,134.11,133.67,133.67,26581.0,114.2365,114.3388,113.9637,113.9637,26581.0
2017-07-18 13:00:00,133.72,134.11,133.64,133.91,35268.0,114.0063,114.3388,113.9381,114.1683,35268.0
2017-07-18 13:30:00,133.93,134.11,133.87,133.87,48262.0,114.1854,114.3388,114.1342,114.1342,48262.0
2017-07-18 14:00:00,133.86,133.96,133.71,133.74,43229.0,114.1257,114.2109,113.9978,114.0234,43229.0
2017-07-18 14:30:00,133.78,134.06,133.75,134.06,65672.0,114.0575,114.2962,114.0319,114.2962,65672.0
2017-07-18 15:00:00,134.05,134.36,133.96,134.28,96088.0,114.2877,114.552,114.2109,114.4838,96088.0
2017-07-18 15:30:00,134.27,134.62,134.07,134.56,115761.0,114.4752,114.7736,114.3047,114.7225,115761.0
2017-07-19 09:30:00,134.91,135.85,134.69,135.85,65487.0,115.0209,115.8223,114.8333,115.8223,65487.0
2017-07-19 10:00:00,135.8,136.6,135.47,136.32,74666.0,115.7797,116.4617,115.4983,116.223,74666.0
2017-07-19 10:30:00,136.37,136.63,135.71,135.85,82550.0,116.2657,116.4873,115.703,115.8223,82550.0
2017-07-19 11:00:00,135.84,136.4,135.76,135.76,47924.0,115.8138,116.2912,115.7456,115.7456,47924.0
2017-07-19 11:30:00,135.77,136.35,135.77,136.2,75668.0,115.7541,116.2486,115.7541,116.1207,75668.0
2017-07-19 12:00:00,136.2,136.31,136.05,136.28,115987.0,116.1207,116.2145,115.9928,116.1889,115987.0
2017-07-19 12:30:00,136.29,136.3,135.53,135.76,49211.0,116.1974,116.206,115.5495,115.7456,49211.0
2017-07-19 13:00:00,135.75,136.18,135.75,136.01,35343.0,115.7371,116.1037,115.7371,115.9587,35343.0
2017-07-19 13:30:00,135.98,136.1,135.75,135.89,46428.0,115.9332,116.0355,115.7371,115.8564,46428.0
2017-07-19 14:00:00,135.89,136.01,135.85,136.0,60709.0,115.8564,115.9587,115.8223,115.9502,60709.0
2017-07-19 14:30:00,135.98,136.06,135.74,135.74,47109.0,115.9332,116.0014,115.7285,115.7285,47109.0
2017-07-19 15:00:00,135.72,136.21,135.68,136.15,55253.0,115.7115,116.1292,115.6774,116.0781,55253.0
2017-07-19 15:30:00,136.17,136.2,135.87,136.03,146157.0,116.0951,116.1207,115.8394,115.9758,146157.0
2017-07-20 09:30:00,136.31,136.59,135.79,136.39,33703.0,116.2145,116.4532,115.7712,116.2827,33703.0
2017-07-20 10:00:00,136.45,136.85,136.25,136.79,32743.0,116.3339,116.6749,116.1633,116.6237,32743.0
2017-07-20 10:30:00,136.79,136.87,136.0,136.75,68770.0,116.6237,116.6919,115.9502,116.5896,68770.0
2017-07-20 11:00:00,136.7,136.86,136.11,136.28,29067.0,116.547,116.6834,116.044,116.1889,29067.0
2017-07-20 11:30:00,136.24,136.78,136.11,136.74,35436.0,116.1548,116.6152,116.044,116.5811,35436.0
2017-07-20 12:00:00,136.7,136.83,136.54,136.63,24684.0,116.547,116.6578,116.4106,116.4873,24684.0
2017-07-20 12:30:00,136.67,137.11,136.66,137.1,33895.0,116.5214,116.8966,116.5129,116.888,33895.0
2017-07-20 13:00:00,137.12,137.28,137.0,137.26,34184.0,116.9051,117.0415,116.8028,117.0244,34184.0
2017-07-20 13:30:00,137.28,137.28,136.87,136.93,37562.0,117.0415,117.0415,116.6919,116.7431,37562.0
2017-07-20 14:00:00,136.95,137.27,136.88,137.22,30289.0,116.7601,117.033,116.7005,116.9903,30289.0
2017-07-20 14:30:00,137.21,137.27,137.09,137.1,34354.0,116.9818,117.033,116.8795,116.888,34354.0
2017-07-20 15:00:00,137.12,137.37,137.08,137.34,44845.0,116.9051,117.1182,116.871,117.0927,44845.0
2017-07-20 15:30:00,137.29,137.29,136.74,136.78,89433.0,117.05,117.05,116.5811,116.6152,89433.0
2017-07-21 09:30:00,136.66,137.39,136.39,136.59,88593.0,116.5129,117.1353,116.2827,116.4532,88593.0
2017-07-21 10:00:00,136.45,136.69,136.08,136.59,35685.0,116.3339,116.5385,116.0184,116.4532,35685.0
2017-07-21 10:30:00,136.62,136.83,136.45,136.54,21586.0,116.4788,116.6578,116.3339,116.4106,21586.0
2017-07-21 11:00:00,136.56,137.11,136.56,136.84,28818.0,116.4276,116.8966,116.4276,116.6664,28818.0
2017-07-21 11:30:00,136.84,137.23,136.8,137.22,24985.0,116.6664,116.9989,116.6323,116.9903,24985.0
2017-07-21 12:00:00,137.25,137.32,137.0,137.16,26141.0,117.0159,117.0756,116.8028,116.9392,26141.0
2017-07-21 12:30:00,137.13,137.13,136.77,137.11,120686.0,116.9136,116.9136,116.6067,116.8966,120686.0
2017-07-21 13:00:00,137.11,137.26,137.0,137.05,24415.0,116.8966,117.0244,116.8028,116.8454,24415.0
2017-07-21 13:30:00,137.06,137.12,136.86,136.94,33595.0,116.8539,116.9051,116.6834,116.7516,33595.0
2017-07-21 14:00:00,136.97,137.02,136.73,136.74,19203.0,116.7772,116.8198,116.5726,116.5811,19203.0
2017-07-21 14:30:00,136.74,136.89,136.73,136.88,21626.0,116.5811,116.709,116.5726,116.7005,21626.0
2017-07-21 15:00:00,136.88,136.93,136.51,136.55,32717.0,116.7005,116.7431,116.385,116.4191,32717.0
2017-07-21 15:30:00,136.57,136.61,136.26,136.34,143576.0,116.4362,116.4703,116.1719,116.2401,143576.0
2017-07-24 09:30:00,136.24,137.13,136.13,136.62,41126.0,116.1548,116.9136,116.061,116.4788,41126.0
2017-07-24 10:00:00,136.67,136.71,136.15,136.66,27431.0,116.5214,116.5555,116.0781,116.5129,27431.0
2017-07-24 10:30:00,136.64,136.73,136.45,136.62,23966.0,116.4958,116.5726,116.3339,116.4788,23966.0
2017-07-24 11:00:00,136.57,136.89,136.46,136.89,20813.0,116.4362,116.709,116.3424,116.709,20813.0
2017-07-24 11:30:00,136.89,137.15,136.84,136.87,29270.0,116.709,116.9307,116.6664,116.6919,29270.0
2017-07-24 12:00:00,136.88,136.99,136.77,136.96,25937.0,116.7005,116.7943,116.6067,116.7687,25937.0
2017-07-24 12:30:00,136.96,137.09,136.89,137.08,15785.0,116.7687,116.8795,116.709,116.871,15785.0
2017-07-24 13:00:00,137.07,137.11,136.96,137.06,24829.0,116.8625,116.8966,116.7687,116.8539,24829.0
2017-07-24 13:30:00,137.05,137.09,137.0,137.06,16138.0,116.8454,116.8795,116.8028,116.8539,16138.0
2017-07-24 14:00:00,137.05,137.33,137.02,137.17,21984.0,116.8454,117.0841,116.8198,116.9477,21984.0
2017-07-24 14:30:00,137.19,137.27,137.13,137.14,17349.0,116.9648,117.033,116.9136,116.9221,17349.0
2017-07-24 15:00:00,137.15,137.36,137.04,137.36,36582.0,116.9307,117.1097,116.8369,117.1097,36582.0
2017-07-24 15:30:00,137.37,137.7,137.36,137.63,141191.0,117.1182,117.3996,117.1097,117.3399,141191.0
2017-07-25 09:30:00,139.44,139.49,138.44,138.62,61243.0,118.8831,118.9257,118.0305,118.1839,61243.0
2017-07-25 10:00:00,138.74,139.14,138.15,139.1,40181.0,118.2863,118.6273,117.7832,118.5932,40181.0
2017-07-25 10:30:00,139.15,139.66,139.06,139.59,29716.0,118.6358,119.0706,118.5591,119.0109,29716.0
2017-07-25 11:00:00,139.66,139.91,139.37,139.58,177192.0,119.0706,119.2838,118.8234,119.0024,177192.0
2017-07-25 11:30:00,139.6,139.73,139.33,139.63,23191.0,119.0195,119.1303,118.7893,119.045,23191.0
2017-07-25 12:00:00,139.66,139.74,139.26,139.28,33387.0,119.0706,119.1388,118.7296,118.7466,33387.0
2017-07-25 12:30:00,139.29,139.4,138.96,138.96,28203.0,118.7552,118.849,118.4738,118.4738,28203.0
2017-07-25 13:00:00,138.95,139.45,138.91,139.27,36450.0,118.4653,118.8916,118.4312,118.7381,36450.0
2017-07-25 13:30:00,139.25,139.25,139.03,139.19,41176.0,118.7211,118.7211,118.5335,118.6699,41176.0
2017-07-25 14:00:00,139.18,139.41,139.01,139.23,36456.0,118.6614,118.8575,118.5165,118.704,36456.0
2017-07-25 14:30:00,139.23,139.43,139.11,139.4,41786.0,118.704,118.8745,118.6017,118.849,41786.0
2017-07-25 15:00:00,139.33,139.41,138.9,138.92,46298.0,118.7893,118.8575,118.4227,118.4397,46298.0
2017-07-25 15:30:00,138.96,139.16,138.53,138.85,186314.0,118.4738,118.6443,118.1072,118.38,186314.0
2017-07-26 09:30:00,142.51,145.88,140.0,144.75,266017.0,121.5005,124.3736,119.3605,123.4102,266017.0
2017-07-26 10:00:00,144.87,145.58,144.7,145.01,417266.0,123.5125,124.1179,123.3676,123.6319,417266.0
2017-07-26 10:30:00,144.96,145.05,144.15,144.76,319873.0,123.5893,123.666,122.8987,123.4188,319873.0
2017-07-26 11:00:00,144.78,144.94,144.26,144.68,178807.0,123.4358,123.5722,122.9925,123.3506,178807.0
2017-07-26 11:30:00,144.75,145.49,144.56,145.28,113481.0,123.4102,124.0411,123.2482,123.8621,113481.0
2017-07-26 12:00:00,145.31,145.67,144.9,144.93,79439.0,123.8877,124.1946,123.5381,123.5637,79439.0
2017-07-26 12:30:00,144.93,145.01,144.29,144.31,70310.0,123.5637,123.6319,123.018,123.0351,70310.0
2017-07-26 13:00:00,144.31,144.67,143.98,144.12,51940.0,123.0351,123.342,122.7538,122.8731,51940.0
2017-07-26 13:30:00,144.15,144.47,143.9,144.06,105932.0,122.8987,123.1715,122.6855,122.822,105932.0
2017-07-26 14:00:00,144.08,144.69,144.08,144.64,108571.0,122.839,123.3591,122.839,123.3164,108571.0
2017-07-26 14:30:00,144.65,144.93,144.6,144.73,95244.0,123.325,123.5637,123.2823,123.3932,95244.0
2017-07-26 15:00:00,144.7,144.99,144.65,144.72,78204.0,123.3676,123.6149,123.325,123.3847,78204.0
2017-07-26 15:30:00,144.71,144.79,144.57,144.62,371244.0,123.3761,123.4443,123.2568,123.2994,371244.0
2017-07-27 09:30:00,145.22,145.22,143.31,144.16,91927.0,123.8109,123.8109,122.1825,122.9072,91927.0
2017-07-27 10:00:00,144.12,144.82,143.94,144.68,47421.0,122.8731,123.4699,122.7196,123.3506,47421.0
2017-07-27 10:30:00,144.75,144.96,144.48,144.79,48914.0,123.4102,123.5893,123.18,123.4443,48914.0
2017-07-27 11:00:00,144.86,144.91,144.26,144.52,39663.0,123.504,123.5466,122.9925,123.2141,39663.0
2017-07-27 11:30:00,144.53,144.77,144.38,144.63,42637.0,123.2227,123.4273,123.0948,123.3079,42637.0
2017-07-27 12:00:00,144.63,144.67,144.27,144.58,59393.0,123.3079,123.342,123.001,123.2653,59393.0
2017-07-27 12:30:00,144.61,144.72,144.31,144.34,34351.0,123.2909,123.3847,123.0351,123.0607,34351.0
2017-07-27 13:00:00,144.29,144.46,143.81,144.07,69432.0,123.018,123.163,122.6088,122.8305,69432.0
2017-07-27 13:30:00,144.02,144.06,143.3,143.34,39847.0,122.7879,122.822,122.174,122.2081,39847.0
2017-07-27 14:00:00,143.4,143.51,142.43,142.59,67270.0,122.2593,122.353,121.4323,121.5687,67270.0
2017-07-27 14:30:00,142.61,142.82,142.33,142.75,38370.0,121.5857,121.7648,121.347,121.7051,38370.0
2017-07-27 15:00:00,142.76,142.8,142.39,142.68,97889.0,121.7136,121.7477,121.3982,121.6454,97889.0
2017-07-27 15:30:00,142.65,142.85,142.17,142.52,261279.0,121.6198,121.7903,121.2106,121.509,261279.0
2017-07-28 09:30:00,142.46,142.72,141.24,141.6,102280.0,121.4578,121.6795,120.4177,120.7246,102280.0
2017-07-28 10:00:00,141.57,142.37,141.36,142.37,99878.0,120.699,121.3811,120.52,121.3811,99878.0
2017-07-28 10:30:00,142.39,143.49,142.19,143.33,40285.0,121.3982,122.336,121.2276,122.1996,40285.0
2017-07-28 11:00:00,143.3,143.7,143.12,143.3,76954.0,122.174,122.515,122.0205,122.174,76954.0
2017-07-28 11:30:00,143.27,143.61,143.02,143.52,58611.0,122.1484,122.4383,121.9353,122.3616,58611.0
2017-07-28 12:00:00,143.54,144.05,143.5,143.75,50448.0,122.3786,122.8134,122.3445,122.5577,50448.0
2017-07-28 12:30:00,143.78,144.21,143.64,143.65,51824.0,122.5832,122.9498,122.4639,122.4724,51824.0
2017-07-28 13:00:00,143.67,143.75,143.23,143.37,57030.0,122.4895,122.5577,122.1143,122.2337,57030.0
2017-07-28 13:30:00,143.39,143.75,143.36,143.74,71010.0,122.2507,122.5577,122.2252,122.5491,71010.0
2017-07-28 14:00:00,143.72,144.43,143.46,144.43,60555.0,122.5321,123.1374,122.3104,123.1374,60555.0
2017-07-28 14:30:00,144.4,144.96,144.39,144.64,89105.0,123.1118,123.5893,123.1033,123.3164,89105.0
2017-07-28 15:00:00,144.64,144.8,144.21,144.69,68542.0,123.3164,123.4529,122.9498,123.3591,68542.0
2017-07-28 15:30:00,144.64,144.96,144.42,144.47,158754.0,123.3164,123.5893,123.1289,123.1715,158754.0
2017-07-31 09:30:00,144.74,144.96,143.7,143.99,186893.0,123.4017,123.5893,122.515,122.7623,186893.0
2017-07-31 10:00:00,144.03,144.14,143.61,143.95,97891.0,122.7964,122.8902,122.4383,122.7282,97891.0
2017-07-31 10:30:00,143.96,144.11,143.58,143.91,44736.0,122.7367,122.8646,122.4127,122.6941,44736.0
2017-07-31 11:00:00,143.94,144.19,143.74,144.16,44740.0,122.7196,122.9328,122.5491,122.9072,44740.0
2017-07-31 11:30:00,144.17,144.74,144.1,144.73,44581.0,122.9157,123.4017,122.8561,123.3932,44581.0
2017-07-31 12:00:00,144.69,145.0,144.38,144.81,100532.0,123.3591,123.6234,123.0948,123.4614,100532.0
2017-07-31 12:30:00,144.84,145.06,144.8,144.92,28278.0,123.487,123.6745,123.4529,123.5552,28278.0
2017-07-31 13:00:00,144.92,144.98,144.32,144.57,138305.0,123.5552,123.6063,123.0436,123.2568,138305.0
2017-07-31 13:30:00,144.59,144.75,144.43,144.61,56725.0,123.2738,123.4102,123.1374,123.2909,56725.0
2017-07-31 14:00:00,144.61,145.0,144.56,145.0,33511.0,123.2909,123.6234,123.2482,123.6234,33511.0
2017-07-31 14:30:00,144.94,144.98,144.48,144.91,55512.0,123.5722,123.6063,123.18,123.5466,55512.0
2017-07-31 15:00:00,144.92,145.15,144.87,145.15,52658.0,123.5552,123.7513,123.5125,123.7513,52658.0
2017-07-31 15:30:00,145.12,145.37,144.88,144.92,194557.0,123.7257,123.9388,123.5211,123.5552,194557.0
2017-08-01 09:30:00,145.57,145.7,144.73,144.88,60263.0,124.1093,124.2202,123.3932,123.5211,60263.0
2017-08-01 10:00:00,144.89,145.33,144.67,145.13,56768.0,123.5296,123.9047,123.342,123.7342,56768.0
2017-08-01 10:30:00,145.18,145.65,145.09,145.45,72385.0,123.7768,124.1776,123.7001,124.007,72385.0
2017-08-01 11:00:00,145.43,145.73,145.3,145.65,114260.0,123.99,124.2458,123.8791,124.1776,114260.0
2017-08-01 11:30:00,145.64,145.81,145.36,145.43,52324.0,124.169,124.314,123.9303,123.99,52324.0
2017-08-01 12:00:00,145.4,145.86,145.36,145.62,41566.0,123.9644,124.3566,123.9303,124.152,41566.0
2017-08-01 12:30:00,145.7,146.03,145.63,145.84,28038.0,124.2202,124.5015,124.1605,124.3395,28038.0
2017-08-01 13:00:00,145.83,146.08,145.76,145.81,42648.0,124.331,124.5442,124.2713,124.314,42648.0
2017-08-01 13:30:00,145.8,146.23,145.76,146.23,62587.0,124.3054,124.672,124.2713,124.672,62587.0
2017-08-01 14:00:00,146.23,146.23,145.55,145.61,151786.0,124.672,124.672,124.0923,124.1434,151786.0
2017-08-01 14:30:00,145.62,145.74,145.15,145.35,33171.0,124.152,124.2543,123.7513,123.9218,33171.0
2017-08-01 15:00:00,145.31,145.93,145.3,145.93,41320.0,123.8877,124.4163,123.8791,124.4163,41320.0
2017-08-01 15:30:00,145.93,146.01,145.81,145.95,183843.0,124.4163,124.4845,124.314,124.4333,183843.0
2017-08-02 09:30:00,145.77,147.19,145.77,146.91,207239.0,124.2799,125.4905,124.2799,125.2518,207239.0
2017-08-02 10:00:00,146.85,147.15,146.43,146.51,136308.0,125.2006,125.4564,124.8426,124.9108,136308.0
2017-08-02 10:30:00,146.46,146.62,145.81,146.02,51888.0,124.8681,125.0045,124.314,124.493,51888.0
2017-08-02 11:00:00,146.08,146.15,145.68,146.02,106062.0,124.5442,124.6038,124.2031,124.493,106062.0
2017-08-02 11:30:00,146.08,146.24,145.8,146.12,55887.0,124.5442,124.6806,124.3054,124.5783,55887.0
2017-08-02 12:00:00,146.08,146.16,145.29,145.29,69647.0,124.5442,124.6124,123.8706,123.8706,69647.0
2017-08-02 12:30:00,145.32,145.63,145.1,145.28,83985.0,123.8962,124.1605,123.7086,123.8621,83985.0
2017-08-02 13:00:00,145.28,145.66,145.23,145.59,97008.0,123.8621,124.1861,123.8195,124.1264,97008.0
2017-08-02 13:30:00,145.59,145.91,145.49,145.9,69817.0,124.1264,124.3992,124.0411,124.3907,69817.0
2017-08-02 14:00:00,145.89,146.0,145.74,145.79,48298.0,124.3822,124.476,124.2543,124.2969,48298.0
2017-08-02 14:30:00,145.83,145.99,145.59,145.59,42050.0,124.331,124.4674,124.1264,124.1264,42050.0
2017-08-02 15:00:00,145.59,145.66,145.46,145.51,73444.0,124.1264,124.1861,124.0156,124.0582,73444.0
2017-08-02 15:30:00,145.5,145.69,145.39,145.55,177573.0,124.0497,124.2117,123.9559,124.0923,177573.0
2017-08-03 09:30:00,144.72,145.65,144.72,145.51,63283.0,124.0849,124.8823,124.0849,124.7622,63283.0
2017-08-03 10:00:00,145.46,146.1,145.39,146.09,32144.0,124.7194,125.2681,124.6594,125.2595,32144.0
2017-08-03 10:30:00,146.0,146.13,145.33,145.53,46622.0,125.1824,125.2938,124.6079,124.7794,46622.0
2017-08-03 11:00:00,145.58,146.11,145.5,146.0,37001.0,124.8223,125.2767,124.7537,125.1824,37001.0
2017-08-03 11:30:00,145.96,146.38,145.76,146.1,22838.0,125.1481,125.5082,124.9766,125.2681,22838.0
2017-08-03 12:00:00,146.19,146.19,145.67,145.95,33835.0,125.3453,125.3453,124.8994,125.1395,33835.0
2017-08-03 12:30:00,145.91,146.22,145.9,146.14,12628.0,125.1052,125.371,125.0966,125.3024,12628.0
2017-08-03 13:00:00,146.17,146.46,146.17,146.41,12337.0,125.3281,125.5768,125.3281,125.5339,12337.0
2017-08-03 13:30:00,146.42,146.58,146.35,146.58,16842.0,125.5425,125.6797,125.4825,125.6797,16842.0
2017-08-03 14:00:00,146.58,147.03,146.46,146.87,78101.0,125.6797,126.0655,125.5768,125.9283,78101.0
2017-08-03 14:30:00,146.85,146.9,146.14,146.2,61974.0,125.9112,125.9541,125.3024,125.3539,61974.0
2017-08-03 15:00:00,146.24,146.28,145.94,146.26,77473.0,125.3882,125.4225,125.1309,125.4053,77473.0
2017-08-03 15:30:00,146.26,146.27,145.81,146.26,175640.0,125.4053,125.4139,125.0195,125.4053,175640.0
2017-08-04 09:30:00,148.05,148.61,147.36,147.99,118802.0,126.9401,127.4202,126.3485,126.8886,118802.0
2017-08-04 10:00:00,147.99,148.3,147.91,148.1,81784.0,126.8886,127.1544,126.82,126.9829,81784.0
2017-08-04 10:30:00,148.14,148.24,147.83,148.02,46748.0,127.0172,127.103,126.7514,126.9144,46748.0
2017-08-04 11:00:00,148.06,148.35,147.76,148.29,62615.0,126.9487,127.1973,126.6914,127.1459,62615.0
2017-08-04 11:30:00,148.27,148.4,148.05,148.37,32872.0,127.1287,127.2402,126.9401,127.2144,32872.0
2017-08-04 12:00:00,148.34,148.75,148.34,148.59,21284.0,127.1887,127.5403,127.1887,127.4031,21284.0
2017-08-04 12:30:00,148.57,148.71,148.47,148.66,29625.0,127.3859,127.506,127.3002,127.4631,29625.0
2017-08-04 13:00:00,148.63,148.63,147.84,147.85,39672.0,127.4374,127.4374,126.76,126.7686,39672.0
2017-08-04 13:30:00,147.92,147.99,147.71,147.97,25111.0,126.8286,126.8886,126.6486,126.8715,25111.0
2017-08-04 14:00:00,147.97,148.07,147.44,147.54,63418.0,126.8715,126.9572,126.4171,126.5028,63418.0
2017-08-04 14:30:00,147.55,147.69,147.4,147.64,42805.0,126.5114,126.6314,126.3828,126.5885,42805.0
2017-08-04 15:00:00,147.64,147.81,147.53,147.59,41299.0,126.5885,126.7343,126.4942,126.5457,41299.0
2017-08-04 15:30:00,147.59,147.92,147.5,147.85,112319.0,126.5457,126.8286,126.4685,126.7686,112319.0
2017-08-07 09:30:00,147.72,148.43,147.6,147.96,49394.0,126.6571,127.2659,126.5542,126.8629,49394.0
2017-08-07 10:00:00,148.01,148.05,147.7,147.75,29728.0,126.9058,126.9401,126.64,126.6829,29728.0
2017-08-07 10:30:00,147.67,148.04,147.67,147.92,53006.0,126.6143,126.9315,126.6143,126.8286,53006.0
2017-08-07 11:00:00,147.87,147.95,147.62,147.88,50953.0,126.7857,126.8543,126.5714,126.7943,50953.0
2017-08-07 11:30:00,147.81,148.32,147.81,148.21,16810.0,126.7343,127.1716,126.7343,127.0773,16810.0
2017-08-07 12:00:00,148.25,148.3,148.02,148.23,15368.0,127.1116,127.1544,126.9144,127.0944,15368.0
2017-08-07 12:30:00,148.2,148.25,148.04,148.19,14903.0,127.0687,127.1116,126.9315,127.0601,14903.0
2017-08-07 13:00:00,148.2,148.21,148.06,148.11,18800.0,127.0687,127.0773,126.9487,126.9915,18800.0
2017-08-07 13:30:00,148.09,148.16,147.92,148.02,26474.0,126.9744,127.0344,126.8286,126.9144,26474.0
2017-08-07 14:00:00,148.02,148.32,147.91,148.23,14647.0,126.9144,127.1716,126.82,127.0944,14647.0
2017-08-07 14:30:00,148.31,148.51,148.12,148.12,391299.0,127.163,127.3345,127.0001,127.0001,391299.0
2017-08-07 15:00:00,148.08,148.08,147.63,147.8,60984.0,126.9658,126.9658,126.58,126.7257,60984.0
2017-08-07 15:30:00,147.8,147.84,147.26,147.34,131616.0,126.7257,126.76,126.2627,126.3313,131616.0
2017-08-08 09:30:00,147.0,147.94,146.7,147.94,30811.0,126.0398,126.8458,125.7826,126.8458,30811.0
2017-08-08 10:00:00,147.96,148.68,147.84,148.37,49156.0,126.8629,127.4802,126.76,127.2144,49156.0
2017-08-08 10:30:00,148.3,149.17,148.06,149.11,91299.0,127.1544,127.9004,126.9487,127.8489,91299.0
2017-08-08 11:00:00,149.23,149.58,149.2,149.4,16882.0,127.9518,128.2519,127.9261,128.0976,16882.0
2017-08-08 11:30:00,149.41,149.85,149.41,149.85,81551.0,128.1062,128.4834,128.1062,128.4834,81551.0
2017-08-08 12:00:00,149.81,149.99,149.51,149.59,30175.0,128.4491,128.6035,128.1919,128.2605,30175.0
2017-08-08 12:30:00,149.6,149.62,149.01,149.01,14291.0,128.2691,128.2862,127.7632,127.7632,14291.0
2017-08-08 13:00:00,148.99,149.0,148.51,148.52,21577.0,127.746,127.7546,127.3345,127.3431,21577.0
2017-08-08 13:30:00,148.48,148.92,148.13,148.88,70196.0,127.3088,127.686,127.0087,127.6517,70196.0
2017-08-08 14:00:00,148.81,149.28,148.67,149.28,36662.0,127.5917,127.9947,127.4717,127.9947,36662.0
2017-08-08 14:30:00,149.2,149.27,148.86,148.89,45533.0,127.9261,127.9861,127.6346,127.6603,45533.0
2017-08-08 15:00:00,148.96,149.1,148.73,148.84,83697.0,127.7203,127.8404,127.5231,127.6174,83697.0
2017-08-08 15:30:00,148.88,148.9,148.43,148.82,150686.0,127.6517,127.6689,127.2659,127.6003,150686.0
2017-08-09 09:30:00,147.59,148.13,146.65,146.94,143710.0,126.5457,127.0087,125.7397,125.9883,143710.0
2017-08-09 10:00:00,146.9,147.09,146.43,147.06,63249.0,125.9541,126.117,125.5511,126.0912,63249.0
2017-08-09 10:30:00,147.11,147.47,147.06,147.23,56031.0,126.1341,126.4428,126.0912,126.237,56031.0
2017-08-09 11:00:00,147.17,147.24,146.81,146.86,22999.0,126.1856,126.2456,125.8769,125.9198,22999.0
2017-08-09 11:30:00,146.82,147.25,146.76,147.25,51127.0,125.8855,126.2541,125.834,126.2541,51127.0
2017-08-09 12:00:00,147.2,147.31,146.97,147.12,23124.0,126.2113,126.3056,126.0141,126.1427,23124.0
2017-08-09 12:30:00,147.15,147.28,146.88,146.9,17445.0,126.1684,126.2799,125.9369,125.9541,17445.0
2017-08-09 13:00:00,146.85,147.23,146.85,146.95,41169.0,125.9112,126.237,125.9112,125.9969,41169.0
2017-08-09 13:30:00,146.98,147.31,146.95,147.09,17881.0,126.0226,126.3056,125.9969,126.117,17881.0
2017-08-09 14:00:00,147.1,147.14,146.67,146.73,56669.0,126.1255,126.1598,125.7568,125.8083,56669.0
2017-08-09 14:30:00,146.71,147.17,146.59,147.17,101711.0,125.7911,126.1856,125.6883,126.1856,101711.0
2017-08-09 15:00:00,147.18,147.45,147.07,147.32,56941.0,126.1941,126.4256,126.0998,126.3142,56941.0
2017-08-09 15:30:00,147.33,147.97,147.27,147.95,115500.0,126.3227,126.8715,126.2713,126.8543,115500.0
2017-08-10 09:30:00,146.9,147.43,145.84,146.06,140755.0,125.9541,126.4085,125.0452,125.2338,140755.0
2017-08-10 10:00:00,146.07,146.07,144.63,145.55,115227.0,125.2424,125.2424,124.0077,124.7965,115227.0
2017-08-10 10:30:00,145.56,145.88,145.12,145.24,117296.0,124.8051,125.0795,124.4279,124.5307,117296.0
2017-08-10 11:00:00,145.18,145.3,144.2,144.31,41201.0,124.4793,124.5822,123.639,123.7334,41201.0
2017-08-10 11:30:00,144.34,144.92,144.26,144.55,47712.0,123.7591,124.2564,123.6905,123.9391,47712.0
2017-08-10 12:00:00,144.53,144.63,144.2,144.23,34259.0,123.922,124.0077,123.639,123.6648,34259.0
2017-08-10 12:30:00,144.22,144.82,143.9,144.82,44773.0,123.6562,124.1706,123.3818,124.1706,44773.0
2017-08-10 13:00:00,144.85,145.14,144.64,145.08,59223.0,124.1964,124.445,124.0163,124.3936,59223.0
2017-08-10 13:30:00,145.04,145.23,144.56,144.67,28571.0,124.3593,124.5222,123.9477,124.042,28571.0
2017-08-10 14:00:00,144.65,145.07,144.41,144.92,40851.0,124.0249,124.385,123.8191,124.2564,40851.0
2017-08-10 14:30:00,144.97,145.3,144.26,144.38,156572.0,124.2992,124.5822,123.6905,123.7934,156572.0
2017-08-10 15:00:00,144.39,144.51,143.68,143.8,73802.0,123.8019,123.9048,123.1932,123.2961,73802.0
2017-08-10 15:30:00,143.8,143.89,143.5,143.79,227193.0,123.2961,123.3732,123.0388,123.2875,227193.0
2017-08-11 09:30:00,144.41,145.1,143.7,143.86,126302.0,123.8191,124.4107,123.2103,123.3475,126302.0
2017-08-11 10:00:00,143.8,144.73,143.79,144.16,120510.0,123.2961,124.0935,123.2875,123.6047,120510.0
2017-08-11 10:30:00,144.23,144.56,144.04,144.09,68895.0,123.6648,123.9477,123.5018,123.5447,68895.0
2017-08-11 11:00:00,144.05,144.18,143.32,143.32,45652.0,123.5104,123.6219,122.8845,122.8845,45652.0
2017-08-11 11:30:00,143.34,143.91,143.22,143.3,37549.0,122.9017,123.3904,122.7988,122.8674,37549.0
2017-08-11 12:00:00,143.35,143.85,143.28,143.5,34606.0,122.9102,123.3389,122.8502,123.0388,34606.0
2017-08-11 12:30:00,143.45,143.72,143.42,143.58,28472.0,122.996,123.2275,122.9703,123.1074,28472.0
2017-08-11 13:00:00,143.61,143.98,143.39,143.5,32680.0,123.1332,123.4504,122.9445,123.0388,32680.0
2017-08-11 13:30:00,143.4,143.75,143.38,143.66,27293.0,122.9531,123.2532,122.936,123.176,27293.0
2017-08-11 14:00:00,143.66,143.78,143.26,143.26,38446.0,123.176,123.2789,122.8331,122.8331,38446.0
2017-08-11 14:30:00,143.3,143.51,143.04,143.19,29775.0,122.8674,123.0474,122.6444,122.773,29775.0
2017-08-11 15:00:00,143.24,143.42,143.11,143.35,38655.0,122.8159,122.9703,122.7045,122.9102,38655.0
2017-08-11 15:30:00,143.34,143.64,143.16,143.35,141779.0,122.9017,123.1589,122.7473,122.9102,141779.0
2017-08-14 09:30:00,145.34,146.33,145.34,145.75,53686.0,124.6165,125.4653,124.6165,124.968,53686.0
2017-08-14 10:00:00,145.62,145.9,145.44,145.44,41631.0,124.8566,125.0966,124.7022,124.7022,41631.0
2017-08-14 10:30:00,145.51,145.56,145.16,145.29,32409.0,124.7622,124.8051,124.4622,124.5736,32409.0
2017-08-14 11:00:00,145.29,145.4,145.0,145.4,25384.0,124.5736,124.6679,124.325,124.6679,25384.0
2017-08-14 11:30:00,145.43,145.86,145.36,145.59,36606.0,124.6937,125.0623,124.6336,124.8308,36606.0
2017-08-14 12:00:00,145.62,145.76,145.45,145.45,24995.0,124.8566,124.9766,124.7108,124.7108,24995.0
2017-08-14 12:30:00,145.46,145.49,145.1,145.11,12643.0,124.7194,124.7451,124.4107,124.4193,12643.0
2017-08-14 13:00:00,145.14,145.28,144.84,144.89,14827.0,124.445,124.565,124.1878,124.2307,14827.0
2017-08-14 13:30:00,144.91,145.33,144.85,145.29,20291.0,124.2478,124.6079,124.1964,124.5736,20291.0
2017-08-14 14:00:00,145.33,145.5,145.22,145.48,25134.0,124.6079,124.7537,124.5136,124.7365,25134.0
2017-08-14 14:30:00,145.46,145.53,145.0,145.0,27284.0,124.7194,124.7794,124.325,124.325,27284.0
2017-08-14 15:00:00,145.05,145.26,144.92,145.2,51820.0,124.3678,124.5479,124.2564,124.4964,51820.0
2017-08-14 15:30:00,145.15,145.27,144.99,145.15,140416.0,124.4536,124.5565,124.3164,124.4536,140416.0
2017-08-15 09:30:00,146.16,147.02,145.0,145.01,75959.0,125.3196,126.0569,124.325,124.3335,75959.0
2017-08-15 10:00:00,145.03,145.26,144.81,145.01,37871.0,124.3507,124.5479,124.1621,124.3335,37871.0
2017-08-15 10:30:00,144.95,145.0,144.54,144.75,19581.0,124.2821,124.325,123.9306,124.1106,19581.0
2017-08-15 11:00:00,144.74,144.99,144.63,144.63,31282.0,124.102,124.3164,124.0077,124.0077,31282.0
2017-08-15 11:30:00,144.63,144.85,144.49,144.66,16209.0,124.0077,124.1964,123.8877,124.0334,16209.0
2017-08-15 12:00:00,144.67,144.71,144.51,144.65,16172.0,124.042,124.0763,123.9048,124.0249,16172.0
2017-08-15 12:30:00,144.62,144.77,144.57,144.59,16909.0,123.9991,124.1278,123.9563,123.9734,16909.0
2017-08-15 13:00:00,144.6,144.78,144.43,144.66,34062.0,123.982,124.1363,123.8362,124.0334,34062.0
2017-08-15 13:30:00,144.67,144.82,144.58,144.69,12361.0,124.042,124.1706,123.9649,124.0592,12361.0
2017-08-15 14:00:00,144.68,145.02,144.68,144.99,46797.0,124.0506,124.3421,124.0506,124.3164,46797.0
2017-08-15 14:30:00,145.01,145.11,144.9,145.05,24103.0,124.3335,124.4193,124.2392,124.3678,24103.0
2017-08-15 15:00:00,145.05,145.14,144.94,145.06,27115.0,124.3678,124.445,124.2735,124.3764,27115.0
2017-08-15 15:30:00,145.07,145.16,144.76,144.79,99888.0,124.385,124.4622,124.1192,124.1449,99888.0
2017-08-16 09:30:00,145.52,146.33,145.0,146.1,34399.0,124.7708,125.4653,124.325,125.2681,34399.0
2017-08-16 10:00:00,146.16,146.16,145.52,145.7,33944.0,125.3196,125.3196,124.7708,124.9252,33944.0
2017-08-16 10:30:00,145.67,145.67,145.25,145.44,22119.0,124.8994,124.8994,124.5393,124.7022,22119.0
2017-08-16 11:00:00,145.48,145.5,144.85,144.98,28309.0,124.7365,124.7537,124.1964,124.3078,28309.0
2017-08-16 11:30:00,144.99,145.06,144.8,144.9,18973.0,124.3164,124.3764,124.1535,124.2392,18973.0
2017-08-16 12:00:00,144.98,145.08,144.72,144.87,27398.0,124.3078,124.3936,124.0849,124.2135,27398.0
2017-08-16 12:30:00,144.88,144.93,144.23,144.23,23764.0,124.2221,124.2649,123.6648,123.6648,23764.0
2017-08-16 13:00:00,144.29,144.66,144.03,144.2,39307.0,123.7162,124.0334,123.4933,123.639,39307.0
2017-08-16 13:30:00,144.11,144.22,143.97,144.06,28217.0,123.5619,123.6562,123.4418,123.519,28217.0
2017-08-16 14:00:00,144.09,144.28,143.6,143.67,33431.0,123.5447,123.7076,123.1246,123.1846,33431.0
2017-08-16 14:30:00,143.64,143.9,143.5,143.56,52594.0,123.1589,123.3818,123.0388,123.0903,52594.0
2017-08-16 15:00:00,143.57,143.7,143.4,143.55,46695.0,123.0989,123.2103,122.9531,123.0817,46695.0
2017-08-16 15:30:00,143.54,143.74,143.1,143.37,200255.0,123.0731,123.2446,122.6959,122.9274,200255.0
2017-08-17 09:30:00,142.88,143.36,142.37,142.45,93842.0,122.5072,122.9188,122.07,122.1386,93842.0
2017-08-17 10:00:00,142.4,142.64,141.51,141.8,77577.0,122.0957,122.3015,121.3326,121.5812,77577.0
2017-08-17 10:30:00,141.9,142.3,141.52,141.68,62054.0,121.667,122.0099,121.3412,121.4784,62054.0
2017-08-17 11:00:00,141.69,142.56,141.69,142.17,55074.0,121.4869,122.2329,121.4869,121.8985,55074.0
2017-08-17 11:30:00,142.17,142.22,141.61,141.75,34213.0,121.8985,121.9414,121.4183,121.5384,34213.0
2017-08-17 12:00:00,141.75,142.06,141.21,141.25,35947.0,121.5384,121.8042,121.0754,121.1097,35947.0
2017-08-17 12:30:00,141.25,141.39,140.65,140.81,47224.0,121.1097,121.2297,120.5952,120.7324,47224.0
2017-08-17 13:00:00,140.76,140.84,140.57,140.77,41386.0,120.6895,120.7581,120.5266,120.6981,41386.0
2017-08-17 13:30:00,140.84,141.03,140.44,140.66,53846.0,120.7581,120.921,120.4152,120.6038,53846.0
2017-08-17 14:00:00,140.71,140.74,140.27,140.35,62472.0,120.6467,120.6724,120.2694,120.338,62472.0
2017-08-17 14:30:00,140.35,140.53,140.04,140.36,67534.0,120.338,120.4923,120.0722,120.3466,67534.0
2017-08-17 15:00:00,140.32,140.32,139.6,139.71,111719.0,120.3123,120.3123,119.6949,119.7892,111719.0
2017-08-17 15:30:00,139.69,139.85,138.54,138.75,476269.0,119.7721,119.9093,118.7861,118.9661,476269.0
2017-08-18 09:30:00,138.63,138.66,137.8,138.56,101815.0,118.8632,118.889,118.1516,118.8032,101815.0
2017-08-18 10:00:00,138.5,139.17,138.48,138.74,70746.0,118.7518,119.3262,118.7346,118.9576,70746.0
2017-08-18 10:30:00,138.7,139.04,138.57,138.97,57897.0,118.9233,119.2148,118.8118,119.1548,57897.0
2017-08-18 11:00:00,138.93,139.31,138.51,139.21,76714.0,119.1205,119.4463,118.7604,119.3605,76714.0
2017-08-18 11:30:00,139.21,139.21,138.76,138.89,104732.0,119.3605,119.3605,118.9747,119.0862,104732.0
2017-08-18 12:00:00,138.97,139.01,138.58,138.78,52895.0,119.1548,119.1891,118.8204,118.9919,52895.0
2017-08-18 12:30:00,138.76,139.67,138.72,139.2,82260.0,118.9747,119.755,118.9404,119.352,82260.0
2017-08-18 13:00:00,139.23,139.69,139.21,139.46,69616.0,119.3777,119.7721,119.3605,119.5749,69616.0
2017-08-18 13:30:00,139.47,139.63,139.09,139.13,20549.0,119.5835,119.7207,119.2577,119.2919,20549.0
2017-08-18 14:00:00,139.09,139.26,138.92,139.1,26759.0,119.2577,119.4034,119.1119,119.2662,26759.0
2017-08-18 14:30:00,139.1,139.22,138.81,138.92,40665.0,119.2662,119.3691,119.0176,119.1119,40665.0
2017-08-18 15:00:00,138.9,138.98,138.54,138.78,51554.0,119.0947,119.1633,118.7861,118.9919,51554.0
2017-08-18 15:30:00,138.78,139.13,138.66,138.8,169706.0,118.9919,119.2919,118.889,119.009,169706.0
2017-08-21 09:30:00,138.75,138.75,138.23,138.23,42335.0,118.9661,118.9661,118.5203,118.5203,42335.0
2017-08-21 10:00:00,138.27,138.35,137.74,137.78,31782.0,118.5546,118.6232,118.1001,118.1344,31782.0
2017-08-21 10:30:00,137.78,137.86,137.25,137.33,54021.0,118.1344,118.203,117.68,117.7486,54021.0
2017-08-21 11:00:00,137.33,137.53,137.12,137.35,40243.0,117.7486,117.9201,117.5685,117.7658,40243.0
2017-08-21 11:30:00,137.36,137.69,137.26,137.53,20099.0,117.7743,118.0573,117.6886,117.9201,20099.0
2017-08-21 12:00:00,137.61,137.65,137.28,137.58,33363.0,117.9887,118.023,117.7057,117.963,33363.0
2017-08-21 12:30:00,137.53,137.59,137.33,137.38,30221.0,117.9201,117.9715,117.7486,117.7915,30221.0
2017-08-21 13:00:00,137.43,137.61,137.33,137.41,32857.0,117.8343,117.9887,117.7486,117.8172,32857.0
2017-08-21 13:30:00,137.46,137.55,137.1,137.21,24066.0,117.8601,117.9372,117.5514,117.6457,24066.0
2017-08-21 14:00:00,137.19,137.27,137.11,137.13,28558.0,117.6286,117.6972,117.56,117.5771,28558.0
2017-08-21 14:30:00,137.16,137.22,136.97,137.17,38809.0,117.6028,117.6543,117.4399,117.6114,38809.0
2017-08-21 15:00:00,137.19,137.45,137.1,137.43,53393.0,117.6286,117.8515,117.5514,117.8343,53393.0
2017-08-21 15:30:00,137.41,137.66,137.35,137.41,147520.0,117.8172,118.0316,117.7658,117.8172,147520.0
2017-08-22 09:30:00,138.13,138.67,138.0,138.29,52344.0,118.4345,118.8975,118.3231,118.5717,52344.0
2017-08-22 10:00:00,138.2,138.72,138.2,138.38,26750.0,118.4946,118.9404,118.4946,118.6489,26750.0
2017-08-22 10:30:00,138.37,138.37,137.98,138.03,46773.0,118.6403,118.6403,118.3059,118.3488,46773.0
2017-08-22 11:00:00,138.1,138.35,138.02,138.13,30916.0,118.4088,118.6232,118.3402,118.4345,30916.0
2017-08-22 11:30:00,138.16,138.7,138.13,138.58,28728.0,118.4603,118.9233,118.4345,118.8204,28728.0
2017-08-22 12:00:00,138.61,138.88,138.37,138.4,30170.0,118.8461,119.0776,118.6403,118.666,30170.0
2017-08-22 12:30:00,138.43,138.59,138.32,138.54,20742.0,118.6918,118.8289,118.5974,118.7861,20742.0
2017-08-22 13:00:00,138.57,138.77,138.55,138.67,20430.0,118.8118,118.9833,118.7946,118.8975,20430.0
2017-08-22 13:30:00,138.66,138.72,138.31,138.37,20349.0,118.889,118.9404,118.5889,118.6403,20349.0
2017-08-22 14:00:00,138.37,138.6,138.28,138.51,28272.0,118.6403,118.8375,118.5631,118.7604,28272.0
2017-08-22 14:30:00,138.51,138.85,138.51,138.84,34701.0,118.7604,119.0519,118.7604,119.0433,34701.0
2017-08-22 15:00:00,138.85,138.97,138.78,138.86,43320.0,119.0519,119.1548,118.9919,119.0604,43320.0
2017-08-22 15:30:00,138.86,139.24,138.6,138.79,185081.0,119.0604,119.3863,118.8375,119.0004,185081.0
2017-08-23 09:30:00,137.66,139.56,136.73,139.56,46461.0,118.0316,119.6606,117.2342,119.6606,46461.0
2017-08-23 10:00:00,139.56,139.73,139.12,139.62,32755.0,119.6606,119.8064,119.2834,119.7121,32755.0
2017-08-23 10:30:00,139.69,139.94,139.47,139.79,33892.0,119.7721,119.9865,119.5835,119.8578,33892.0
2017-08-23 11:00:00,139.8,139.8,139.25,139.64,80713.0,119.8664,119.8664,119.3948,119.7292,80713.0
2017-08-23 11:30:00,139.6,139.71,139.34,139.47,20145.0,119.6949,119.7892,119.472,119.5835,20145.0
2017-08-23 12:00:00,139.42,139.56,139.3,139.36,13656.0,119.5406,119.6606,119.4377,119.4892,13656.0
2017-08-23 12:30:00,139.37,139.42,139.12,139.31,10594.0,119.4977,119.5406,119.2834,119.4463,10594.0
2017-08-23 13:00:00,139.33,139.34,138.97,139.04,14029.0,119.4634,119.472,119.1548,119.2148,14029.0
2017-08-23 13:30:00,139.08,139.12,138.81,138.97,12095.0,119.2491,119.2834,119.0176,119.1548,12095.0
2017-08-23 14:00:00,138.98,139.05,138.87,138.98,23333.0,119.1633,119.2234,119.069,119.1633,23333.0
2017-08-23 14:30:00,138.97,139.18,138.94,139.12,14110.0,119.1548,119.3348,119.129,119.2834,14110.0
2017-08-23 15:00:00,139.11,139.14,139.0,139.05,27538.0,119.2748,119.3005,119.1805,119.2234,27538.0
2017-08-23 15:30:00,139.07,139.12,138.5,138.51,173176.0,119.2405,119.2834,118.7518,118.7604,173176.0
2017-08-24 09:30:00,139.1,139.84,138.34,138.67,39992.0,119.2662,119.9007,118.6146,118.8975,39992.0
2017-08-24 10:00:00,138.75,139.2,138.75,138.92,32446.0,118.9661,119.352,118.9661,119.1119,32446.0
2017-08-24 10:30:00,139.04,139.57,138.98,139.33,19928.0,119.2148,119.6692,119.1633,119.4634,19928.0
2017-08-24 11:00:00,139.33,139.51,139.0,139.09,16090.0,119.4634,119.6178,119.1805,119.2577,16090.0
2017-08-24 11:30:00,139.07,139.35,138.9,139.2,16895.0,119.2405,119.4806,119.0947,119.352,16895.0
2017-08-24 12:00:00,139.25,139.39,139.03,139.03,15477.0,119.3948,119.5149,119.2062,119.2062,15477.0
2017-08-24 12:30:00,139.01,139.11,138.87,138.87,19813.0,119.1891,119.2748,119.069,119.069,19813.0
2017-08-24 13:00:00,138.82,139.16,138.76,138.97,22910.0,119.0262,119.3177,118.9747,119.1548,22910.0
2017-08-24 13:30:00,138.93,139.0,138.78,138.85,16946.0,119.1205,119.1805,118.9919,119.0519,16946.0
2017-08-24 14:00:00,138.81,139.02,138.79,138.87,33914.0,119.0176,119.1976,119.0004,119.069,33914.0
2017-08-24 14:30:00,138.93,139.0,138.8,138.93,27812.0,119.1205,119.1805,119.009,119.1205,27812.0
2017-08-24 15:00:00,138.92,138.96,138.63,138.69,30108.0,119.1119,119.1462,118.8632,118.9147,30108.0
2017-08-24 15:30:00,138.71,138.74,138.31,138.4,167958.0,118.9318,118.9576,118.5889,118.666,167958.0
2017-08-25 09:30:00,139.24,139.59,138.91,139.4,43149.0,119.3863,119.6864,119.1033,119.5234,43149.0
2017-08-25 10:00:00,139.41,139.56,138.98,139.08,23139.0,119.532,119.6606,119.1633,119.2491,23139.0
2017-08-25 10:30:00,139.06,139.17,138.56,138.86,40602.0,119.2319,119.3262,118.8032,119.0604,40602.0
2017-08-25 11:00:00,138.85,138.86,138.53,138.57,26665.0,119.0519,119.0604,118.7775,118.8118,26665.0
2017-08-25 11:30:00,138.56,138.79,138.35,138.49,26028.0,118.8032,119.0004,118.6232,118.7432,26028.0
2017-08-25 12:00:00,138.5,138.74,138.41,138.44,32576.0,118.7518,118.9576,118.6746,118.7003,32576.0
2017-08-25 12:30:00,138.47,138.57,138.28,138.38,28461.0,118.7261,118.8118,118.5631,118.6489,28461.0
2017-08-25 13:00:00,138.37,138.46,138.24,138.3,33144.0,118.6403,118.7175,118.5289,118.5803,33144.0
2017-08-25 13:30:00,138.29,138.34,138.1,138.17,29703.0,118.5717,118.6146,118.4088,118.4688,29703.0
2017-08-25 14:00:00,138.18,138.65,138.18,138.37,78435.0,118.4774,118.8804,118.4774,118.6403,78435.0
2017-08-25 14:30:00,138.39,138.46,138.26,138.34,168999.0,118.6575,118.7175,118.546,118.6146,168999.0
2017-08-25 15:00:00,138.34,138.82,138.15,138.79,209508.0,118.6146,119.0262,118.4517,119.0004,209508.0
2017-08-25 15:30:00,138.77,138.9,138.31,138.53,151954.0,118.9833,119.0947,118.5889,118.7775,151954.0
2017-08-28 09:30:00,139.07,139.43,138.26,138.63,47166.0,119.2405,119.5492,118.546,118.8632,47166.0
2017-08-28 10:00:00,138.64,138.87,138.52,138.58,27465.0,118.8718,119.069,118.7689,118.8204,27465.0
2017-08-28 10:30:00,138.55,138.62,138.25,138.31,48714.0,118.7946,118.8547,118.5374,118.5889,48714.0
2017-08-28 11:00:00,138.31,138.44,138.05,138.15,88825.0,118.5889,118.7003,118.3659,118.4517,88825.0
2017-08-28 11:30:00,138.12,138.17,137.85,137.9,56091.0,118.426,118.4688,118.1945,118.2373,56091.0
2017-08-28 12:00:00,137.89,138.14,137.57,137.71,94451.0,118.2288,118.4431,117.9544,118.0744,94451.0
2017-08-28 12:30:00,137.74,137.83,137.54,137.77,21507.0,118.1001,118.1773,117.9287,118.1259,21507.0
2017-08-28 13:00:00,137.77,137.99,137.73,137.79,36335.0,118.1259,118.3145,118.0916,118.143,36335.0
2017-08-28 13:30:00,137.77,137.81,137.4,137.54,36862.0,118.1259,118.1602,117.8086,117.9287,36862.0
2017-08-28 14:00:00,137.55,137.64,137.42,137.55,25166.0,117.9372,118.0144,117.8258,117.9372,25166.0
2017-08-28 14:30:00,137.55,137.55,136.93,137.16,34023.0,117.9372,117.9372,117.4056,117.6028,34023.0
2017-08-28 15:00:00,137.21,137.77,137.21,137.59,57413.0,117.6457,118.1259,117.6457,117.9715,57413.0
2017-08-28 15:30:00,137.59,137.73,137.54,137.66,160162.0,117.9715,118.0916,117.9287,118.0316,160162.0
2017-08-29 09:30:00,136.11,136.14,134.85,135.68,64040.0,116.7026,116.7283,115.6222,116.3339,64040.0
2017-08-29 10:00:00,135.91,136.0,135.66,135.86,115819.0,116.5311,116.6082,116.3167,116.4882,115819.0
2017-08-29 10:30:00,135.92,136.8,135.81,136.53,183384.0,116.5397,117.2942,116.4453,117.0627,183384.0
2017-08-29 11:00:00,136.49,137.27,136.47,136.62,119037.0,117.0284,117.6972,117.0112,117.1398,119037.0
2017-08-29 11:30:00,136.69,137.23,136.62,136.96,78983.0,117.1999,117.6629,117.1398,117.4314,78983.0
2017-08-29 12:00:00,136.92,137.06,136.88,136.9,81684.0,117.3971,117.5171,117.3628,117.3799,81684.0
2017-08-29 12:30:00,136.92,137.06,136.82,136.94,77035.0,117.3971,117.5171,117.3113,117.4142,77035.0
2017-08-29 13:00:00,136.96,137.08,136.81,136.99,94320.0,117.4314,117.5343,117.3027,117.4571,94320.0
2017-08-29 13:30:00,137.0,137.13,136.9,136.95,85823.0,117.4657,117.5771,117.3799,117.4228,85823.0
2017-08-29 14:00:00,136.94,137.54,136.91,137.47,45228.0,117.4142,117.9287,117.3885,117.8686,45228.0
2017-08-29 14:30:00,137.46,137.76,137.35,137.59,38408.0,117.8601,118.1173,117.7658,117.9715,38408.0
2017-08-29 15:00:00,137.6,138.07,137.59,138.0,52328.0,117.9801,118.3831,117.9715,118.3231,52328.0
2017-08-29 15:30:00,138.01,138.03,137.28,137.37,143669.0,118.3316,118.3488,117.7057,117.7829,143669.0
2017-08-30 09:30:00,137.43,138.05,137.43,137.91,63347.0,117.8343,118.3659,117.8343,118.2459,63347.0
2017-08-30 10:00:00,137.94,137.98,137.68,137.7,51475.0,118.2716,118.3059,118.0487,118.0658,51475.0
2017-08-30 10:30:00,137.7,137.8,137.39,137.71,35732.0,118.0658,118.1516,117.8,118.0744,35732.0
2017-08-30 11:00:00,137.74,137.74,137.35,137.49,33793.0,118.1001,118.1001,117.7658,117.8858,33793.0
2017-08-30 11:30:00,137.5,137.55,137.24,137.24,17843.0,117.8944,117.9372,117.6714,117.6714,17843.0
2017-08-30 12:00:00,137.24,137.35,137.21,137.28,15710.0,117.6714,117.7658,117.6457,117.7057,15710.0
2017-08-30 12:30:00,137.28,137.51,137.21,137.46,51139.0,117.7057,117.9029,117.6457,117.8601,51139.0
2017-08-30 13:00:00,137.46,137.48,137.35,137.43,29734.0,117.8601,117.8772,117.7658,117.8343,29734.0
2017-08-30 13:30:00,137.42,137.43,137.05,137.2,22972.0,117.8258,117.8343,117.5085,117.6371,22972.0
2017-08-30 14:00:00,137.2,137.64,137.14,137.64,28120.0,117.6371,118.0144,117.5857,118.0144,28120.0
2017-08-30 14:30:00,137.65,137.71,137.53,137.55,29970.0,118.023,118.0744,117.9201,117.9372,29970.0
2017-08-30 15:00:00,137.57,137.58,137.16,137.3,41850.0,117.9544,117.963,117.6028,117.7229,41850.0
2017-08-30 15:30:00,137.3,137.44,137.09,137.2,109963.0,117.7229,117.8429,117.5428,117.6371,109963.0
2017-08-31 09:30:00,137.94,138.24,137.43,137.69,36188.0,118.2716,118.5289,117.8343,118.0573,36188.0
2017-08-31 10:00:00,137.72,138.37,137.57,137.99,36228.0,118.083,118.6403,117.9544,118.3145,36228.0
2017-08-31 10:30:00,137.95,138.49,137.6,138.49,73376.0,118.2802,118.7432,117.9801,118.7432,73376.0
2017-08-31 11:00:00,138.46,138.46,138.12,138.32,31900.0,118.7175,118.7175,118.426,118.5974,31900.0
2017-08-31 11:30:00,138.33,138.61,138.07,138.46,24388.0,118.606,118.8461,118.3831,118.7175,24388.0
2017-08-31 12:00:00,138.5,138.61,138.38,138.46,12095.0,118.7518,118.8461,118.6489,118.7175,12095.0
2017-08-31 12:30:00,138.5,138.51,138.17,138.26,13827.0,118.7518,118.7604,118.4688,118.546,13827.0
2017-08-31 13:00:00,138.24,138.33,138.05,138.15,26146.0,118.5289,118.606,118.3659,118.4517,26146.0
2017-08-31 13:30:00,138.17,138.35,138.15,138.26,13204.0,118.4688,118.6232,118.4517,118.546,13204.0
2017-08-31 14:00:00,138.27,138.32,138.1,138.27,21468.0,118.5546,118.5974,118.4088,118.5546,21468.0
2017-08-31 14:30:00,138.25,138.63,138.24,138.59,23965.0,118.5374,118.8632,118.5289,118.8289,23965.0
2017-08-31 15:00:00,138.6,138.77,138.4,138.69,38541.0,118.8375,118.9833,118.666,118.9147,38541.0
2017-08-31 15:30:00,138.7,138.72,138.31,138.5,143076.0,118.9233,118.9404,118.5889,118.7518,143076.0
2017-09-01 09:30:00,138.72,139.53,138.71,139.5,47297.0,118.9404,119.6349,118.9318,119.6092,47297.0
2017-09-01 10:00:00,139.51,139.86,139.51,139.65,24946.0,119.6178,119.9179,119.6178,119.7378,24946.0
2017-09-01 10:30:00,139.59,139.93,139.57,139.93,25980.0,119.6864,119.9779,119.6692,119.9779,25980.0
2017-09-01 11:00:00,139.89,139.96,139.57,139.63,24040.0,119.9436,120.0036,119.6692,119.7207,24040.0
2017-09-01 11:30:00,139.59,139.75,139.52,139.75,20132.0,119.6864,119.8235,119.6263,119.8235,20132.0
2017-09-01 12:00:00,139.78,139.96,139.51,139.56,34498.0,119.8493,120.0036,119.6178,119.6606,34498.0
2017-09-01 12:30:00,139.54,139.87,139.51,139.83,15394.0,119.6435,119.9264,119.6178,119.8921,15394.0
2017-09-01 13:00:00,139.84,140.1,139.78,140.1,54100.0,119.9007,120.1236,119.8493,120.1236,54100.0
2017-09-01 13:30:00,140.15,140.24,140.08,140.11,20490.0,120.1665,120.2437,120.1065,120.1322,20490.0
2017-09-01 14:00:00,140.16,140.22,139.85,139.93,27217.0,120.1751,120.2265,119.9093,119.9779,27217.0
2017-09-01 14:30:00,139.93,139.97,139.8,139.92,22875.0,119.9779,120.0122,119.8664,119.9693,22875.0
2017-09-01 15:00:00,139.91,139.95,139.79,139.82,31495.0,119.9607,119.995,119.8578,119.8836,31495.0
2017-09-01 15:30:00,139.81,139.88,139.75,139.8,137830.0,119.875,119.935,119.8235,119.8664,137830.0
2017-09-05 09:30:00,138.61,139.52,138.02,138.5,61428.0,118.8461,119.6263,118.3402,118.7518,61428.0
2017-09-05 10:00:00,138.48,138.57,137.93,137.96,32985.0,118.7346,118.8118,118.2631,118.2888,32985.0
2017-09-05 10:30:00,137.96,137.99,137.09,137.22,57489.0,118.2888,118.3145,117.5428,117.6543,57489.0
2017-09-05 11:00:00,137.23,137.53,137.15,137.2,47140.0,117.6629,117.9201,117.5943,117.6371,47140.0
2017-09-05 11:30:00,137.21,137.34,136.85,136.94,42217.0,117.6457,117.7572,117.337,117.4142,42217.0
2017-09-05 12:00:00,136.88,136.88,136.1,136.1,27836.0,117.3628,117.3628,116.694,116.694,27836.0
2017-09-05 12:30:00,136.07,136.18,135.85,136.07,28954.0,116.6683,116.7626,116.4796,116.6683,28954.0
2017-09-05 13:00:00,136.04,136.16,135.6,136.02,23505.0,116.6425,116.7454,116.2653,116.6254,23505.0
2017-09-05 13:30:00,136.0,136.16,135.75,136.14,24543.0,116.6082,116.7454,116.3939,116.7283,24543.0
2017-09-05 14:00:00,136.15,136.46,136.03,136.44,27048.0,116.7369,117.0027,116.634,116.9855,27048.0
2017-09-05 14:30:00,136.44,136.5,135.69,135.75,51287.0,116.9855,117.037,116.3424,116.3939,51287.0
2017-09-05 15:00:00,135.72,135.88,135.31,135.88,74071.0,116.3682,116.5054,116.0166,116.5054,74071.0
2017-09-05 15:30:00,135.89,136.1,135.56,135.67,189742.0,116.5139,116.694,116.231,116.3253,189742.0
2017-09-06 09:30:00,136.44,136.44,135.72,136.01,56180.0,116.9855,116.9855,116.3682,116.6168,56180.0
2017-09-06 10:00:00,135.98,136.45,135.98,136.04,42746.0,116.5911,116.9941,116.5911,116.6425,42746.0
2017-09-06 10:30:00,136.01,136.02,135.16,135.28,43732.0,116.6168,116.6254,115.888,115.9909,43732.0
2017-09-06 11:00:00,135.28,135.38,134.59,135.11,45230.0,115.9909,116.0766,115.3993,115.8451,45230.0
2017-09-06 11:30:00,135.12,135.2,134.65,134.72,41110.0,115.8537,115.9223,115.4507,115.5108,41110.0
2017-09-06 12:00:00,134.75,135.08,134.37,135.02,22980.0,115.5365,115.8194,115.2107,115.768,22980.0
2017-09-06 12:30:00,135.03,135.17,134.91,135.16,78205.0,115.7766,115.8966,115.6737,115.888,78205.0
2017-09-06 13:00:00,135.21,135.85,135.14,135.23,41154.0,115.9309,116.4796,115.8709,115.948,41154.0
2017-09-06 13:30:00,135.21,135.4,135.0,135.28,33479.0,115.9309,116.0938,115.7508,115.9909,33479.0
2017-09-06 14:00:00,135.23,135.52,135.23,135.48,31258.0,115.948,116.1967,115.948,116.1624,31258.0
2017-09-06 14:30:00,135.49,135.61,135.4,135.53,29254.0,116.171,116.2739,116.0938,116.2053,29254.0
2017-09-06 15:00:00,135.53,135.69,135.35,135.68,46770.0,116.2053,116.3424,116.0509,116.3339,46770.0
2017-09-06 15:30:00,135.68,135.68,134.99,135.12,149367.0,116.3339,116.3339,115.7423,115.8537,149367.0
2017-09-07 09:30:00,135.2,135.29,132.74,132.75,77458.0,115.9223,115.9995,113.8131,113.8216,77458.0
2017-09-07 10:00:00,132.88,132.91,131.47,131.53,37417.0,113.9331,113.9588,112.7242,112.7756,37417.0
2017-09-07 10:30:00,131.49,131.96,131.47,131.78,64286.0,112.7413,113.1443,112.7242,112.99,64286.0
2017-09-07 11:00:00,131.85,132.0,131.2,131.21,52258.0,113.05,113.1786,112.4927,112.5012,52258.0
2017-09-07 11:30:00,131.29,131.72,131.2,131.56,64383.0,112.5698,112.9385,112.4927,112.8013,64383.0
2017-09-07 12:00:00,131.56,132.02,131.38,131.78,35464.0,112.8013,113.1957,112.647,112.99,35464.0
2017-09-07 12:30:00,131.82,132.34,131.8,132.16,31867.0,113.0243,113.4701,113.0071,113.3158,31867.0
2017-09-07 13:00:00,132.19,132.28,131.84,131.87,41310.0,113.3415,113.4187,113.0414,113.0671,41310.0
2017-09-07 13:30:00,131.91,132.12,131.76,132.08,28404.0,113.1014,113.2815,112.9728,113.2472,28404.0
2017-09-07 14:00:00,132.12,132.12,131.8,131.84,30365.0,113.2815,113.2815,113.0071,113.0414,30365.0
2017-09-07 14:30:00,131.81,132.04,131.74,132.01,27036.0,113.0157,113.2129,112.9557,113.1872,27036.0
2017-09-07 15:00:00,132.02,132.04,131.85,131.93,53254.0,113.1957,113.2129,113.05,113.1186,53254.0
2017-09-07 15:30:00,131.92,132.28,131.87,132.23,143938.0,113.11,113.4187,113.0671,113.3758,143938.0
2017-09-08 09:30:00,132.16,132.79,131.6,132.41,78711.0,113.3158,113.8559,112.8356,113.5301,78711.0
2017-09-08 10:00:00,132.43,133.02,132.43,132.96,58859.0,113.5473,114.0532,113.5473,114.0017,58859.0
2017-09-08 10:30:00,132.91,133.45,132.72,133.45,62625.0,113.9588,114.4218,113.7959,114.4218,62625.0
2017-09-08 11:00:00,133.45,133.52,132.67,132.75,42933.0,114.4218,114.4819,113.7531,113.8216,42933.0
2017-09-08 11:30:00,132.78,132.98,132.65,132.79,33487.0,113.8474,114.0189,113.7359,113.8559,33487.0
2017-09-08 12:00:00,132.72,132.86,132.54,132.63,35079.0,113.7959,113.916,113.6416,113.7188,35079.0
2017-09-08 12:30:00,132.66,132.69,132.5,132.57,30819.0,113.7445,113.7702,113.6073,113.6673,30819.0
2017-09-08 13:00:00,132.59,132.59,132.13,132.25,25813.0,113.6845,113.6845,113.2901,113.3929,25813.0
2017-09-08 13:30:00,132.26,132.57,132.23,132.57,28690.0,113.4015,113.6673,113.3758,113.6673,28690.0
2017-09-08 14:00:00,132.6,132.86,132.48,132.84,61213.0,113.693,113.916,113.5901,113.8988,61213.0
2017-09-08 14:30:00,132.87,133.01,132.78,132.91,51521.0,113.9245,114.0446,113.8474,113.9588,51521.0
2017-09-08 15:00:00,132.95,133.0,132.52,132.59,35079.0,113.9931,114.036,113.6244,113.6845,35079.0
2017-09-08 15:30:00,132.57,132.82,132.49,132.76,80549.0,113.6673,113.8817,113.5987,113.8302,80549.0
2017-09-11 09:30:00,134.93,135.81,134.23,135.76,126840.0,115.6908,116.4453,115.0906,116.4025,126840.0
2017-09-11 10:00:00,135.76,136.57,135.63,136.48,81003.0,116.4025,117.097,116.291,117.0198,81003.0
2017-09-11 10:30:00,136.5,136.62,135.9,136.06,51391.0,117.037,117.1398,116.5225,116.6597,51391.0
2017-09-11 11:00:00,136.1,136.69,136.07,136.37,39041.0,116.694,117.1999,116.6683,116.9255,39041.0
2017-09-11 11:30:00,136.4,136.51,136.22,136.25,42524.0,116.9512,117.0455,116.7969,116.8226,42524.0
2017-09-11 12:00:00,136.22,136.55,136.03,136.5,36896.0,116.7969,117.0798,116.634,117.037,36896.0
2017-09-11 12:30:00,136.5,136.71,136.13,136.2,43751.0,117.037,117.217,116.7197,116.7797,43751.0
2017-09-11 13:00:00,136.23,136.44,136.08,136.41,44257.0,116.8054,116.9855,116.6768,116.9598,44257.0
2017-09-11 13:30:00,136.36,136.55,136.17,136.38,44616.0,116.9169,117.0798,116.754,116.9341,44616.0
2017-09-11 14:00:00,136.44,136.49,136.22,136.33,48236.0,116.9855,117.0284,116.7969,116.8912,48236.0
2017-09-11 14:30:00,136.34,136.61,136.24,136.31,47809.0,116.8998,117.1313,116.814,116.874,47809.0
2017-09-11 15:00:00,136.27,136.73,136.25,136.7,68807.0,116.8397,117.2342,116.8226,117.2084,68807.0
2017-09-11 15:30:00,136.69,136.7,136.44,136.54,147811.0,117.1999,117.2084,116.9855,117.0712,147811.0
2017-09-12 09:30:00,137.56,138.11,136.84,137.75,59695.0,117.9458,118.4174,117.3285,118.1087,59695.0
2017-09-12 10:00:00,137.76,137.86,136.98,136.98,33597.0,118.1173,118.203,117.4485,117.4485,33597.0
2017-09-12 10:30:00,136.98,137.14,136.41,136.56,30020.0,117.4485,117.5857,116.9598,117.0884,30020.0
2017-09-12 11:00:00,136.59,136.67,136.28,136.28,23743.0,117.1141,117.1827,116.8483,116.8483,23743.0
2017-09-12 11:30:00,136.26,137.37,136.24,137.22,37539.0,116.8312,117.7829,116.814,117.6543,37539.0
2017-09-12 12:00:00,137.18,137.53,137.18,137.42,22567.0,117.62,117.9201,117.62,117.8258,22567.0
2017-09-12 12:30:00,137.42,137.69,137.39,137.65,29868.0,117.8258,118.0573,117.8,118.023,29868.0
2017-09-12 13:00:00,137.63,137.9,137.57,137.84,28412.0,118.0058,118.2373,117.9544,118.1859,28412.0
2017-09-12 13:30:00,137.85,137.98,137.45,137.49,20907.0,118.1945,118.3059,117.8515,117.8858,20907.0
2017-09-12 14:00:00,137.5,137.51,137.02,137.11,28916.0,117.8944,117.9029,117.4828,117.56,28916.0
2017-09-12 14:30:00,137.05,137.53,137.0,137.43,35035.0,117.5085,117.9201,117.4657,117.8343,35035.0
2017-09-12 15:00:00,137.43,137.63,137.3,137.56,81134.0,117.8343,118.0058,117.7229,117.9458,81134.0
2017-09-12 15:30:00,137.56,137.72,137.4,137.6,150683.0,117.9458,118.083,117.8086,117.9801,150683.0
2017-09-13 09:30:00,137.07,137.32,136.74,137.0,50400.0,117.5257,117.74,117.2427,117.4657,50400.0
2017-09-13 10:00:00,136.99,137.39,136.9,137.32,36673.0,117.4571,117.8,117.3799,117.74,36673.0
2017-09-13 10:30:00,137.36,137.86,137.36,137.69,34652.0,117.7743,118.203,117.7743,118.0573,34652.0
2017-09-13 11:00:00,137.68,137.82,137.54,137.77,45358.0,118.0487,118.1687,117.9287,118.1259,45358.0
2017-09-13 11:30:00,137.81,138.08,137.62,137.88,38916.0,118.1602,118.3917,117.9973,118.2202,38916.0
2017-09-13 12:00:00,137.84,137.86,137.52,137.55,30434.0,118.1859,118.203,117.9115,117.9372,30434.0
2017-09-13 12:30:00,137.5,137.58,137.4,137.53,20559.0,117.8944,117.963,117.8086,117.9201,20559.0
2017-09-13 13:00:00,137.5,137.55,137.38,137.42,29623.0,117.8944,117.9372,117.7915,117.8258,29623.0
2017-09-13 13:30:00,137.4,137.49,137.34,137.37,17558.0,117.8086,117.8858,117.7572,117.7829,17558.0
2017-09-13 14:00:00,137.36,137.65,137.31,137.6,18851.0,117.7743,118.023,117.7315,117.9801,18851.0
2017-09-13 14:30:00,137.56,137.73,137.49,137.71,16723.0,117.9458,118.0916,117.8858,118.0744,16723.0
2017-09-13 15:00:00,137.74,137.93,137.69,137.75,47617.0,118.1001,118.2631,118.0573,118.1087,47617.0
2017-09-13 15:30:00,137.75,137.76,137.46,137.62,121478.0,118.1087,118.1173,117.8601,117.9973,121478.0
2017-09-14 09:30:00,137.6,138.32,137.6,138.15,52923.0,117.9801,118.5974,117.9801,118.4517,52923.0
2017-09-14 10:00:00,138.15,138.43,138.0,138.42,54400.0,118.4517,118.6918,118.3231,118.6832,54400.0
2017-09-14 10:30:00,138.42,138.68,138.4,138.41,83031.0,118.6832,118.9061,118.666,118.6746,83031.0
2017-09-14 11:00:00,138.43,138.67,138.35,138.49,54882.0,118.6918,118.8975,118.6232,118.7432,54882.0
2017-09-14 11:30:00,138.49,138.51,138.3,138.41,47592.0,118.7432,118.7604,118.5803,118.6746,47592.0
2017-09-14 12:00:00,138.44,138.52,138.27,138.44,44175.0,118.7003,118.7689,118.5546,118.7003,44175.0
2017-09-14 12:30:00,138.44,138.69,138.3,138.58,52364.0,118.7003,118.9147,118.5803,118.8204,52364.0
2017-09-14 13:00:00,138.56,138.56,138.31,138.38,77602.0,118.8032,118.8032,118.5889,118.6489,77602.0
2017-09-14 13:30:00,138.39,138.55,138.31,138.34,35845.0,118.6575,118.7946,118.5889,118.6146,35845.0
2017-09-14 14:00:00,138.3,138.55,138.3,138.52,66511.0,118.5803,118.7946,118.5803,118.7689,66511.0
2017-09-14 14:30:00,138.51,139.02,138.49,139.01,79449.0,118.7604,119.1976,118.7432,119.1891,79449.0
2017-09-14 15:00:00,139.02,139.28,138.9,139.11,123420.0,119.1976,119.4206,119.0947,119.2748,123420.0
2017-09-14 15:30:00,139.11,139.12,138.83,139.04,209075.0,119.2748,119.2834,119.0347,119.2148,209075.0
2017-09-15 09:30:00,138.97,140.37,138.97,139.78,153722.0,119.1548,120.3551,119.1548,119.8493,153722.0
2017-09-15 10:00:00,139.69,139.87,139.27,139.87,40917.0,119.7721,119.9264,119.412,119.9264,40917.0
2017-09-15 10:30:00,139.87,139.88,139.33,139.39,112052.0,119.9264,119.935,119.4634,119.5149,112052.0
2017-09-15 11:00:00,139.34,139.37,138.89,138.99,45711.0,119.472,119.4977,119.0862,119.1719,45711.0
2017-09-15 11:30:00,139.03,139.41,138.91,139.22,21282.0,119.2062,119.532,119.1033,119.3691,21282.0
2017-09-15 12:00:00,139.18,139.28,139.06,139.13,17479.0,119.3348,119.4206,119.2319,119.2919,17479.0
2017-09-15 12:30:00,139.12,139.39,139.11,139.35,17708.0,119.2834,119.5149,119.2748,119.4806,17708.0
2017-09-15 13:00:00,139.34,139.4,139.2,139.24,20748.0,119.472,119.5234,119.352,119.3863,20748.0
2017-09-15 13:30:00,139.29,139.37,139.11,139.11,25079.0,119.4291,119.4977,119.2748,119.2748,25079.0
2017-09-15 14:00:00,139.11,139.24,139.1,139.21,17929.0,119.2748,119.3863,119.2662,119.3605,17929.0
2017-09-15 14:30:00,139.21,139.64,139.13,139.39,35347.0,119.3605,119.7292,119.2919,119.5149,35347.0
2017-09-15 15:00:00,139.34,139.48,139.27,139.37,35832.0,119.472,119.592,119.412,119.4977,35832.0
2017-09-15 15:30:00,139.38,139.9,139.31,139.85,292975.0,119.5063,119.9522,119.4463,119.9093,292975.0
2017-09-18 09:30:00,140.26,140.7,139.94,139.98,34610.0,120.2608,120.6381,119.9865,120.0207,34610.0
2017-09-18 10:00:00,139.85,139.99,139.31,139.35,27185.0,119.9093,120.0293,119.4463,119.4806,27185.0
2017-09-18 10:30:00,139.4,139.49,139.12,139.18,26533.0,119.5234,119.6006,119.2834,119.3348,26533.0
2017-09-18 11:00:00,139.18,139.82,139.15,139.82,45359.0,119.3348,119.8836,119.3091,119.8836,45359.0
2017-09-18 11:30:00,139.83,140.16,139.66,140.04,32102.0,119.8921,120.1751,119.7464,120.0722,32102.0
2017-09-18 12:00:00,140.04,140.36,140.04,140.28,36689.0,120.0722,120.3466,120.0722,120.278,36689.0
2017-09-18 12:30:00,140.28,140.37,140.15,140.35,32721.0,120.278,120.3551,120.1665,120.338,32721.0
2017-09-18 13:00:00,140.35,140.46,140.27,140.44,24931.0,120.338,120.4323,120.2694,120.4152,24931.0
2017-09-18 13:30:00,140.41,140.68,140.29,140.56,38608.0,120.3894,120.6209,120.2865,120.518,38608.0
2017-09-18 14:00:00,140.55,140.71,140.49,140.69,37382.0,120.5095,120.6467,120.458,120.6295,37382.0
2017-09-18 14:30:00,140.71,140.74,140.29,140.49,31164.0,120.6467,120.6724,120.2865,120.458,31164.0
2017-09-18 15:00:00,140.49,140.78,140.49,140.72,49215.0,120.458,120.7067,120.458,120.6552,49215.0
2017-09-18 15:30:00,140.74,141.02,140.65,140.81,149960.0,120.6724,120.9125,120.5952,120.7324,149960.0
2017-09-19 09:30:00,141.05,141.81,140.88,141.81,50631.0,120.9382,121.5898,120.7924,121.5898,50631.0
2017-09-19 10:00:00,141.66,141.77,141.12,141.19,98830.0,121.4612,121.5555,120.9982,121.0582,98830.0
2017-09-19 10:30:00,141.22,141.3,140.84,140.85,112110.0,121.0839,121.1525,120.7581,120.7667,112110.0
2017-09-19 11:00:00,140.84,141.05,140.63,141.05,40836.0,120.7581,120.9382,120.5781,120.9382,40836.0
2017-09-19 11:30:00,141.01,141.12,140.8,140.94,57689.0,120.9039,120.9982,120.7238,120.8439,57689.0
2017-09-19 12:00:00,140.95,140.95,140.42,140.68,53339.0,120.8524,120.8524,120.398,120.6209,53339.0
2017-09-19 12:30:00,140.72,141.16,140.61,141.08,39633.0,120.6552,121.0325,120.5609,120.9639,39633.0
2017-09-19 13:00:00,141.08,141.39,141.08,141.13,30880.0,120.9639,121.2297,120.9639,121.0068,30880.0
2017-09-19 13:30:00,141.09,141.19,141.02,141.11,25856.0,120.9725,121.0582,120.9125,120.9896,25856.0
2017-09-19 14:00:00,141.14,141.34,141.14,141.24,24367.0,121.0153,121.1868,121.0153,121.1011,24367.0
2017-09-19 14:30:00,141.24,141.51,141.18,141.2,27560.0,121.1011,121.3326,121.0496,121.0668,27560.0
2017-09-19 15:00:00,141.21,141.5,141.17,141.48,54058.0,121.0754,121.324,121.0411,121.3069,54058.0
2017-09-19 15:30:00,141.49,141.64,141.01,141.19,179386.0,121.3154,121.4441,120.9039,121.0582,179386.0
2017-09-20 09:30:00,141.64,141.76,140.07,140.19,42017.0,121.4441,121.5469,120.0979,120.2008,42017.0
2017-09-20 10:00:00,140.19,140.19,139.35,139.64,29289.0,120.2008,120.2008,119.4806,119.7292,29289.0
2017-09-20 10:30:00,139.64,140.32,139.54,140.31,26360.0,119.7292,120.3123,119.6435,120.3037,26360.0
2017-09-20 11:00:00,140.36,140.72,140.36,140.7,21389.0,120.3466,120.6552,120.3466,120.6381,21389.0
2017-09-20 11:30:00,140.7,140.74,140.35,140.49,21287.0,120.6381,120.6724,120.338,120.458,21287.0
2017-09-20 12:00:00,140.45,140.47,140.11,140.17,35986.0,120.4237,120.4409,120.1322,120.1837,35986.0
2017-09-20 12:30:00,140.19,140.39,140.01,140.04,23659.0,120.2008,120.3723,120.0465,120.0722,23659.0
2017-09-20 13:00:00,140.12,140.16,139.84,139.93,19262.0,120.1408,120.1751,119.9007,119.9779,19262.0
2017-09-20 13:30:00,139.92,140.34,139.86,140.14,19562.0,119.9693,120.3294,119.9179,120.1579,19562.0
2017-09-20 14:00:00,140.22,142.56,140.22,142.17,72071.0,120.2265,122.2329,120.2265,121.8985,72071.0
2017-09-20 14:30:00,142.16,142.33,141.86,142.0,37671.0,121.8899,122.0357,121.6327,121.7527,37671.0
2017-09-20 15:00:00,142.01,142.08,141.37,141.69,31235.0,121.7613,121.8213,121.2126,121.4869,31235.0
2017-09-20 15:30:00,141.72,141.8,141.37,141.48,99993.0,121.5126,121.5812,121.2126,121.3069,99993.0
2017-09-21 09:30:00,141.64,142.61,141.1,141.67,46618.0,121.4441,122.2757,120.9811,121.4698,46618.0
2017-09-21 10:00:00,141.66,141.66,140.97,141.55,39326.0,121.4612,121.4612,120.8696,121.3669,39326.0
2017-09-21 10:30:00,141.44,142.07,141.44,141.96,39062.0,121.2726,121.8127,121.2726,121.7184,39062.0
2017-09-21 11:00:00,141.85,142.5,141.7,142.42,115321.0,121.6241,122.1814,121.4955,122.1128,115321.0
2017-09-21 11:30:00,142.39,142.55,142.0,142.12,33847.0,122.0871,122.2243,121.7527,121.8556,33847.0
2017-09-21 12:00:00,142.14,142.34,142.0,142.04,28695.0,121.8728,122.0442,121.7527,121.787,28695.0
2017-09-21 12:30:00,142.04,142.36,141.91,142.21,21436.0,121.787,122.0614,121.6756,121.9328,21436.0
2017-09-21 13:00:00,142.26,142.28,141.99,142.17,16218.0,121.9757,121.9928,121.7442,121.8985,16218.0
2017-09-21 13:30:00,142.17,142.17,141.94,142.11,17260.0,121.8985,121.8985,121.7013,121.847,17260.0
2017-09-21 14:00:00,142.14,142.48,142.07,142.48,25716.0,121.8728,122.1643,121.8127,122.1643,25716.0
2017-09-21 14:30:00,142.48,142.5,142.34,142.49,20173.0,122.1643,122.1814,122.0442,122.1729,20173.0
2017-09-21 15:00:00,142.51,142.51,142.28,142.42,29062.0,122.19,122.19,121.9928,122.1128,29062.0
2017-09-21 15:30:00,142.4,142.52,142.07,142.14,57158.0,122.0957,122.1986,121.8127,121.8728,57158.0
2017-09-22 09:30:00,141.56,142.66,141.56,142.59,63576.0,121.3755,122.3186,121.3755,122.2586,63576.0
2017-09-22 10:00:00,142.59,142.7,142.43,142.56,25736.0,122.2586,122.3529,122.1214,122.2329,25736.0
2017-09-22 10:30:00,142.6,143.22,142.51,143.03,32121.0,122.2672,122.7988,122.19,122.6359,32121.0
2017-09-22 11:00:00,143.03,143.48,143.0,143.2,33355.0,122.6359,123.0217,122.6101,122.7816,33355.0
2017-09-22 11:30:00,143.13,143.65,143.13,143.59,24806.0,122.7216,123.1675,122.7216,123.116,24806.0
2017-09-22 12:00:00,143.6,143.6,143.27,143.37,34891.0,123.1246,123.1246,122.8416,122.9274,34891.0
2017-09-22 12:30:00,143.37,143.5,143.29,143.29,16790.0,122.9274,123.0388,122.8588,122.8588,16790.0
2017-09-22 13:00:00,143.28,143.35,143.14,143.15,14025.0,122.8502,122.9102,122.7302,122.7388,14025.0
2017-09-22 13:30:00,143.13,143.2,142.97,142.98,14405.0,122.7216,122.7816,122.5844,122.593,14405.0
2017-09-22 14:00:00,143.02,143.49,142.85,143.09,17423.0,122.6273,123.0303,122.4815,122.6873,17423.0
2017-09-22 14:30:00,143.09,143.15,142.99,143.02,15744.0,122.6873,122.7388,122.6016,122.6273,15744.0
2017-09-22 15:00:00,143.04,143.1,142.97,143.04,18136.0,122.6444,122.6959,122.5844,122.6444,18136.0
2017-09-22 15:30:00,143.03,143.11,142.84,142.93,64814.0,122.6359,122.7045,122.473,122.5501,64814.0
2017-09-25 09:30:00,142.33,143.43,142.33,143.33,48765.0,122.0357,122.9788,122.0357,122.8931,48765.0
2017-09-25 10:00:00,143.26,143.39,143.11,143.24,108438.0,122.8331,122.9445,122.7045,122.8159,108438.0
2017-09-25 10:30:00,143.24,143.37,142.64,142.7,13626.0,122.8159,122.9274,122.3015,122.3529,13626.0
2017-09-25 11:00:00,142.72,142.85,142.09,142.83,24111.0,122.3701,122.4815,121.8299,122.4644,24111.0
2017-09-25 11:30:00,142.86,142.88,142.43,142.5,23887.0,122.4901,122.5072,122.1214,122.1814,23887.0
2017-09-25 12:00:00,142.44,142.75,142.21,142.75,28203.0,122.13,122.3958,121.9328,122.3958,28203.0
2017-09-25 12:30:00,142.73,143.02,142.62,143.02,18796.0,122.3786,122.6273,122.2843,122.6273,18796.0
2017-09-25 13:00:00,143.02,143.12,142.86,143.1,21624.0,122.6273,122.713,122.4901,122.6959,21624.0
2017-09-25 13:30:00,143.09,143.27,143.03,143.08,22653.0,122.6873,122.8416,122.6359,122.6787,22653.0
2017-09-25 14:00:00,143.08,143.26,142.88,142.92,20205.0,122.6787,122.8331,122.5072,122.5415,20205.0
2017-09-25 14:30:00,142.9,142.92,142.75,142.85,27389.0,122.5244,122.5415,122.3958,122.4815,27389.0
2017-09-25 15:00:00,142.83,143.38,142.8,143.38,34564.0,122.4644,122.936,122.4387,122.936,34564.0
2017-09-25 15:30:00,143.39,143.39,143.04,143.15,94786.0,122.9445,122.9445,122.6444,122.7388,94786.0
2017-09-26 09:30:00,143.53,144.34,143.21,143.92,113857.0,123.0646,123.7591,122.7902,123.399,113857.0
2017-09-26 10:00:00,143.91,144.53,143.73,144.31,60628.0,123.3904,123.922,123.2361,123.7334,60628.0
2017-09-26 10:30:00,144.23,144.38,144.0,144.07,34282.0,123.6648,123.7934,123.4676,123.5276,34282.0
2017-09-26 11:00:00,144.1,144.1,143.41,143.49,45166.0,123.5533,123.5533,122.9617,123.0303,45166.0
2017-09-26 11:30:00,143.47,143.94,143.38,143.77,26778.0,123.0131,123.4161,122.936,123.2703,26778.0
2017-09-26 12:00:00,143.81,143.96,143.6,143.96,26307.0,123.3046,123.4333,123.1246,123.4333,26307.0
2017-09-26 12:30:00,144.0,144.23,143.8,144.02,33158.0,123.4676,123.6648,123.2961,123.4847,33158.0
2017-09-26 13:00:00,143.95,144.09,143.82,144.03,14726.0,123.4247,123.5447,123.3132,123.4933,14726.0
2017-09-26 13:30:00,144.0,144.27,143.91,144.25,25978.0,123.4676,123.6991,123.3904,123.6819,25978.0
2017-09-26 14:00:00,144.23,144.3,143.89,144.08,21344.0,123.6648,123.7248,123.3732,123.5361,21344.0
2017-09-26 14:30:00,144.1,144.55,144.05,144.31,21043.0,123.5533,123.9391,123.5104,123.7334,21043.0
2017-09-26 15:00:00,144.33,144.53,144.18,144.49,30101.0,123.7505,123.922,123.6219,123.8877,30101.0
2017-09-26 15:30:00,144.49,144.72,144.31,144.44,129865.0,123.8877,124.0849,123.7334,123.8448,129865.0
2017-09-27 09:30:00,146.24,146.97,146.01,146.57,35251.0,125.3882,126.0141,125.191,125.6711,35251.0
2017-09-27 10:00:00,146.57,147.34,146.5,147.13,70090.0,125.6711,126.3313,125.6111,126.1513,70090.0
2017-09-27 10:30:00,147.11,147.2,146.84,146.99,50938.0,126.1341,126.2113,125.9026,126.0312,50938.0
2017-09-27 11:00:00,146.99,147.01,146.5,146.58,51574.0,126.0312,126.0484,125.6111,125.6797,51574.0
2017-09-27 11:30:00,146.63,146.91,146.45,146.79,47306.0,125.7225,125.9626,125.5682,125.8597,47306.0
2017-09-27 12:00:00,146.78,146.82,146.23,146.3,29695.0,125.8512,125.8855,125.3796,125.4396,29695.0
2017-09-27 12:30:00,146.32,146.86,146.29,146.84,37028.0,125.4568,125.9198,125.431,125.9026,37028.0
2017-09-27 13:00:00,146.85,147.63,146.84,147.6,57594.0,125.9112,126.58,125.9026,126.5542,57594.0
2017-09-27 13:30:00,147.66,148.45,147.6,148.45,36386.0,126.6057,127.283,126.5542,127.283,36386.0
2017-09-27 14:00:00,148.42,148.46,148.0,148.2,32121.0,127.2573,127.2916,126.8972,127.0687,32121.0
2017-09-27 14:30:00,148.24,148.39,148.13,148.34,30095.0,127.103,127.2316,127.0087,127.1887,30095.0
2017-09-27 15:00:00,148.3,148.47,148.02,148.47,41468.0,127.1544,127.3002,126.9144,127.3002,41468.0
2017-09-27 15:30:00,148.47,148.5,147.83,147.91,108255.0,127.3002,127.3259,126.7514,126.82,108255.0
2017-09-28 09:30:00,147.77,147.91,147.3,147.3,36304.0,126.7,126.82,126.297,126.297,36304.0
2017-09-28 10:00:00,147.39,147.47,146.94,147.18,20738.0,126.3742,126.4428,125.9883,126.1941,20738.0
2017-09-28 10:30:00,147.18,147.41,146.72,147.11,25929.0,126.1941,126.3913,125.7997,126.1341,25929.0
2017-09-28 11:00:00,147.16,147.58,147.12,147.4,35129.0,126.177,126.5371,126.1427,126.3828,35129.0
2017-09-28 11:30:00,147.43,148.01,147.42,147.87,33741.0,126.4085,126.9058,126.3999,126.7857,33741.0
2017-09-28 12:00:00,147.86,148.04,147.67,147.97,101510.0,126.7772,126.9315,126.6143,126.8715,101510.0
2017-09-28 12:30:00,147.91,147.92,147.65,147.85,15515.0,126.82,126.8286,126.5971,126.7686,15515.0
2017-09-28 13:00:00,147.89,148.19,147.89,148.16,12596.0,126.8029,127.0601,126.8029,127.0344,12596.0
2017-09-28 13:30:00,148.11,148.46,148.09,148.37,16967.0,126.9915,127.2916,126.9744,127.2144,16967.0
2017-09-28 14:00:00,148.39,148.39,148.17,148.28,24044.0,127.2316,127.2316,127.043,127.1373,24044.0
2017-09-28 14:30:00,148.19,148.21,148.05,148.11,17956.0,127.0601,127.0773,126.9401,126.9915,17956.0
2017-09-28 15:00:00,148.13,148.41,147.93,147.97,60110.0,127.0087,127.2487,126.8372,126.8715,60110.0
2017-09-28 15:30:00,147.97,147.98,147.71,147.74,102842.0,126.8715,126.8801,126.6486,126.6743,102842.0
2017-09-29 09:30:00,147.75,148.73,147.75,148.73,29423.0,126.6829,127.5231,126.6829,127.5231,29423.0
2017-09-29 10:00:00,148.71,149.19,148.47,148.91,31523.0,127.506,127.9175,127.3002,127.6775,31523.0
2017-09-29 10:30:00,148.98,149.0,148.31,148.35,23005.0,127.7375,127.7546,127.163,127.1973,23005.0
2017-09-29 11:00:00,148.36,148.46,147.84,148.05,50726.0,127.2059,127.2916,126.76,126.9401,50726.0
2017-09-29 11:30:00,148.05,148.43,148.01,148.39,23684.0,126.9401,127.2659,126.9058,127.2316,23684.0
2017-09-29 12:00:00,148.39,148.52,148.16,148.33,32200.0,127.2316,127.3431,127.0344,127.1802,32200.0
2017-09-29 12:30:00,148.31,148.58,148.28,148.53,13199.0,127.163,127.3945,127.1373,127.3516,13199.0
2017-09-29 13:00:00,148.5,148.51,148.18,148.32,22391.0,127.3259,127.3345,127.0515,127.1716,22391.0
2017-09-29 13:30:00,148.41,148.55,148.39,148.51,21231.0,127.2487,127.3688,127.2316,127.3345,21231.0
2017-09-29 14:00:00,148.49,148.55,148.3,148.33,26044.0,127.3173,127.3688,127.1544,127.1802,26044.0
2017-09-29 14:30:00,148.33,148.59,148.32,148.55,19388.0,127.1802,127.4031,127.1716,127.3688,19388.0
2017-09-29 15:00:00,148.52,148.68,148.52,148.62,24773.0,127.3431,127.4802,127.3431,127.4288,24773.0
2017-09-29 15:30:00,148.6,148.76,148.33,148.53,92967.0,127.4117,127.5488,127.1802,127.3516,92967.0
2017-10-02 09:30:00,148.28,148.88,147.79,148.67,56025.0,127.1373,127.6517,126.7171,127.4717,56025.0
2017-10-02 10:00:00,148.59,149.32,148.53,148.77,22807.0,127.4031,128.029,127.3516,127.5574,22807.0
2017-10-02 10:30:00,148.8,148.8,148.33,148.34,34451.0,127.5831,127.5831,127.1802,127.1887,34451.0
2017-10-02 11:00:00,148.37,148.79,148.2,148.36,37994.0,127.2144,127.5746,127.0687,127.2059,37994.0
2017-10-02 11:30:00,148.41,149.09,148.41,148.96,22814.0,127.2487,127.8318,127.2487,127.7203,22814.0
2017-10-02 12:00:00,148.98,149.41,148.95,149.15,66927.0,127.7375,128.1062,127.7117,127.8832,66927.0
2017-10-02 12:30:00,149.13,149.18,148.93,148.94,23961.0,127.8661,127.909,127.6946,127.7032,23961.0
2017-10-02 13:00:00,148.96,149.0,148.77,148.89,21111.0,127.7203,127.7546,127.5574,127.6603,21111.0
2017-10-02 13:30:00,148.88,148.93,148.65,148.7,31043.0,127.6517,127.6946,127.4545,127.4974,31043.0
2017-10-02 14:00:00,148.68,149.12,148.68,149.08,28787.0,127.4802,127.8575,127.4802,127.8232,28787.0
2017-10-02 14:30:00,149.05,149.26,148.89,149.18,23088.0,127.7975,127.9775,127.6603,127.909,23088.0
2017-10-02 15:00:00,149.14,149.14,148.69,148.74,39038.0,127.8747,127.8747,127.4888,127.5317,39038.0
2017-10-02 15:30:00,148.78,149.1,148.62,148.7,149000.0,127.566,127.8404,127.4288,127.4974,149000.0
2017-10-03 09:30:00,149.22,150.25,149.15,149.47,46804.0,127.9433,128.8264,127.8832,128.1576,46804.0
2017-10-03 10:00:00,149.46,149.51,148.71,148.71,43936.0,128.149,128.1919,127.506,127.506,43936.0
2017-10-03 10:30:00,148.72,148.95,148.49,148.82,32628.0,127.5145,127.7117,127.3173,127.6003,32628.0
2017-10-03 11:00:00,148.88,148.89,148.57,148.61,17730.0,127.6517,127.6603,127.3859,127.4202,17730.0
2017-10-03 11:30:00,148.61,148.76,148.52,148.64,17749.0,127.4202,127.5488,127.3431,127.446,17749.0
2017-10-03 12:00:00,148.65,148.72,148.49,148.49,20468.0,127.4545,127.5145,127.3173,127.3173,20468.0
2017-10-03 12:30:00,148.47,148.91,148.44,148.89,14499.0,127.3002,127.6775,127.2745,127.6603,14499.0
2017-10-03 13:00:00,148.88,149.11,148.86,148.95,21913.0,127.6517,127.8489,127.6346,127.7117,21913.0
2017-10-03 13:30:00,148.93,149.09,148.86,149.08,17315.0,127.6946,127.8318,127.6346,127.8232,17315.0
2017-10-03 14:00:00,149.07,149.33,149.02,149.28,15890.0,127.8146,128.0376,127.7718,127.9947,15890.0
2017-10-03 14:30:00,149.27,149.32,149.11,149.19,13242.0,127.9861,128.029,127.8489,127.9175,13242.0
2017-10-03 15:00:00,149.17,149.41,149.17,149.33,16054.0,127.9004,128.1062,127.9004,128.0376,16054.0
2017-10-03 15:30:00,149.35,149.49,149.19,149.47,62222.0,128.0547,128.1748,127.9175,128.1576,62222.0
2017-10-04 09:30:00,149.75,151.03,149.11,149.9,65503.0,128.3977,129.4952,127.8489,128.5263,65503.0
2017-10-04 10:00:00,149.93,150.04,149.22,149.39,46636.0,128.552,128.6463,127.9433,128.089,46636.0
2017-10-04 10:30:00,149.43,149.65,149.14,149.29,52775.0,128.1233,128.3119,127.8747,128.0033,52775.0
2017-10-04 11:00:00,149.28,149.7,149.13,149.7,27685.0,127.9947,128.3548,127.8661,128.3548,27685.0
2017-10-04 11:30:00,149.74,149.95,149.59,149.85,30608.0,128.3891,128.5692,128.2605,128.4834,30608.0
2017-10-04 12:00:00,149.88,149.95,149.68,149.68,24148.0,128.5091,128.5692,128.3377,128.3377,24148.0
2017-10-04 12:30:00,149.69,149.75,149.51,149.64,31158.0,128.3462,128.3977,128.1919,128.3034,31158.0
2017-10-04 13:00:00,149.7,149.75,149.6,149.71,12113.0,128.3548,128.3977,128.2691,128.3634,12113.0
2017-10-04 13:30:00,149.71,149.73,149.23,149.52,19630.0,128.3634,128.3805,127.9518,128.2005,19630.0
2017-10-04 14:00:00,149.56,149.64,149.42,149.59,21909.0,128.2348,128.3034,128.1147,128.2605,21909.0
2017-10-04 14:30:00,149.59,149.81,149.59,149.78,22070.0,128.2605,128.4491,128.2605,128.4234,22070.0
2017-10-04 15:00:00,149.78,149.82,149.62,149.63,32386.0,128.4234,128.4577,128.2862,128.2948,32386.0
2017-10-04 15:30:00,149.64,149.88,149.48,149.87,135671.0,128.3034,128.5091,128.1662,128.5006,135671.0
2017-10-05 09:30:00,150.09,151.51,149.68,150.63,93695.0,128.6892,129.9067,128.3377,129.1522,93695.0
2017-10-05 10:00:00,150.66,150.66,150.09,150.21,52289.0,129.1779,129.1779,128.6892,128.7921,52289.0
2017-10-05 10:30:00,150.21,150.46,150.05,150.32,55505.0,128.7921,129.0064,128.6549,128.8864,55505.0
2017-10-05 11:00:00,150.44,151.01,150.33,150.85,57741.0,128.9893,129.478,128.895,129.3408,57741.0
2017-10-05 11:30:00,150.83,151.0,150.62,150.66,68217.0,129.3237,129.4694,129.1436,129.1779,68217.0
2017-10-05 12:00:00,150.66,151.37,150.57,151.14,59389.0,129.1779,129.7867,129.1008,129.5895,59389.0
2017-10-05 12:30:00,151.14,151.14,150.7,150.77,49539.0,129.5895,129.5895,129.2122,129.2722,49539.0
2017-10-05 13:00:00,150.77,150.81,150.59,150.68,28870.0,129.2722,129.3065,129.1179,129.1951,28870.0
2017-10-05 13:30:00,150.7,150.7,150.32,150.38,28721.0,129.2122,129.2122,128.8864,128.9379,28721.0
2017-10-05 14:00:00,150.38,150.68,150.34,150.45,30080.0,128.9379,129.1951,128.9036,128.9979,30080.0
2017-10-05 14:30:00,150.46,150.52,150.32,150.45,43934.0,129.0064,129.0579,128.8864,128.9979,43934.0
2017-10-05 15:00:00,150.45,150.51,150.05,150.2,56779.0,128.9979,129.0493,128.6549,128.7835,56779.0
2017-10-05 15:30:00,150.21,150.54,150.15,150.54,117151.0,128.7921,129.075,128.7406,129.075,117151.0
2017-10-06 09:30:00,150.69,151.98,150.17,151.9,31165.0,129.2036,130.3097,128.7578,130.2411,31165.0
2017-10-06 10:00:00,151.86,151.9,151.36,151.41,21520.0,130.2068,130.2411,129.7781,129.821,21520.0
2017-10-06 10:30:00,151.41,151.51,150.74,150.74,22069.0,129.821,129.9067,129.2465,129.2465,22069.0
2017-10-06 11:00:00,150.73,150.8,150.42,150.44,21595.0,129.2379,129.298,128.9721,128.9893,21595.0
2017-10-06 11:30:00,150.39,150.39,149.51,149.76,20776.0,128.9464,128.9464,128.1919,128.4063,20776.0
2017-10-06 12:00:00,149.71,150.05,149.6,149.97,13759.0,128.3634,128.6549,128.2691,128.5863,13759.0
2017-10-06 12:30:00,149.97,150.38,149.95,150.12,27878.0,128.5863,128.9379,128.5692,128.7149,27878.0
2017-10-06 13:00:00,150.16,150.36,150.0,150.36,6294.0,128.7492,128.9207,128.612,128.9207,6294.0
2017-10-06 13:30:00,150.48,150.6,150.31,150.56,8809.0,129.0236,129.1265,128.8778,129.0922,8809.0
2017-10-06 14:00:00,150.56,151.1,150.55,151.06,17990.0,129.0922,129.5552,129.0836,129.5209,17990.0
2017-10-06 14:30:00,151.05,151.28,151.03,151.13,18590.0,129.5123,129.7095,129.4952,129.5809,18590.0
2017-10-06 15:00:00,151.15,151.15,150.82,150.88,38442.0,129.5981,129.5981,129.3151,129.3666,38442.0
2017-10-06 15:30:00,150.9,151.11,150.79,150.99,108219.0,129.3837,129.5638,129.2894,129.4609,108219.0
2017-10-09 09:30:00,151.12,151.4,150.36,150.46,15653.0,129.5723,129.8124,128.9207,129.0064,15653.0
2017-10-09 10:00:00,150.45,150.67,150.34,150.61,16494.0,128.9979,129.1865,128.9036,129.1351,16494.0
2017-10-09 10:30:00,150.58,150.69,150.11,150.42,37400.0,129.1093,129.2036,128.7063,128.9721,37400.0
2017-10-09 11:00:00,150.41,150.46,150.16,150.39,13315.0,128.9636,129.0064,128.7492,128.9464,13315.0
2017-10-09 11:30:00,150.34,150.51,150.18,150.42,9795.0,128.9036,129.0493,128.7664,128.9721,9795.0
2017-10-09 12:00:00,150.38,150.49,150.25,150.49,7132.0,128.9379,129.0322,128.8264,129.0322,7132.0
2017-10-09 12:30:00,150.49,150.53,150.34,150.45,11620.0,129.0322,129.0665,128.9036,128.9979,11620.0
2017-10-09 13:00:00,150.49,150.65,150.42,150.64,10163.0,129.0322,129.1694,128.9721,129.1608,10163.0
2017-10-09 13:30:00,150.65,150.68,150.55,150.58,4606.0,129.1694,129.1951,129.0836,129.1093,4606.0
2017-10-09 14:00:00,150.63,150.67,150.51,150.6,11965.0,129.1522,129.1865,129.0493,129.1265,11965.0
2017-10-09 14:30:00,150.62,150.62,150.38,150.49,9912.0,129.1436,129.1436,128.9379,129.0322,9912.0
2017-10-09 15:00:00,150.47,150.6,150.27,150.6,16654.0,129.015,129.1265,128.8435,129.1265,16654.0
2017-10-09 15:30:00,150.58,150.71,150.34,150.65,73665.0,129.1093,129.2208,128.9036,129.1694,73665.0
2017-10-10 09:30:00,150.9,151.43,150.82,151.09,16330.0,129.3837,129.8381,129.3151,129.5466,16330.0
2017-10-10 10:00:00,151.09,151.19,150.6,150.89,54710.0,129.5466,129.6324,129.1265,129.3751,54710.0
2017-10-10 10:30:00,150.93,151.06,150.67,151.06,14577.0,129.4094,129.5209,129.1865,129.5209,14577.0
2017-10-10 11:00:00,151.04,151.08,150.8,150.81,22967.0,129.5037,129.538,129.298,129.3065,22967.0
2017-10-10 11:30:00,150.88,151.01,150.82,150.91,23301.0,129.3666,129.478,129.3151,129.3923,23301.0
2017-10-10 12:00:00,150.9,151.01,150.79,151.01,17676.0,129.3837,129.478,129.2894,129.478,17676.0
2017-10-10 12:30:00,151.01,151.07,150.88,151.02,11212.0,129.478,129.5295,129.3666,129.4866,11212.0
2017-10-10 13:00:00,151.01,151.23,151.0,151.2,19719.0,129.478,129.6667,129.4694,129.6409,19719.0
2017-10-10 13:30:00,151.21,151.64,151.05,151.54,10893.0,129.6495,130.0182,129.5123,129.9325,10893.0
2017-10-10 14:00:00,151.56,151.62,151.41,151.47,17550.0,129.9496,130.001,129.821,129.8724,17550.0
2017-10-10 14:30:00,151.47,151.5,151.32,151.32,14454.0,129.8724,129.8982,129.7438,129.7438,14454.0
2017-10-10 15:00:00,151.25,151.5,151.24,151.47,22968.0,129.6838,129.8982,129.6752,129.8724,22968.0
2017-10-10 15:30:00,151.5,151.51,151.24,151.25,91271.0,129.8982,129.9067,129.6752,129.6838,91271.0
2017-10-11 09:30:00,151.39,151.6,150.46,150.63,29687.0,129.8038,129.9839,129.0064,129.1522,29687.0
2017-10-11 10:00:00,150.72,151.0,150.65,150.91,24561.0,129.2294,129.4694,129.1694,129.3923,24561.0
2017-10-11 10:30:00,150.96,151.18,150.89,151.04,26160.0,129.4352,129.6238,129.3751,129.5037,26160.0
2017-10-11 11:00:00,151.1,151.34,150.95,151.34,18130.0,129.5552,129.761,129.4266,129.761,18130.0
2017-10-11 11:30:00,151.41,151.56,151.26,151.41,12006.0,129.821,129.9496,129.6924,129.821,12006.0
2017-10-11 12:00:00,151.42,151.88,151.39,151.87,14102.0,129.8296,130.224,129.8038,130.2154,14102.0
2017-10-11 12:30:00,151.84,151.97,151.67,151.89,21739.0,130.1897,130.3011,130.0439,130.2325,21739.0
2017-10-11 13:00:00,151.86,151.86,151.67,151.69,21044.0,130.2068,130.2068,130.0439,130.0611,21044.0
2017-10-11 13:30:00,151.69,151.93,151.69,151.79,20881.0,130.0611,130.2668,130.0611,130.1468,20881.0
2017-10-11 14:00:00,151.79,151.82,151.54,151.71,15735.0,130.1468,130.1725,129.9325,130.0782,15735.0
2017-10-11 14:30:00,151.72,151.75,151.63,151.7,18585.0,130.0868,130.1125,130.0096,130.0696,18585.0
2017-10-11 15:00:00,151.7,151.75,151.64,151.68,15914.0,130.0696,130.1125,130.0182,130.0525,15914.0
2017-10-11 15:30:00,151.7,151.87,151.53,151.82,96822.0,130.0696,130.2154,129.9239,130.1725,96822.0
2017-10-12 09:30:00,152.0,153.1,151.95,152.03,36566.0,130.3269,131.27,130.284,130.3526,36566.0
2017-10-12 10:00:00,151.98,152.37,151.77,152.06,30599.0,130.3097,130.6441,130.1297,130.3783,30599.0
2017-10-12 10:30:00,152.06,152.33,151.94,152.2,20885.0,130.3783,130.6098,130.2754,130.4983,20885.0
2017-10-12 11:00:00,152.22,152.59,152.22,152.45,34329.0,130.5155,130.8327,130.5155,130.7127,34329.0
2017-10-12 11:30:00,152.47,152.58,152.25,152.53,37297.0,130.7298,130.8242,130.5412,130.7813,37297.0
2017-10-12 12:00:00,152.48,153.02,152.46,152.84,31464.0,130.7384,131.2014,130.7213,131.0471,31464.0
2017-10-12 12:30:00,152.74,152.85,152.6,152.82,13840.0,130.9613,131.0557,130.8413,131.0299,13840.0
2017-10-12 13:00:00,152.78,153.28,152.76,153.06,21089.0,130.9956,131.4244,130.9785,131.2357,21089.0
2017-10-12 13:30:00,153.03,153.03,152.54,152.65,19121.0,131.21,131.21,130.7899,130.8842,19121.0
2017-10-12 14:00:00,152.66,152.93,152.64,152.77,18541.0,130.8928,131.1243,130.8756,130.9871,18541.0
2017-10-12 14:30:00,152.8,152.9,152.4,152.47,25716.0,131.0128,131.0985,130.6698,130.7298,25716.0
2017-10-12 15:00:00,152.53,152.91,152.47,152.8,25306.0,130.7813,131.1071,130.7298,131.0128,25306.0
2017-10-12 15:30:00,152.8,152.8,152.24,152.55,136283.0,131.0128,131.0128,130.5326,130.7984,136283.0
2017-10-13 09:30:00,152.55,153.11,152.07,152.78,40124.0,130.7984,131.2786,130.3869,130.9956,40124.0
2017-10-13 10:00:00,152.72,153.41,152.56,153.41,28466.0,130.9442,131.5358,130.807,131.5358,28466.0
2017-10-13 10:30:00,153.41,153.75,153.41,153.56,28833.0,131.5358,131.8273,131.5358,131.6644,28833.0
2017-10-13 11:00:00,153.56,153.69,153.42,153.43,19279.0,131.6644,131.7759,131.5444,131.553,19279.0
2017-10-13 11:30:00,153.42,153.54,153.25,153.52,12804.0,131.5444,131.6473,131.3986,131.6301,12804.0
2017-10-13 12:00:00,153.49,153.52,152.99,153.29,122600.0,131.6044,131.6301,131.1757,131.4329,122600.0
2017-10-13 12:30:00,153.24,153.27,152.58,152.84,28282.0,131.3901,131.4158,130.8242,131.0471,28282.0
2017-10-13 13:00:00,152.92,153.11,152.77,152.84,14067.0,131.1157,131.2786,130.9871,131.0471,14067.0
2017-10-13 13:30:00,152.81,153.02,152.73,152.74,14390.0,131.0214,131.2014,130.9528,130.9613,14390.0
2017-10-13 14:00:00,152.75,152.93,152.7,152.74,10470.0,130.9699,131.1243,130.9271,130.9613,10470.0
2017-10-13 14:30:00,152.71,153.02,152.66,152.87,12115.0,130.9356,131.2014,130.8928,131.0728,12115.0
2017-10-13 15:00:00,152.85,153.01,152.83,152.93,20668.0,131.0557,131.1928,131.0385,131.1243,20668.0
2017-10-13 15:30:00,152.83,153.1,152.73,152.95,131753.0,131.0385,131.27,130.9528,131.1414,131753.0
2017-10-16 09:30:00,153.55,153.99,153.32,153.63,67007.0,131.6559,132.0331,131.4586,131.7244,67007.0
2017-10-16 10:00:00,153.62,153.82,153.11,153.11,23362.0,131.7159,131.8874,131.2786,131.2786,23362.0
2017-10-16 10:30:00,153.08,153.42,153.0,153.24,26119.0,131.2529,131.5444,131.1843,131.3901,26119.0
2017-10-16 11:00:00,153.17,153.53,153.17,153.5,27725.0,131.33,131.6387,131.33,131.613,27725.0
2017-10-16 11:30:00,153.5,153.57,153.2,153.27,23004.0,131.613,131.673,131.3558,131.4158,23004.0
2017-10-16 12:00:00,153.28,153.41,153.19,153.36,14663.0,131.4244,131.5358,131.3472,131.4929,14663.0
2017-10-16 12:30:00,153.36,153.43,153.25,153.33,14817.0,131.4929,131.553,131.3986,131.4672,14817.0
2017-10-16 13:00:00,153.33,153.47,153.19,153.43,32076.0,131.4672,131.5873,131.3472,131.553,32076.0
2017-10-16 13:30:00,153.47,153.61,153.4,153.41,15582.0,131.5873,131.7073,131.5272,131.5358,15582.0
2017-10-16 14:00:00,153.45,153.53,153.34,153.48,26824.0,131.5701,131.6387,131.4758,131.5958,26824.0
2017-10-16 14:30:00,153.47,153.57,153.4,153.47,15427.0,131.5873,131.673,131.5272,131.5873,15427.0
2017-10-16 15:00:00,153.48,153.55,153.15,153.3,46220.0,131.5958,131.6559,131.3129,131.4415,46220.0
2017-10-16 15:30:00,153.3,153.5,153.24,153.38,81389.0,131.4415,131.613,131.3901,131.5101,81389.0
2017-10-17 09:30:00,153.54,153.54,153.01,153.09,28277.0,131.6473,131.6473,131.1928,131.2614,28277.0
2017-10-17 10:00:00,153.09,153.32,153.02,153.17,19039.0,131.2614,131.4586,131.2014,131.33,19039.0
2017-10-17 10:30:00,153.19,153.23,152.75,152.82,24949.0,131.3472,131.3815,130.9699,131.0299,24949.0
2017-10-17 11:00:00,152.85,153.22,152.79,153.14,35486.0,131.0557,131.3729,131.0042,131.3043,35486.0
2017-10-17 11:30:00,153.1,153.1,152.75,152.97,10548.0,131.27,131.27,130.9699,131.1586,10548.0
2017-10-17 12:00:00,152.92,153.05,152.74,152.92,32128.0,131.1157,131.2271,130.9613,131.1157,32128.0
2017-10-17 12:30:00,152.96,153.06,152.84,152.9,21183.0,131.15,131.2357,131.0471,131.0985,21183.0
2017-10-17 13:00:00,152.87,152.87,152.63,152.69,14371.0,131.0728,131.0728,130.867,130.9185,14371.0
2017-10-17 13:30:00,152.68,152.68,152.31,152.41,15253.0,130.9099,130.9099,130.5927,130.6784,15253.0
2017-10-17 14:00:00,152.39,152.46,152.26,152.36,23341.0,130.6613,130.7213,130.5498,130.6355,23341.0
2017-10-17 14:30:00,152.34,152.36,152.17,152.26,28594.0,130.6184,130.6355,130.4726,130.5498,28594.0
2017-10-17 15:00:00,152.25,152.34,152.2,152.28,20733.0,130.5412,130.6184,130.4983,130.5669,20733.0
2017-10-17 15:30:00,152.29,152.44,152.29,152.37,55013.0,130.5755,130.7041,130.5755,130.6441,55013.0
2017-10-18 09:30:00,152.56,153.46,152.4,152.89,61603.0,130.807,131.5787,130.6698,131.09,61603.0
2017-10-18 10:00:00,152.86,153.08,152.51,152.98,26948.0,131.0642,131.2529,130.7641,131.1671,26948.0
2017-10-18 10:30:00,152.92,153.01,152.62,152.76,26053.0,131.1157,131.1928,130.8585,130.9785,26053.0
2017-10-18 11:00:00,152.82,152.98,152.81,152.88,15860.0,131.0299,131.1671,131.0214,131.0814,15860.0
2017-10-18 11:30:00,152.91,153.12,152.87,153.05,14325.0,131.1071,131.2872,131.0728,131.2271,14325.0
2017-10-18 12:00:00,153.05,153.29,153.05,153.2,9259.0,131.2271,131.4329,131.2271,131.3558,9259.0
2017-10-18 12:30:00,153.22,153.32,152.87,152.94,13379.0,131.3729,131.4586,131.0728,131.1328,13379.0
2017-10-18 13:00:00,152.99,153.05,152.91,152.91,6913.0,131.1757,131.2271,131.1071,131.1071,6913.0
2017-10-18 13:30:00,152.91,153.14,152.83,153.1,15574.0,131.1071,131.3043,131.0385,131.27,15574.0
2017-10-18 14:00:00,153.07,153.13,152.88,152.9,16905.0,131.2443,131.2957,131.0814,131.0985,16905.0
2017-10-18 14:30:00,152.9,152.91,152.79,152.79,13232.0,131.0985,131.1071,131.0042,131.0042,13232.0
2017-10-18 15:00:00,152.78,153.08,152.78,153.07,18166.0,130.9956,131.2529,130.9956,131.2443,18166.0
2017-10-18 15:30:00,153.05,153.11,152.66,152.74,69132.0,131.2271,131.2786,130.8928,130.9613,69132.0
2017-10-19 09:30:00,151.42,151.97,150.46,151.5,56099.0,129.8296,130.3011,129.0064,129.8982,56099.0
2017-10-19 10:00:00,151.59,152.13,151.55,152.08,45976.0,129.9753,130.4383,129.941,130.3955,45976.0
2017-10-19 10:30:00,152.1,152.32,151.83,152.28,21501.0,130.4126,130.6012,130.1811,130.5669,21501.0
2017-10-19 11:00:00,152.32,152.35,152.1,152.19,31896.0,130.6012,130.627,130.4126,130.4898,31896.0
2017-10-19 11:30:00,152.22,152.33,152.06,152.19,17456.0,130.5155,130.6098,130.3783,130.4898,17456.0
2017-10-19 12:00:00,152.25,152.43,152.15,152.23,25547.0,130.5412,130.6955,130.4555,130.5241,25547.0
2017-10-19 12:30:00,152.22,152.33,152.19,152.25,32037.0,130.5155,130.6098,130.4898,130.5412,32037.0
2017-10-19 13:00:00,152.25,152.53,152.25,152.4,25836.0,130.5412,130.7813,130.5412,130.6698,25836.0
2017-10-19 13:30:00,152.4,152.43,152.31,152.36,20714.0,130.6698,130.6955,130.5927,130.6355,20714.0
2017-10-19 14:00:00,152.38,152.71,152.37,152.67,11957.0,130.6527,130.9356,130.6441,130.9013,11957.0
2017-10-19 14:30:00,152.61,152.65,152.38,152.42,15112.0,130.8499,130.8842,130.6527,130.687,15112.0
2017-10-19 15:00:00,152.4,152.49,152.24,152.34,17821.0,130.6698,130.747,130.5326,130.6184,17821.0
2017-10-19 15:30:00,152.32,152.54,152.24,152.48,95795.0,130.6012,130.7899,130.5326,130.7384,95795.0
2017-10-20 09:30:00,153.7,154.14,153.01,153.5,67570.0,131.7845,132.1617,131.1928,131.613,67570.0
2017-10-20 10:00:00,153.56,153.87,153.4,153.44,39964.0,131.6644,131.9302,131.5272,131.5615,39964.0
2017-10-20 10:30:00,153.47,153.69,153.37,153.59,38854.0,131.5873,131.7759,131.5015,131.6901,38854.0
2017-10-20 11:00:00,153.62,153.73,153.34,153.45,98087.0,131.7159,131.8102,131.4758,131.5701,98087.0
2017-10-20 11:30:00,153.47,153.55,153.31,153.41,45058.0,131.5873,131.6559,131.4501,131.5358,45058.0
2017-10-20 12:00:00,153.42,153.79,153.41,153.77,24764.0,131.5444,131.8616,131.5358,131.8445,24764.0
2017-10-20 12:30:00,153.77,154.05,153.76,153.93,13891.0,131.8445,132.0846,131.8359,131.9817,13891.0
2017-10-20 13:00:00,153.91,154.25,153.77,154.22,18693.0,131.9645,132.256,131.8445,132.2303,18693.0
2017-10-20 13:30:00,154.2,154.26,154.04,154.09,16257.0,132.2132,132.2646,132.076,132.1189,16257.0
2017-10-20 14:00:00,154.06,154.23,153.95,154.1,43984.0,132.0931,132.2389,131.9988,132.1274,43984.0
2017-10-20 14:30:00,154.11,154.31,154.05,154.2,25798.0,132.136,132.3075,132.0846,132.2132,25798.0
2017-10-20 15:00:00,154.21,154.27,153.98,153.98,26986.0,132.2217,132.2732,132.0245,132.0245,26986.0
2017-10-20 15:30:00,154.0,154.25,153.93,154.14,81552.0,132.0417,132.256,131.9817,132.1617,81552.0
2017-10-23 09:30:00,154.29,154.72,154.0,154.51,68652.0,132.2903,132.659,132.0417,132.479,68652.0
2017-10-23 10:00:00,154.45,154.59,154.11,154.28,33024.0,132.4275,132.5476,132.136,132.2818,33024.0
2017-10-23 10:30:00,154.25,154.58,154.25,154.53,31859.0,132.256,132.539,132.256,132.4961,31859.0
2017-10-23 11:00:00,154.52,154.74,154.24,154.71,23722.0,132.4875,132.6762,132.2475,132.6505,23722.0
2017-10-23 11:30:00,154.67,154.75,154.37,154.59,49595.0,132.6162,132.6847,132.3589,132.5476,49595.0
2017-10-23 12:00:00,154.59,154.6,154.2,154.39,20697.0,132.5476,132.5561,132.2132,132.3761,20697.0
2017-10-23 12:30:00,154.43,154.65,154.35,154.62,11843.0,132.4104,132.599,132.3418,132.5733,11843.0
2017-10-23 13:00:00,154.66,154.66,154.39,154.49,17352.0,132.6076,132.6076,132.3761,132.4618,17352.0
2017-10-23 13:30:00,154.51,154.56,154.13,154.13,24452.0,132.479,132.5218,132.1532,132.1532,24452.0
2017-10-23 14:00:00,154.14,154.25,154.11,154.23,42051.0,132.1617,132.256,132.136,132.2389,42051.0
2017-10-23 14:30:00,154.21,154.34,154.12,154.31,27935.0,132.2217,132.3332,132.1446,132.3075,27935.0
2017-10-23 15:00:00,154.29,154.33,154.1,154.22,40383.0,132.2903,132.3246,132.1274,132.2303,40383.0
2017-10-23 15:30:00,154.2,154.24,153.9,154.23,126028.0,132.2132,132.2475,131.9559,132.2389,126028.0
2017-10-24 09:30:00,154.98,155.26,154.67,154.68,50912.0,132.882,133.122,132.6162,132.6247,50912.0
2017-10-24 10:00:00,154.66,154.9,153.83,153.97,73792.0,132.6076,132.8134,131.8959,132.016,73792.0
2017-10-24 10:30:00,154.02,154.78,153.83,154.62,92428.0,132.0588,132.7105,131.8959,132.5733,92428.0
2017-10-24 11:00:00,154.58,154.61,153.73,153.87,47158.0,132.539,132.5647,131.8102,131.9302,47158.0
2017-10-24 11:30:00,153.76,154.31,153.76,154.08,62046.0,131.8359,132.3075,131.8359,132.1103,62046.0
2017-10-24 12:00:00,154.03,154.6,153.77,154.58,36009.0,132.0674,132.5561,131.8445,132.539,36009.0
2017-10-24 12:30:00,154.59,154.69,154.1,154.23,37093.0,132.5476,132.6333,132.1274,132.2389,37093.0
2017-10-24 13:00:00,154.25,154.33,153.97,154.25,38622.0,132.256,132.3246,132.016,132.256,38622.0
2017-10-24 13:30:00,154.27,154.46,154.03,154.27,41357.0,132.2732,132.4361,132.0674,132.2732,41357.0
2017-10-24 14:00:00,154.3,154.47,154.13,154.21,57762.0,132.2989,132.4447,132.1532,132.2217,57762.0
2017-10-24 14:30:00,154.28,154.38,153.73,153.84,62362.0,132.2818,132.3675,131.8102,131.9045,62362.0
2017-10-24 15:00:00,153.83,154.03,153.5,153.7,83429.0,131.8959,132.0674,131.613,131.7845,83429.0
2017-10-24 15:30:00,153.75,154.09,153.55,153.9,210887.0,131.8273,132.1189,131.6559,131.9559,210887.0
2017-10-25 09:30:00,156.29,159.57,155.56,157.76,175249.0,134.0052,136.8175,133.3793,135.2656,175249.0
2017-10-25 10:00:00,157.75,158.26,155.72,155.72,113657.0,135.257,135.6943,133.5164,133.5164,113657.0
2017-10-25 10:30:00,155.72,156.63,155.52,155.69,45669.0,133.5164,134.2967,133.345,133.4907,45669.0
2017-10-25 11:00:00,155.72,155.94,154.59,155.07,48734.0,133.5164,133.7051,132.5476,132.9591,48734.0
2017-10-25 11:30:00,154.97,155.7,154.48,154.59,52837.0,132.8734,133.4993,132.4532,132.5476,52837.0
2017-10-25 12:00:00,154.68,154.96,154.24,154.89,58408.0,132.6247,132.8648,132.2475,132.8048,58408.0
2017-10-25 12:30:00,154.92,155.56,154.75,155.21,48775.0,132.8305,133.3793,132.6847,133.0792,48775.0
2017-10-25 13:00:00,155.18,155.81,155.07,155.36,30845.0,133.0534,133.5936,132.9591,133.2078,30845.0
2017-10-25 13:30:00,155.34,155.81,155.34,155.71,31094.0,133.1906,133.5936,133.1906,133.5079,31094.0
2017-10-25 14:00:00,155.67,157.07,155.66,156.41,76543.0,133.4736,134.6739,133.465,134.1081,76543.0
2017-10-25 14:30:00,156.46,156.48,155.82,156.21,48156.0,134.1509,134.1681,133.6022,133.9366,48156.0
2017-10-25 15:00:00,156.21,156.49,156.12,156.24,88523.0,133.9366,134.1766,133.8594,133.9623,88523.0
2017-10-25 15:30:00,156.22,157.11,156.2,157.02,205933.0,133.9451,134.7082,133.928,134.6311,205933.0
2017-10-26 09:30:00,158.07,158.99,157.54,158.83,53905.0,135.5314,136.3202,135.0769,136.183,53905.0
2017-10-26 10:00:00,158.86,160.16,158.72,160.12,44988.0,136.2087,137.3234,136.0887,137.2891,44988.0
2017-10-26 10:30:00,160.2,161.36,160.07,161.36,68204.0,137.3577,138.3523,137.2462,138.3523,68204.0
2017-10-26 11:00:00,161.43,161.85,160.59,160.89,99106.0,138.4123,138.7724,137.692,137.9493,99106.0
2017-10-26 11:30:00,160.93,161.27,160.75,161.09,149104.0,137.9836,138.2751,137.8292,138.1207,149104.0
2017-10-26 12:00:00,161.05,161.79,161.04,161.76,53265.0,138.0865,138.7209,138.0779,138.6952,53265.0
2017-10-26 12:30:00,161.77,161.77,160.71,161.0,42633.0,138.7038,138.7038,137.7949,138.0436,42633.0
2017-10-26 13:00:00,160.95,161.29,160.61,160.7,58648.0,138.0007,138.2922,137.7092,137.7864,58648.0
2017-10-26 13:30:00,160.71,161.15,160.71,161.07,51519.0,137.7949,138.1722,137.7949,138.1036,51519.0
2017-10-26 14:00:00,161.09,161.46,160.95,161.15,41947.0,138.1207,138.438,138.0007,138.1722,41947.0
2017-10-26 14:30:00,161.21,161.51,161.04,161.51,43961.0,138.2236,138.4809,138.0779,138.4809,43961.0
2017-10-26 15:00:00,161.51,161.77,161.28,161.75,66678.0,138.4809,138.7038,138.2837,138.6866,66678.0
2017-10-26 15:30:00,161.74,163.04,161.59,162.8,349983.0,138.6781,139.7927,138.5495,139.5869,349983.0
2017-10-27 09:30:00,162.4,162.57,160.8,161.16,46875.0,139.244,139.3897,137.8721,138.1808,46875.0
2017-10-27 10:00:00,161.19,161.22,160.18,160.3,39777.0,138.2065,138.2322,137.3405,137.4434,39777.0
2017-10-27 10:30:00,160.43,161.19,160.28,161.13,27611.0,137.5549,138.2065,137.4262,138.155,27611.0
2017-10-27 11:00:00,161.16,161.18,160.63,160.63,28271.0,138.1808,138.1979,137.7263,137.7263,28271.0
2017-10-27 11:30:00,160.65,161.12,160.54,161.12,23906.0,137.7435,138.1465,137.6492,138.1465,23906.0
2017-10-27 12:00:00,161.19,161.58,161.19,161.43,22837.0,138.2065,138.5409,138.2065,138.4123,22837.0
2017-10-27 12:30:00,161.48,161.89,161.48,161.75,12954.0,138.4551,138.8067,138.4551,138.6866,12954.0
2017-10-27 13:00:00,161.78,162.19,161.73,161.73,24853.0,138.7124,139.0639,138.6695,138.6695,24853.0
2017-10-27 13:30:00,161.74,161.74,161.1,161.15,29685.0,138.6781,138.6781,138.1293,138.1722,29685.0
2017-10-27 14:00:00,161.15,161.85,161.06,161.65,41961.0,138.1722,138.7724,138.095,138.6009,41961.0
2017-10-27 14:30:00,161.65,161.7,161.38,161.43,26891.0,138.6009,138.6438,138.3694,138.4123,26891.0
2017-10-27 15:00:00,161.42,161.42,160.85,161.21,30951.0,138.4037,138.4037,137.915,138.2236,30951.0
2017-10-27 15:30:00,161.22,161.26,160.46,160.61,142112.0,138.2322,138.2665,137.5806,137.7092,142112.0
2017-10-30 09:30:00,160.37,160.77,159.69,160.03,28846.0,137.5034,137.8464,136.9204,137.2119,28846.0
2017-10-30 10:00:00,160.13,160.73,159.82,160.52,32838.0,137.2976,137.8121,137.0318,137.632,32838.0
2017-10-30 10:30:00,160.58,160.66,159.94,160.24,83954.0,137.6835,137.7521,137.1347,137.3919,83954.0
2017-10-30 11:00:00,160.24,160.59,160.03,160.07,43626.0,137.3919,137.692,137.2119,137.2462,43626.0
2017-10-30 11:30:00,160.09,160.31,159.8,160.17,31018.0,137.2633,137.452,137.0147,137.3319,31018.0
2017-10-30 12:00:00,160.2,160.2,159.38,159.38,48119.0,137.3577,137.3577,136.6546,136.6546,48119.0
2017-10-30 12:30:00,159.44,159.63,159.14,159.56,22654.0,136.706,136.8689,136.4488,136.8089,22654.0
2017-10-30 13:00:00,159.56,159.68,159.36,159.42,19115.0,136.8089,136.9118,136.6374,136.6889,19115.0
2017-10-30 13:30:00,159.42,159.49,158.73,158.78,49502.0,136.6889,136.7489,136.0973,136.1401,49502.0
2017-10-30 14:00:00,158.78,158.87,158.51,158.59,32967.0,136.1401,136.2173,135.9086,135.9772,32967.0
2017-10-30 14:30:00,158.58,158.93,158.42,158.83,30474.0,135.9686,136.2687,135.8315,136.183,30474.0
2017-10-30 15:00:00,158.9,158.92,157.95,158.23,61226.0,136.243,136.2602,135.4285,135.6685,61226.0
2017-10-30 15:30:00,158.27,158.59,158.08,158.3,155869.0,135.7028,135.9772,135.5399,135.7286,155869.0
2017-10-31 09:30:00,158.36,158.63,158.0,158.33,30851.0,135.78,136.0115,135.4713,135.7543,30851.0
2017-10-31 10:00:00,158.39,158.87,157.95,158.65,28178.0,135.8057,136.2173,135.4285,136.0287,28178.0
2017-10-31 10:30:00,158.57,158.61,157.94,158.17,25439.0,135.9601,135.9944,135.4199,135.6171,25439.0
2017-10-31 11:00:00,158.19,158.21,157.87,157.89,40240.0,135.6343,135.6514,135.3599,135.377,40240.0
2017-10-31 11:30:00,157.9,157.97,157.52,157.69,27731.0,135.3856,135.4456,135.0598,135.2055,27731.0
2017-10-31 12:00:00,157.59,157.72,156.99,157.44,38240.0,135.1198,135.2313,134.6054,134.9912,38240.0
2017-10-31 12:30:00,157.43,157.47,157.14,157.31,15923.0,134.9826,135.0169,134.734,134.8797,15923.0
2017-10-31 13:00:00,157.27,157.34,156.92,157.28,22626.0,134.8454,134.9054,134.5453,134.854,22626.0
2017-10-31 13:30:00,157.29,157.5,157.21,157.32,14062.0,134.8626,135.0426,134.794,134.8883,14062.0
2017-10-31 14:00:00,157.32,157.35,157.0,157.26,15855.0,134.8883,134.914,134.6139,134.8369,15855.0
2017-10-31 14:30:00,157.3,157.39,156.95,157.11,32561.0,134.8712,134.9483,134.5711,134.7082,32561.0
2017-10-31 15:00:00,157.11,157.16,156.95,156.97,32682.0,134.7082,134.7511,134.5711,134.5882,32682.0
2017-10-31 15:30:00,156.94,156.96,156.54,156.54,90717.0,134.5625,134.5796,134.2195,134.2195,90717.0
2017-11-01 09:30:00,157.72,158.41,156.87,158.1,46037.0,135.2313,135.8229,134.5025,135.5571,46037.0
2017-11-01 10:00:00,158.1,158.1,157.64,157.71,25874.0,135.5571,135.5571,135.1627,135.2227,25874.0
2017-11-01 10:30:00,157.65,158.57,157.41,158.57,33113.0,135.1712,135.9601,134.9655,135.9601,33113.0
2017-11-01 11:00:00,158.56,158.62,157.69,157.95,53908.0,135.9515,136.0029,135.2055,135.4285,53908.0
2017-11-01 11:30:00,157.95,158.01,157.52,157.55,16407.0,135.4285,135.4799,135.0598,135.0855,16407.0
2017-11-01 12:00:00,157.53,157.53,157.13,157.15,10122.0,135.0684,135.0684,134.7254,134.7425,10122.0
2017-11-01 12:30:00,157.18,157.37,157.13,157.25,10900.0,134.7683,134.9312,134.7254,134.8283,10900.0
2017-11-01 13:00:00,157.31,157.43,156.84,157.0,16104.0,134.8797,134.9826,134.4767,134.6139,16104.0
2017-11-01 13:30:00,156.96,157.65,156.73,157.49,30165.0,134.5796,135.1712,134.3824,135.0341,30165.0
2017-11-01 14:00:00,157.47,157.83,157.29,157.6,23048.0,135.0169,135.3256,134.8626,135.1284,23048.0
2017-11-01 14:30:00,157.66,157.96,157.36,157.44,32247.0,135.1798,135.437,134.9226,134.9912,32247.0
2017-11-01 15:00:00,157.46,157.54,157.26,157.43,32708.0,135.0083,135.0769,134.8369,134.9826,32708.0
2017-11-01 15:30:00,157.44,157.74,157.31,157.42,78347.0,134.9912,135.2484,134.8797,134.974,78347.0
2017-11-02 09:30:00,157.66,160.15,157.66,159.89,40414.0,135.1798,137.3148,135.1798,137.0919,40414.0
2017-11-02 10:00:00,159.84,159.87,158.58,158.89,56889.0,137.049,137.0747,135.9686,136.2344,56889.0
2017-11-02 10:30:00,158.89,159.52,158.78,159.22,78941.0,136.2344,136.7746,136.1401,136.5174,78941.0
2017-11-02 11:00:00,159.28,159.88,159.08,159.12,70956.0,136.5688,137.0833,136.3973,136.4316,70956.0
2017-11-02 11:30:00,159.11,159.33,158.82,159.02,42853.0,136.4231,136.6117,136.1744,136.3459,42853.0
2017-11-02 12:00:00,159.04,159.67,158.72,159.44,79530.0,136.3631,136.9032,136.0887,136.706,79530.0
2017-11-02 12:30:00,159.38,160.16,159.23,160.05,34234.0,136.6546,137.3234,136.526,137.229,34234.0
2017-11-02 13:00:00,160.03,160.04,159.51,159.54,39313.0,137.2119,137.2205,136.766,136.7918,39313.0
2017-11-02 13:30:00,159.52,159.94,159.31,159.94,174503.0,136.7746,137.1347,136.5946,137.1347,174503.0
2017-11-02 14:00:00,159.95,160.33,159.71,159.8,57264.0,137.1433,137.4691,136.9375,137.0147,57264.0
2017-11-02 14:30:00,159.72,159.77,159.11,159.15,54844.0,136.9461,136.989,136.4231,136.4574,54844.0
2017-11-02 15:00:00,159.14,159.57,159.12,159.41,56313.0,136.4488,136.8175,136.4316,136.6803,56313.0
2017-11-02 15:30:00,159.41,160.58,159.39,160.54,155063.0,136.6803,137.6835,136.6631,137.6492,155063.0
2017-11-03 09:30:00,159.55,160.35,159.4,160.27,65193.0,137.5118,138.2013,137.3825,138.1324,65193.0
2017-11-03 10:00:00,160.27,160.58,159.55,159.98,64902.0,138.1324,138.3995,137.5118,137.8824,64902.0
2017-11-03 10:30:00,160.03,160.2,159.86,160.03,57965.0,137.9255,138.072,137.779,137.9255,57965.0
2017-11-03 11:00:00,160.08,160.62,159.91,160.62,39973.0,137.9686,138.434,137.8221,138.434,39973.0
2017-11-03 11:30:00,160.61,160.69,159.11,159.68,60776.0,138.4254,138.4943,137.1326,137.6239,60776.0
2017-11-03 12:00:00,159.69,160.19,159.63,160.18,27882.0,137.6325,138.0634,137.5808,138.0548,27882.0
2017-11-03 12:30:00,160.14,160.55,160.14,160.24,28715.0,138.0203,138.3737,138.0203,138.1065,28715.0
2017-11-03 13:00:00,160.22,160.31,160.11,160.25,12551.0,138.0893,138.1668,137.9945,138.1151,12551.0
2017-11-03 13:30:00,160.21,160.25,159.6,159.7,21297.0,138.0806,138.1151,137.5549,137.6411,21297.0
2017-11-03 14:00:00,159.73,159.86,159.44,159.83,24707.0,137.6669,137.779,137.417,137.7531,24707.0
2017-11-03 14:30:00,159.83,159.91,159.6,159.76,35098.0,137.7531,137.8221,137.5549,137.6928,35098.0
2017-11-03 15:00:00,159.75,159.75,159.3,159.36,41828.0,137.6842,137.6842,137.2963,137.3481,41828.0
2017-11-03 15:30:00,159.36,159.58,159.34,159.55,94150.0,137.3481,137.5377,137.3308,137.5118,94150.0
2017-11-06 09:30:00,159.28,160.69,159.28,160.69,21441.0,137.2791,138.4943,137.2791,138.4943,21441.0
2017-11-06 10:00:00,160.7,160.93,160.19,160.5,39567.0,138.503,138.7012,138.0634,138.3306,39567.0
2017-11-06 10:30:00,160.56,160.56,159.59,159.66,22144.0,138.3823,138.3823,137.5463,137.6066,22144.0
2017-11-06 11:00:00,159.55,159.86,159.38,159.86,21970.0,137.5118,137.779,137.3653,137.779,21970.0
2017-11-06 11:30:00,159.91,160.16,159.83,159.95,23219.0,137.8221,138.0376,137.7531,137.8566,23219.0
2017-11-06 12:00:00,159.89,160.01,159.85,159.91,11810.0,137.8048,137.9083,137.7704,137.8221,11810.0
2017-11-06 12:30:00,159.93,160.6,159.93,160.53,21351.0,137.8393,138.4168,137.8393,138.3564,21351.0
2017-11-06 13:00:00,160.54,160.99,160.32,160.94,24132.0,138.3651,138.7529,138.1755,138.7098,24132.0
2017-11-06 13:30:00,160.95,161.02,160.56,160.79,19668.0,138.7184,138.7788,138.3823,138.5805,19668.0
2017-11-06 14:00:00,160.78,161.18,160.67,161.14,22683.0,138.5719,138.9167,138.4771,138.8822,22683.0
2017-11-06 14:30:00,161.15,161.27,160.9,161.11,28008.0,138.8908,138.9942,138.6753,138.8563,28008.0
2017-11-06 15:00:00,161.06,161.11,160.81,160.82,34332.0,138.8132,138.8563,138.5978,138.6064,34332.0
2017-11-06 15:30:00,160.82,161.08,160.64,160.66,101405.0,138.6064,138.8305,138.4512,138.4685,101405.0
2017-11-07 09:30:00,160.75,161.98,160.15,161.37,25413.0,138.5461,139.6062,138.0289,139.0804,25413.0
2017-11-07 10:00:00,161.2,161.81,161.15,161.56,39312.0,138.9339,139.4596,138.8908,139.2442,39312.0
2017-11-07 10:30:00,161.61,161.65,160.94,161.1,28069.0,139.2873,139.3217,138.7098,138.8477,28069.0
2017-11-07 11:00:00,161.12,161.29,160.91,160.91,22315.0,138.8649,139.0115,138.684,138.684,22315.0
2017-11-07 11:30:00,160.85,161.01,159.91,159.95,21015.0,138.6322,138.7701,137.8221,137.8566,21015.0
2017-11-07 12:00:00,159.97,160.24,159.24,159.53,30224.0,137.8738,138.1065,137.2446,137.4946,30224.0
2017-11-07 12:30:00,159.6,159.83,159.41,159.56,39087.0,137.5549,137.7531,137.3911,137.5204,39087.0
2017-11-07 13:00:00,159.54,159.91,159.5,159.86,15472.0,137.5032,137.8221,137.4687,137.779,15472.0
2017-11-07 13:30:00,159.94,160.03,159.74,159.77,13582.0,137.8479,137.9255,137.6756,137.7014,13582.0
2017-11-07 14:00:00,159.77,160.0,159.72,159.78,26536.0,137.7014,137.8997,137.6583,137.71,26536.0
2017-11-07 14:30:00,159.79,159.97,159.45,159.47,18683.0,137.7187,137.8738,137.4256,137.4429,18683.0
2017-11-07 15:00:00,159.49,159.57,159.29,159.33,32285.0,137.4601,137.529,137.2877,137.3222,32285.0
2017-11-07 15:30:00,159.34,159.39,158.79,159.21,156069.0,137.3308,137.3739,136.8568,137.2188,156069.0
2017-11-08 09:30:00,158.92,159.6,158.38,159.43,29988.0,136.9688,137.5549,136.5034,137.4084,29988.0
2017-11-08 10:00:00,159.45,159.68,158.9,159.46,12631.0,137.4256,137.6239,136.9516,137.4342,12631.0
2017-11-08 10:30:00,159.46,159.82,159.03,159.66,55018.0,137.4342,137.7445,137.0636,137.6066,55018.0
2017-11-08 11:00:00,159.59,159.85,159.51,159.56,19724.0,137.5463,137.7704,137.4773,137.5204,19724.0
2017-11-08 11:30:00,159.54,159.54,158.93,159.21,21114.0,137.5032,137.5032,136.9774,137.2188,21114.0
2017-11-08 12:00:00,159.35,159.75,159.16,159.75,23496.0,137.3394,137.6842,137.1757,137.6842,23496.0
2017-11-08 12:30:00,159.71,159.72,159.19,159.52,13271.0,137.6497,137.6583,137.2015,137.486,13271.0
2017-11-08 13:00:00,159.55,159.85,159.47,159.75,15536.0,137.5118,137.7704,137.4429,137.6842,15536.0
2017-11-08 13:30:00,159.81,159.88,159.59,159.79,6101.0,137.7359,137.7962,137.5463,137.7187,6101.0
2017-11-08 14:00:00,159.8,159.85,159.54,159.81,18373.0,137.7273,137.7704,137.5032,137.7359,18373.0
2017-11-08 14:30:00,159.84,159.84,159.32,159.34,16261.0,137.7618,137.7618,137.3136,137.3308,16261.0
2017-11-08 15:00:00,159.38,159.71,159.28,159.7,21412.0,137.3653,137.6497,137.2791,137.6411,21412.0
2017-11-08 15:30:00,159.72,160.1,159.72,159.99,74167.0,137.6583,137.9858,137.6583,137.891,74167.0
2017-11-09 09:30:00,158.91,159.75,158.37,159.75,25358.0,136.9602,137.6842,136.4948,137.6842,25358.0
2017-11-09 10:00:00,159.81,160.25,159.48,160.02,23148.0,137.7359,138.1151,137.4515,137.9169,23148.0
2017-11-09 10:30:00,159.96,160.1,159.21,160.09,31748.0,137.8652,137.9858,137.2188,137.9772,31748.0
2017-11-09 11:00:00,160.1,160.15,158.9,159.32,29501.0,137.9858,138.0289,136.9516,137.3136,29501.0
2017-11-09 11:30:00,159.33,159.68,158.51,158.61,42561.0,137.3222,137.6239,136.6155,136.7016,42561.0
2017-11-09 12:00:00,158.61,158.93,157.83,157.99,33875.0,136.7016,136.9774,136.0294,136.1673,33875.0
2017-11-09 12:30:00,157.98,158.73,157.57,158.72,25563.0,136.1587,136.8051,135.8053,136.7965,25563.0
2017-11-09 13:00:00,158.74,158.88,158.16,158.86,22034.0,136.8137,136.9344,136.3138,136.9171,22034.0
2017-11-09 13:30:00,158.94,159.16,158.83,158.97,14503.0,136.9861,137.1757,136.8913,137.0119,14503.0
2017-11-09 14:00:00,158.97,159.19,158.51,158.58,35902.0,137.0119,137.2015,136.6155,136.6758,35902.0
2017-11-09 14:30:00,158.59,158.81,158.47,158.65,17078.0,136.6844,136.874,136.581,136.7361,17078.0
2017-11-09 15:00:00,158.64,159.05,158.5,158.85,28681.0,136.7275,137.0809,136.6068,136.9085,28681.0
2017-11-09 15:30:00,158.89,159.35,158.89,159.05,136993.0,136.943,137.3394,136.943,137.0809,136993.0
2017-11-10 09:30:00,158.93,159.65,158.72,159.37,47898.0,136.9774,137.598,136.7965,137.3567,47898.0
2017-11-10 10:00:00,159.13,159.27,158.41,158.52,25707.0,137.1498,137.2705,136.5293,136.6241,25707.0
2017-11-10 10:30:00,158.59,158.75,157.65,157.8,35991.0,136.6844,136.8223,135.8742,136.0035,35991.0
2017-11-10 11:00:00,157.82,158.05,157.64,157.93,37838.0,136.0208,136.219,135.8656,136.1156,37838.0
2017-11-10 11:30:00,157.93,158.18,157.73,157.97,29483.0,136.1156,136.331,135.9432,136.15,29483.0
2017-11-10 12:00:00,158.03,158.29,157.91,158.14,11890.0,136.2018,136.4258,136.0983,136.2966,11890.0
2017-11-10 12:30:00,158.05,158.05,157.78,157.8,13958.0,136.219,136.219,135.9863,136.0035,13958.0
2017-11-10 13:00:00,157.76,157.96,157.7,157.89,19255.0,135.9691,136.1414,135.9173,136.0811,19255.0
2017-11-10 13:30:00,157.89,157.92,157.46,157.46,16352.0,136.0811,136.107,135.7105,135.7105,16352.0
2017-11-10 14:00:00,157.52,157.85,157.38,157.64,18839.0,135.7622,136.0466,135.6415,135.8656,18839.0
2017-11-10 14:30:00,157.64,157.72,157.14,157.35,21914.0,135.8656,135.9346,135.4347,135.6157,21914.0
2017-11-10 15:00:00,157.37,157.42,157.2,157.36,26748.0,135.6329,135.676,135.4864,135.6243,26748.0
2017-11-10 15:30:00,157.36,157.47,157.09,157.25,84741.0,135.6243,135.7191,135.3916,135.5295,84741.0
2017-11-13 09:30:00,156.05,157.15,155.52,157.02,39273.0,134.4953,135.4433,134.0385,135.3313,39273.0
2017-11-13 10:00:00,157.2,157.55,156.46,156.98,20323.0,135.4864,135.7881,134.8486,135.2968,20323.0
2017-11-13 10:30:00,157.13,157.36,156.79,156.82,25911.0,135.4261,135.6243,135.133,135.1589,25911.0
2017-11-13 11:00:00,156.83,157.41,156.83,157.22,21231.0,135.1675,135.6674,135.1675,135.5036,21231.0
2017-11-13 11:30:00,157.17,157.22,156.49,156.61,21410.0,135.4606,135.5036,134.8745,134.9779,21410.0
2017-11-13 12:00:00,156.66,156.92,156.49,156.49,30990.0,135.021,135.2451,134.8745,134.8745,30990.0
2017-11-13 12:30:00,156.52,156.94,156.52,156.87,19639.0,134.9003,135.2623,134.9003,135.202,19639.0
2017-11-13 13:00:00,156.89,156.94,156.65,156.88,21510.0,135.2192,135.2623,135.0124,135.2106,21510.0
2017-11-13 13:30:00,156.9,157.22,156.82,157.11,21231.0,135.2278,135.5036,135.1589,135.4088,21231.0
2017-11-13 14:00:00,157.06,157.35,157.05,157.12,27324.0,135.3657,135.6157,135.3571,135.4175,27324.0
2017-11-13 14:30:00,157.16,157.29,157.06,157.13,16329.0,135.4519,135.564,135.3657,135.4261,16329.0
2017-11-13 15:00:00,157.15,157.77,157.11,157.59,36308.0,135.4433,135.9777,135.4088,135.8225,36308.0
2017-11-13 15:30:00,157.57,157.59,157.08,157.31,72348.0,135.8053,135.8225,135.383,135.5812,72348.0
2017-11-14 09:30:00,156.18,156.75,155.85,155.97,60743.0,134.6073,135.0986,134.3229,134.4263,60743.0
2017-11-14 10:00:00,155.96,156.1,155.07,155.94,46778.0,134.4177,134.5383,133.6506,134.4004,46778.0
2017-11-14 10:30:00,156.01,156.24,155.72,156.07,63647.0,134.4608,134.659,134.2108,134.5125,63647.0
2017-11-14 11:00:00,156.06,156.82,155.87,156.59,52771.0,134.5039,135.1589,134.3401,134.9607,52771.0
2017-11-14 11:30:00,156.6,156.89,156.39,156.89,26277.0,134.9693,135.2192,134.7883,135.2192,26277.0
2017-11-14 12:00:00,156.84,156.98,156.68,156.8,19613.0,135.1761,135.2968,135.0382,135.1417,19613.0
2017-11-14 12:30:00,156.77,157.08,156.43,156.53,22997.0,135.1158,135.383,134.8228,134.909,22997.0
2017-11-14 13:00:00,156.56,157.17,156.56,157.15,17296.0,134.9348,135.4606,134.9348,135.4433,17296.0
2017-11-14 13:30:00,157.14,157.2,156.9,156.97,15921.0,135.4347,135.4864,135.2278,135.2882,15921.0
2017-11-14 14:00:00,156.99,157.28,156.96,157.06,18267.0,135.3054,135.5554,135.2796,135.3657,18267.0
2017-11-14 14:30:00,157.16,157.33,156.99,157.16,18945.0,135.4519,135.5985,135.3054,135.4519,18945.0
2017-11-14 15:00:00,157.14,157.28,156.89,156.89,26054.0,135.4347,135.5554,135.2192,135.2192,26054.0
2017-11-14 15:30:00,156.95,157.19,156.76,157.12,97251.0,135.2709,135.4778,135.1072,135.4175,97251.0
2017-11-15 09:30:00,155.88,156.56,155.27,156.34,42533.0,134.3487,134.9348,133.823,134.7452,42533.0
2017-11-15 10:00:00,156.3,157.23,156.1,156.77,26238.0,134.7107,135.5123,134.5383,135.1158,26238.0
2017-11-15 10:30:00,156.56,157.65,156.54,157.55,27555.0,134.9348,135.8742,134.9176,135.7881,27555.0
2017-11-15 11:00:00,157.61,158.46,157.47,158.26,25510.0,135.8398,136.5724,135.7191,136.4,25510.0
2017-11-15 11:30:00,158.32,158.75,158.22,158.53,18480.0,136.4517,136.8223,136.3655,136.6327,18480.0
2017-11-15 12:00:00,158.5,158.5,157.93,158.03,26283.0,136.6068,136.6068,136.1156,136.2018,26283.0
2017-11-15 12:30:00,158.03,158.08,157.7,157.74,23490.0,136.2018,136.2449,135.9173,135.9518,23490.0
2017-11-15 13:00:00,157.74,158.04,157.69,157.81,20942.0,135.9518,136.2104,135.9087,136.0121,20942.0
2017-11-15 13:30:00,157.74,157.83,156.89,156.9,35599.0,135.9518,136.0294,135.2192,135.2278,35599.0
2017-11-15 14:00:00,156.91,157.4,156.91,157.31,27175.0,135.2365,135.6588,135.2365,135.5812,27175.0
2017-11-15 14:30:00,157.29,157.57,157.17,157.32,33561.0,135.564,135.8053,135.4606,135.5898,33561.0
2017-11-15 15:00:00,157.34,157.58,157.1,157.18,30508.0,135.6071,135.8139,135.4002,135.4692,30508.0
2017-11-15 15:30:00,157.19,157.73,157.19,157.39,173653.0,135.4778,135.9432,135.4778,135.6502,173653.0
2017-11-16 09:30:00,158.51,158.92,157.75,158.43,37194.0,136.6155,136.9688,135.9604,136.5465,37194.0
2017-11-16 10:00:00,158.34,158.35,157.73,157.96,57822.0,136.4689,136.4776,135.9432,136.1414,57822.0
2017-11-16 10:30:00,158.03,158.32,157.8,157.8,33902.0,136.2018,136.4517,136.0035,136.0035,33902.0
2017-11-16 11:00:00,158.0,158.01,157.56,157.63,35586.0,136.1759,136.1845,135.7967,135.857,35586.0
2017-11-16 11:30:00,157.63,157.73,157.04,157.24,33305.0,135.857,135.9432,135.3485,135.5209,33305.0
2017-11-16 12:00:00,157.32,157.65,157.28,157.65,39242.0,135.5898,135.8742,135.5554,135.8742,39242.0
2017-11-16 12:30:00,157.66,157.77,157.36,157.39,32063.0,135.8829,135.9777,135.6243,135.6502,32063.0
2017-11-16 13:00:00,157.37,157.48,157.2,157.21,23989.0,135.6329,135.7277,135.4864,135.495,23989.0
2017-11-16 13:30:00,157.22,157.3,156.82,156.85,23808.0,135.5036,135.5726,135.1589,135.1848,23808.0
2017-11-16 14:00:00,156.85,157.32,156.8,157.29,40868.0,135.1848,135.5898,135.1417,135.564,40868.0
2017-11-16 14:30:00,157.29,157.39,156.78,156.85,50120.0,135.564,135.6502,135.1244,135.1848,50120.0
2017-11-16 15:00:00,156.85,157.04,156.71,156.95,62555.0,135.1848,135.3485,135.0641,135.2709,62555.0
2017-11-16 15:30:00,156.97,157.14,156.71,157.07,114755.0,135.2882,135.4347,135.0641,135.3744,114755.0
2017-11-17 09:30:00,156.56,157.94,156.56,157.84,65306.0,134.9348,136.1242,134.9348,136.038,65306.0
2017-11-17 10:00:00,157.92,157.99,156.96,157.48,38219.0,136.107,136.1673,135.2796,135.7277,38219.0
2017-11-17 10:30:00,157.41,158.07,157.28,157.77,26530.0,135.6674,136.2362,135.5554,135.9777,26530.0
2017-11-17 11:00:00,157.77,158.49,157.68,158.35,20599.0,135.9777,136.5982,135.9001,136.4776,20599.0
2017-11-17 11:30:00,158.35,158.84,158.01,158.14,18174.0,136.4776,136.8999,136.1845,136.2966,18174.0
2017-11-17 12:00:00,158.32,158.63,158.13,158.47,15123.0,136.4517,136.7189,136.2879,136.581,15123.0
2017-11-17 12:30:00,158.5,158.76,158.43,158.75,12941.0,136.6068,136.8309,136.5465,136.8223,12941.0
2017-11-17 13:00:00,158.73,158.79,158.5,158.69,10384.0,136.8051,136.8568,136.6068,136.7706,10384.0
2017-11-17 13:30:00,158.73,158.74,158.49,158.54,14399.0,136.8051,136.8137,136.5982,136.6413,14399.0
2017-11-17 14:00:00,158.53,158.74,158.45,158.69,18374.0,136.6327,136.8137,136.5637,136.7706,18374.0
2017-11-17 14:30:00,158.73,158.73,158.36,158.5,17175.0,136.8051,136.8051,136.4862,136.6068,17175.0
2017-11-17 15:00:00,158.47,158.52,158.14,158.34,27306.0,136.581,136.6241,136.2966,136.4689,27306.0
2017-11-17 15:30:00,158.34,158.38,157.98,158.27,104437.0,136.4689,136.5034,136.1587,136.4086,104437.0
2017-11-20 09:30:00,158.36,159.44,157.8,159.3,46769.0,136.4862,137.417,136.0035,137.2963,46769.0
2017-11-20 10:00:00,159.49,159.92,159.26,159.89,45231.0,137.4601,137.8307,137.2619,137.8048,45231.0
2017-11-20 10:30:00,159.79,159.96,159.43,159.72,38444.0,137.7187,137.8652,137.4084,137.6583,38444.0
2017-11-20 11:00:00,159.65,160.0,159.44,159.9,37225.0,137.598,137.8997,137.417,137.8135,37225.0
2017-11-20 11:30:00,159.86,160.22,159.85,160.22,21404.0,137.779,138.0893,137.7704,138.0893,21404.0
2017-11-20 12:00:00,160.24,160.3,160.01,160.22,20740.0,138.1065,138.1582,137.9083,138.0893,20740.0
2017-11-20 12:30:00,160.2,160.27,160.07,160.19,33719.0,138.072,138.1324,137.96,138.0634,33719.0
2017-11-20 13:00:00,160.23,160.28,160.01,160.2,63190.0,138.0979,138.141,137.9083,138.072,63190.0
2017-11-20 13:30:00,160.18,160.34,160.14,160.28,40913.0,138.0548,138.1927,138.0203,138.141,40913.0
2017-11-20 14:00:00,160.31,160.31,160.02,160.3,25349.0,138.1668,138.1668,137.9169,138.1582,25349.0
2017-11-20 14:30:00,160.27,160.52,160.18,160.52,35303.0,138.1324,138.3478,138.0548,138.3478,35303.0
2017-11-20 15:00:00,160.56,160.61,160.28,160.5,44929.0,138.3823,138.4254,138.141,138.3306,44929.0
2017-11-20 15:30:00,160.49,160.69,160.24,160.63,132644.0,138.322,138.4943,138.1065,138.4426,132644.0
2017-11-21 09:30:00,161.22,161.45,160.16,160.21,38208.0,138.9511,139.1494,138.0376,138.0806,38208.0
2017-11-21 10:00:00,160.18,160.43,159.98,160.3,26229.0,138.0548,138.2703,137.8824,138.1582,26229.0
2017-11-21 10:30:00,160.22,160.43,160.05,160.21,30555.0,138.0893,138.2703,137.9427,138.0806,30555.0
2017-11-21 11:00:00,160.13,160.16,159.25,159.41,26658.0,138.0117,138.0376,137.2532,137.3911,26658.0
2017-11-21 11:30:00,159.43,159.72,159.34,159.41,23950.0,137.4084,137.6583,137.3308,137.3911,23950.0
2017-11-21 12:00:00,159.49,159.61,159.1,159.15,20805.0,137.4601,137.5635,137.124,137.1671,20805.0
2017-11-21 12:30:00,159.23,159.3,159.05,159.09,20572.0,137.236,137.2963,137.0809,137.1153,20572.0
2017-11-21 13:00:00,159.11,159.35,158.96,159.26,16761.0,137.1326,137.3394,137.0033,137.2619,16761.0
2017-11-21 13:30:00,159.3,159.36,159.11,159.21,18170.0,137.2963,137.3481,137.1326,137.2188,18170.0
2017-11-21 14:00:00,159.13,159.47,159.1,159.41,24418.0,137.1498,137.4429,137.124,137.3911,24418.0
2017-11-21 14:30:00,159.46,159.65,159.44,159.61,14138.0,137.4342,137.598,137.417,137.5635,14138.0
2017-11-21 15:00:00,159.61,159.8,159.51,159.8,29518.0,137.5635,137.7273,137.4773,137.7273,29518.0
2017-11-21 15:30:00,159.77,159.84,159.57,159.74,71180.0,137.7014,137.7618,137.529,137.6756,71180.0
2017-11-22 09:30:00,159.95,160.89,159.27,160.13,46183.0,137.8566,138.6667,137.2705,138.0117,46183.0
2017-11-22 10:00:00,160.19,160.84,159.87,160.01,22637.0,138.0634,138.6236,137.7876,137.9083,22637.0
2017-11-22 10:30:00,160.09,160.52,159.7,159.78,27363.0,137.9772,138.3478,137.6411,137.71,27363.0
2017-11-22 11:00:00,159.78,159.95,159.51,159.51,29349.0,137.71,137.8566,137.4773,137.4773,29349.0
2017-11-22 11:30:00,159.47,159.76,159.29,159.66,17829.0,137.4429,137.6928,137.2877,137.6066,17829.0
2017-11-22 12:00:00,159.66,159.69,159.22,159.57,17553.0,137.6066,137.6325,137.2274,137.529,17553.0
2017-11-22 12:30:00,159.53,159.59,159.31,159.31,12316.0,137.4946,137.5463,137.305,137.305,12316.0
2017-11-22 13:00:00,159.34,159.48,158.96,159.15,16400.0,137.3308,137.4515,137.0033,137.1671,16400.0
2017-11-22 13:30:00,159.2,159.57,159.15,159.46,12624.0,137.2102,137.529,137.1671,137.4342,12624.0
2017-11-22 14:00:00,159.41,159.73,159.13,159.37,12645.0,137.3911,137.6669,137.1498,137.3567,12645.0
2017-11-22 14:30:00,159.5,159.62,159.36,159.54,13036.0,137.4687,137.5721,137.3481,137.5032,13036.0
2017-11-22 15:00:00,159.48,159.63,159.22,159.45,20484.0,137.4515,137.5808,137.2274,137.4256,20484.0
2017-11-22 15:30:00,159.46,159.94,159.46,159.62,61378.0,137.4342,137.8479,137.4342,137.5721,61378.0
2017-11-24 09:30:00,160.4,160.4,159.18,159.5,17617.0,138.2444,138.2444,137.1929,137.4687,17617.0
2017-11-24 10:00:00,159.49,159.58,159.19,159.27,11450.0,137.4601,137.5377,137.2015,137.2705,11450.0
2017-11-24 10:30:00,159.33,159.78,159.05,159.56,23985.0,137.3222,137.71,137.0809,137.5204,23985.0
2017-11-24 11:00:00,159.51,159.63,159.4,159.56,6097.0,137.4773,137.5808,137.3825,137.5204,6097.0
2017-11-24 11:30:00,159.49,159.92,159.39,159.87,11047.0,137.4601,137.8307,137.3739,137.7876,11047.0
2017-11-24 12:00:00,159.85,160.0,159.72,160.0,17317.0,137.7704,137.8997,137.6583,137.8997,17317.0
2017-11-24 12:30:00,159.92,160.07,159.44,159.56,32847.0,137.8307,137.96,137.417,137.5204,32847.0
2017-11-27 09:30:00,159.97,161.26,159.77,159.83,38387.0,137.8738,138.9856,137.7014,137.7531,38387.0
2017-11-27 10:00:00,159.9,160.7,159.82,160.66,26561.0,137.8135,138.503,137.7445,138.4685,26561.0
2017-11-27 10:30:00,160.74,160.81,160.35,160.48,13830.0,138.5374,138.5978,138.2013,138.3133,13830.0
2017-11-27 11:00:00,160.44,160.76,160.17,160.22,16566.0,138.2789,138.5547,138.0462,138.0893,16566.0
2017-11-27 11:30:00,160.19,160.99,159.95,160.9,44539.0,138.0634,138.7529,137.8566,138.6753,44539.0
2017-11-27 12:00:00,160.88,160.96,160.22,160.25,12775.0,138.6581,138.727,138.0893,138.1151,12775.0
2017-11-27 12:30:00,160.23,160.32,160.0,160.03,7678.0,138.0979,138.1755,137.8997,137.9255,7678.0
2017-11-27 13:00:00,159.98,160.48,159.98,160.21,14231.0,137.8824,138.3133,137.8824,138.0806,14231.0
2017-11-27 13:30:00,160.15,160.28,160.04,160.18,11668.0,138.0289,138.141,137.9341,138.0548,11668.0
2017-11-27 14:00:00,160.2,160.38,160.0,160.29,28674.0,138.072,138.2272,137.8997,138.1496,28674.0
2017-11-27 14:30:00,160.28,160.29,159.27,159.37,31656.0,138.141,138.1496,137.2705,137.3567,31656.0
2017-11-27 15:00:00,159.37,159.67,159.28,159.45,53981.0,137.3567,137.6152,137.2791,137.4256,53981.0
2017-11-27 15:30:00,159.48,159.62,159.03,159.22,178269.0,137.4515,137.5721,137.0636,137.2274,178269.0
2017-11-28 09:30:00,159.93,160.05,159.32,159.71,25960.0,137.8393,137.9427,137.3136,137.6497,25960.0
2017-11-28 10:00:00,159.81,159.92,159.56,159.83,31799.0,137.7359,137.8307,137.5204,137.7531,31799.0
2017-11-28 10:30:00,159.83,160.17,159.79,159.86,29337.0,137.7531,138.0462,137.7187,137.779,29337.0
2017-11-28 11:00:00,159.85,160.03,159.68,159.97,25550.0,137.7704,137.9255,137.6239,137.8738,25550.0
2017-11-28 11:30:00,160.01,160.68,160.01,160.56,23515.0,137.9083,138.4857,137.9083,138.3823,23515.0
2017-11-28 12:00:00,160.61,160.94,160.35,160.84,141021.0,138.4254,138.7098,138.2013,138.6236,141021.0
2017-11-28 12:30:00,160.79,161.39,160.6,161.34,58887.0,138.5805,139.0977,138.4168,139.0546,58887.0
2017-11-28 13:00:00,161.41,161.6,160.79,160.82,45705.0,139.1149,139.2786,138.5805,138.6064,45705.0
2017-11-28 13:30:00,160.79,161.27,160.69,160.71,37102.0,138.5805,138.9942,138.4943,138.5116,37102.0
2017-11-28 14:00:00,160.66,160.8,160.5,160.73,19894.0,138.4685,138.5891,138.3306,138.5288,19894.0
2017-11-28 14:30:00,160.7,161.77,160.62,161.72,36452.0,138.503,139.4252,138.434,139.3821,36452.0
2017-11-28 15:00:00,161.61,162.37,161.55,162.01,39451.0,139.2873,139.9423,139.2356,139.632,39451.0
2017-11-28 15:30:00,162.03,162.18,161.72,161.75,161810.0,139.6493,139.7785,139.3821,139.4079,161810.0
2017-11-29 09:30:00,162.99,165.67,162.9,165.22,120240.0,140.4767,142.7865,140.3991,142.3986,120240.0
2017-11-29 10:00:00,165.23,165.33,164.79,165.03,82594.0,142.4072,142.4934,142.028,142.2349,82594.0
2017-11-29 10:30:00,165.03,166.04,164.81,165.66,50582.0,142.2349,143.1054,142.0453,142.7779,50582.0
2017-11-29 11:00:00,165.61,165.72,164.64,164.74,54146.0,142.7348,142.8296,141.8987,141.9849,54146.0
2017-11-29 11:30:00,164.75,164.81,163.91,163.91,33402.0,141.9935,142.0453,141.2696,141.2696,33402.0
2017-11-29 12:00:00,163.97,164.22,163.63,163.95,17353.0,141.3213,141.5368,141.0282,141.304,17353.0
2017-11-29 12:30:00,163.92,164.45,163.77,164.38,11073.0,141.2782,141.735,141.1489,141.6747,11073.0
2017-11-29 13:00:00,164.48,164.51,163.89,163.89,13652.0,141.7608,141.7867,141.2523,141.2523,13652.0
2017-11-29 13:30:00,163.91,163.91,163.1,163.53,21428.0,141.2696,141.2696,140.5715,140.9421,21428.0
2017-11-29 14:00:00,163.53,164.08,163.5,163.67,85660.0,140.9421,141.4161,140.9162,141.0627,85660.0
2017-11-29 14:30:00,163.65,163.72,163.35,163.54,33679.0,141.0455,141.1058,140.7869,140.9507,33679.0
2017-11-29 15:00:00,163.58,163.74,163.34,163.44,48814.0,140.9852,141.1231,140.7783,140.8645,48814.0
2017-11-29 15:30:00,163.46,163.63,163.41,163.53,117679.0,140.8817,141.0282,140.8386,140.9421,117679.0
2017-11-30 09:30:00,164.31,164.89,163.51,163.91,66172.0,141.6143,142.1142,140.9248,141.2696,66172.0
2017-11-30 10:00:00,163.78,164.05,162.98,163.86,90728.0,141.1575,141.3902,140.468,141.2265,90728.0
2017-11-30 10:30:00,163.77,163.91,163.28,163.79,66684.0,141.1489,141.2696,140.7266,141.1661,66684.0
2017-11-30 11:00:00,163.75,164.68,163.58,164.12,97195.0,141.1317,141.9332,140.9852,141.4506,97195.0
2017-11-30 11:30:00,164.2,164.2,163.59,163.72,50656.0,141.5195,141.5195,140.9938,141.1058,50656.0
2017-11-30 12:00:00,163.75,164.4,163.75,164.2,42158.0,141.1317,141.6919,141.1317,141.5195,42158.0
2017-11-30 12:30:00,164.17,165.8,164.11,165.77,91170.0,141.4937,142.8985,141.4419,142.8727,91170.0
2017-11-30 13:00:00,165.76,166.14,165.55,165.59,27151.0,142.864,143.1915,142.683,142.7175,27151.0
2017-11-30 13:30:00,165.58,165.58,164.67,164.67,21057.0,142.7089,142.7089,141.9246,141.9246,21057.0
2017-11-30 14:00:00,164.76,164.91,164.28,164.82,41818.0,142.0022,142.1314,141.5885,142.0539,41818.0
2017-11-30 14:30:00,164.83,164.84,163.96,163.98,32446.0,142.0625,142.0711,141.3127,141.3299,32446.0
2017-11-30 15:00:00,163.9,163.9,163.23,163.44,65466.0,141.261,141.261,140.6835,140.8645,65466.0
2017-11-30 15:30:00,163.47,163.64,162.99,163.24,255671.0,140.8903,141.0369,140.4767,140.6921,255671.0
2017-12-01 09:30:00,163.32,164.13,161.97,162.18,45938.0,140.7611,141.4592,139.5975,139.7785,45938.0
2017-12-01 10:00:00,162.19,163.33,161.81,163.33,71382.0,139.7872,140.7697,139.4596,140.7697,71382.0
2017-12-01 10:30:00,163.35,163.6,162.62,163.3,32640.0,140.7869,141.0024,140.1578,140.7438,32640.0
2017-12-01 11:00:00,163.27,163.41,158.72,158.72,44555.0,140.718,140.8386,136.7965,136.7965,44555.0
2017-12-01 11:30:00,158.74,160.59,157.73,160.52,79697.0,136.8137,138.4082,135.9432,138.3478,79697.0
2017-12-01 12:00:00,160.3,161.18,160.12,160.31,56098.0,138.1582,138.9167,138.0031,138.1668,56098.0
2017-12-01 12:30:00,160.38,160.95,160.16,160.87,35676.0,138.2272,138.7184,138.0376,138.6495,35676.0
2017-12-01 13:00:00,160.86,161.64,160.84,161.27,40173.0,138.6409,139.3131,138.6236,138.9942,40173.0
2017-12-01 13:30:00,161.27,161.79,161.07,161.29,29299.0,138.9942,139.4424,138.8219,139.0115,29299.0
2017-12-01 14:00:00,161.35,161.79,161.32,161.74,27247.0,139.0632,139.4424,139.0373,139.3993,27247.0
2017-12-01 14:30:00,161.78,161.9,161.3,161.56,23740.0,139.4338,139.5372,139.0201,139.2442,23740.0
2017-12-01 15:00:00,161.49,162.29,161.19,162.21,50050.0,139.1838,139.8733,138.9253,139.8044,50050.0
2017-12-01 15:30:00,162.22,162.48,161.92,162.4,217113.0,139.813,140.0371,139.5544,139.9681,217113.0
2017-12-04 09:30:00,165.06,166.99,165.05,165.56,52549.0,142.2607,143.9241,142.2521,142.6917,52549.0
2017-12-04 10:00:00,165.59,166.01,164.93,165.66,80838.0,142.7175,143.0795,142.1487,142.7779,80838.0
2017-12-04 10:30:00,165.68,166.55,165.33,166.3,65813.0,142.7951,143.5449,142.4934,143.3294,65813.0
2017-12-04 11:00:00,166.3,166.37,165.08,165.66,57311.0,143.3294,143.3898,142.278,142.7779,57311.0
2017-12-04 11:30:00,165.7,166.49,165.4,166.27,41245.0,142.8123,143.4932,142.5538,143.3036,41245.0
2017-12-04 12:00:00,166.23,166.45,165.43,165.67,21271.0,143.2691,143.4587,142.5796,142.7865,21271.0
2017-12-04 12:30:00,165.67,165.96,165.27,165.87,39260.0,142.7865,143.0364,142.4417,142.9588,39260.0
2017-12-04 13:00:00,165.79,166.28,165.7,166.15,39219.0,142.8899,143.3122,142.8123,143.2002,39219.0
2017-12-04 13:30:00,166.11,166.73,166.11,166.41,20620.0,143.1657,143.7001,143.1657,143.4243,20620.0
2017-12-04 14:00:00,166.34,166.52,165.79,165.88,27910.0,143.3639,143.5191,142.8899,142.9675,27910.0
2017-12-04 14:30:00,165.95,166.22,165.61,165.93,54721.0,143.0278,143.2605,142.7348,143.0106,54721.0
2017-12-04 15:00:00,165.86,166.25,165.71,165.85,95386.0,142.9502,143.2864,142.8209,142.9416,95386.0
2017-12-04 15:30:00,165.79,165.88,165.26,165.52,158204.0,142.8899,142.9675,142.4331,142.6572,158204.0
2017-12-05 09:30:00,165.49,166.28,164.26,165.59,69773.0,142.6313,143.3122,141.5712,142.7175,69773.0
2017-12-05 10:00:00,165.59,166.31,165.06,165.31,51016.0,142.7175,143.3381,142.2607,142.4762,51016.0
2017-12-05 10:30:00,165.29,165.64,164.73,165.56,28548.0,142.459,142.7606,141.9763,142.6917,28548.0
2017-12-05 11:00:00,165.62,166.21,165.41,165.64,131863.0,142.7434,143.2519,142.5624,142.7606,131863.0
2017-12-05 11:30:00,165.68,166.17,165.47,165.47,19312.0,142.7951,143.2174,142.6141,142.6141,19312.0
2017-12-05 12:00:00,165.35,165.53,165.11,165.29,25358.0,142.5107,142.6658,142.3038,142.459,25358.0
2017-12-05 12:30:00,165.37,165.75,165.3,165.38,15353.0,142.5279,142.8554,142.4676,142.5365,15353.0
2017-12-05 13:00:00,165.45,165.75,165.29,165.72,13642.0,142.5969,142.8554,142.459,142.8296,13642.0
2017-12-05 13:30:00,165.63,165.68,165.09,165.26,22820.0,142.752,142.7951,142.2866,142.4331,22820.0
2017-12-05 14:00:00,165.22,165.5,165.05,165.14,11996.0,142.3986,142.64,142.2521,142.3297,11996.0
2017-12-05 14:30:00,165.13,165.15,164.56,164.56,40739.0,142.3211,142.3383,141.8298,141.8298,40739.0
2017-12-05 15:00:00,164.56,164.97,164.11,164.26,33940.0,141.8298,142.1832,141.4419,141.5712,33940.0
2017-12-05 15:30:00,164.26,164.55,163.9,164.36,169552.0,141.5712,141.8212,141.261,141.6574,169552.0
2017-12-06 09:30:00,163.93,165.4,163.92,165.36,36799.0,141.2868,142.5538,141.2782,142.5193,36799.0
2017-12-06 10:00:00,165.33,165.45,164.35,164.99,44324.0,142.4934,142.5969,141.6488,142.2004,44324.0
2017-12-06 10:30:00,165.04,166.46,165.02,166.07,24399.0,142.2435,143.4673,142.2263,143.1312,24399.0
2017-12-06 11:00:00,166.0,166.0,165.48,165.59,31884.0,143.0709,143.0709,142.6227,142.7175,31884.0
2017-12-06 11:30:00,165.65,166.0,165.3,165.38,29989.0,142.7692,143.0709,142.4676,142.5365,29989.0
2017-12-06 12:00:00,165.39,165.67,164.93,165.06,19674.0,142.5451,142.7865,142.1487,142.2607,19674.0
2017-12-06 12:30:00,165.0,165.58,165.0,165.55,14051.0,142.209,142.7089,142.209,142.683,14051.0
2017-12-06 13:00:00,165.55,165.85,165.27,165.44,26906.0,142.683,142.9416,142.4417,142.5882,26906.0
2017-12-06 13:30:00,165.44,165.69,165.42,165.52,15466.0,142.5882,142.8037,142.571,142.6572,15466.0
2017-12-06 14:00:00,165.46,165.88,165.33,165.44,19909.0,142.6055,142.9675,142.4934,142.5882,19909.0
2017-12-06 14:30:00,165.5,165.96,165.44,165.53,20772.0,142.64,143.0364,142.5882,142.6658,20772.0
2017-12-06 15:00:00,165.53,165.67,165.35,165.41,27137.0,142.6658,142.7865,142.5107,142.5624,27137.0
2017-12-06 15:30:00,165.39,165.39,164.44,164.77,109582.0,142.5451,142.5451,141.7264,142.0108,109582.0
2017-12-07 09:30:00,164.17,166.16,164.0,166.16,44338.0,141.4937,143.2088,141.3471,143.2088,44338.0
2017-12-07 10:00:00,166.11,166.45,165.74,166.45,29757.0,143.1657,143.4587,142.8468,143.4587,29757.0
2017-12-07 10:30:00,166.45,167.45,166.45,167.22,52601.0,143.4587,144.3206,143.4587,144.1224,52601.0
2017-12-07 11:00:00,167.28,167.98,167.27,167.97,49283.0,144.1741,144.7774,144.1655,144.7688,49283.0
2017-12-07 11:30:00,167.97,168.29,167.43,167.43,32462.0,144.7688,145.0446,144.3034,144.3034,32462.0
2017-12-07 12:00:00,167.5,167.89,167.23,167.84,50816.0,144.3637,144.6998,144.131,144.6567,50816.0
2017-12-07 12:30:00,167.79,167.88,167.54,167.88,40277.0,144.6136,144.6912,144.3982,144.6912,40277.0
2017-12-07 13:00:00,167.85,167.93,167.44,167.51,73101.0,144.6654,144.7343,144.312,144.3723,73101.0
2017-12-07 13:30:00,167.49,167.61,166.91,167.15,31289.0,144.3551,144.4585,143.8552,144.062,31289.0
2017-12-07 14:00:00,167.24,167.52,167.08,167.08,20006.0,144.1396,144.3809,144.0017,144.0017,20006.0
2017-12-07 14:30:00,167.08,167.29,167.01,167.2,24391.0,144.0017,144.1827,143.9414,144.1051,24391.0
2017-12-07 15:00:00,167.25,167.52,167.05,167.42,32095.0,144.1482,144.3809,143.9759,144.2947,32095.0
2017-12-07 15:30:00,167.39,167.77,167.28,167.56,107752.0,144.2689,144.5964,144.1741,144.4154,107752.0
2017-12-08 09:30:00,168.19,168.95,167.39,168.87,48210.0,144.9584,145.6134,144.2689,145.5445,48210.0
2017-12-08 10:00:00,168.86,169.04,168.44,168.67,51130.0,145.5358,145.691,145.1739,145.3721,51130.0
2017-12-08 10:30:00,168.72,169.4,168.64,169.4,42111.0,145.4152,146.0013,145.3462,146.0013,42111.0
2017-12-08 11:00:00,169.44,169.49,168.95,169.02,34631.0,146.0357,146.0788,145.6134,145.6737,34631.0
2017-12-08 11:30:00,168.98,169.32,168.92,169.1,29840.0,145.6393,145.9323,145.5876,145.7427,29840.0
2017-12-08 12:00:00,169.06,169.21,168.81,168.88,29832.0,145.7082,145.8375,145.4928,145.5531,29832.0
2017-12-08 12:30:00,168.88,169.2,168.88,168.88,19379.0,145.5531,145.8289,145.5531,145.5531,19379.0
2017-12-08 13:00:00,168.93,169.19,168.93,169.18,18025.0,145.5962,145.8203,145.5962,145.8116,18025.0
2017-12-08 13:30:00,169.22,169.82,169.22,169.75,34307.0,145.8461,146.3632,145.8461,146.3029,34307.0
2017-12-08 14:00:00,169.81,169.81,169.19,169.46,38282.0,146.3546,146.3546,145.8203,146.053,38282.0
2017-12-08 14:30:00,169.5,169.55,169.22,169.55,17274.0,146.0874,146.1305,145.8461,146.1305,17274.0
2017-12-08 15:00:00,169.6,169.94,169.46,169.65,43277.0,146.1736,146.4667,146.053,146.2167,43277.0
2017-12-08 15:30:00,169.61,169.87,169.53,169.85,202723.0,146.1822,146.4063,146.1133,146.3891,202723.0
2017-12-11 09:30:00,169.45,169.93,168.46,169.68,42397.0,146.0443,146.458,145.1911,146.2426,42397.0
2017-12-11 10:00:00,169.78,170.35,169.78,170.11,43088.0,146.3288,146.82,146.3288,146.6132,43088.0
2017-12-11 10:30:00,170.0,170.14,169.36,169.53,33466.0,146.5184,146.639,145.9668,146.1133,33466.0
2017-12-11 11:00:00,169.45,169.58,169.24,169.41,16233.0,146.0443,146.1564,145.8634,146.0099,16233.0
2017-12-11 11:30:00,169.34,169.34,168.77,168.86,18938.0,145.9495,145.9495,145.4583,145.5358,18938.0
2017-12-11 12:00:00,168.85,169.1,168.77,169.0,14289.0,145.5272,145.7427,145.4583,145.6565,14289.0
2017-12-11 12:30:00,169.03,169.11,168.75,168.82,36972.0,145.6824,145.7513,145.441,145.5014,36972.0
2017-12-11 13:00:00,168.82,168.85,168.56,168.56,10771.0,145.5014,145.5272,145.2773,145.2773,10771.0
2017-12-11 13:30:00,168.59,168.69,168.36,168.64,16625.0,145.3031,145.3893,145.1049,145.3462,16625.0
2017-12-11 14:00:00,168.69,168.69,168.4,168.64,45416.0,145.3893,145.3893,145.1394,145.3462,45416.0
2017-12-11 14:30:00,168.68,168.76,168.56,168.56,22790.0,145.3807,145.4497,145.2773,145.2773,22790.0
2017-12-11 15:00:00,168.56,168.68,167.75,167.75,24554.0,145.2773,145.3807,144.5792,144.5792,24554.0
2017-12-11 15:30:00,167.75,168.0,167.66,167.74,121718.0,144.5792,144.7946,144.5016,144.5705,121718.0
2017-12-12 09:30:00,168.23,169.28,168.23,168.64,76832.0,144.9929,145.8978,144.9929,145.3462,76832.0
2017-12-12 10:00:00,168.67,168.95,168.43,168.8,91344.0,145.3721,145.6134,145.1652,145.4841,91344.0
2017-12-12 10:30:00,168.73,168.95,167.97,168.23,41306.0,145.4238,145.6134,144.7688,144.9929,41306.0
2017-12-12 11:00:00,168.19,168.64,167.93,168.63,34045.0,144.9584,145.3462,144.7343,145.3376,34045.0
2017-12-12 11:30:00,168.66,168.95,168.61,168.83,28417.0,145.3635,145.6134,145.3204,145.51,28417.0
2017-12-12 12:00:00,168.98,169.38,168.63,168.63,19173.0,145.6393,145.984,145.3376,145.3376,19173.0
2017-12-12 12:30:00,168.66,169.09,168.64,168.79,19031.0,145.3635,145.7341,145.3462,145.4755,19031.0
2017-12-12 13:00:00,168.79,169.03,168.7,168.8,29831.0,145.4755,145.6824,145.3979,145.4841,29831.0
2017-12-12 13:30:00,168.84,169.53,168.8,169.36,24580.0,145.5186,146.1133,145.4841,145.9668,24580.0
2017-12-12 14:00:00,169.25,169.61,169.07,169.44,24695.0,145.872,146.1822,145.7168,146.0357,24695.0
2017-12-12 14:30:00,169.39,169.47,169.05,169.22,31440.0,145.9926,146.0616,145.6996,145.8461,31440.0
2017-12-12 15:00:00,169.23,169.25,168.82,169.01,30771.0,145.8547,145.872,145.5014,145.6651,30771.0
2017-12-12 15:30:00,169.01,169.09,168.48,168.65,114004.0,145.6651,145.7341,145.2083,145.3549,114004.0
2017-12-13 09:30:00,168.06,168.37,167.11,167.66,48466.0,144.8463,145.1135,144.0276,144.5016,48466.0
2017-12-13 10:00:00,167.71,167.92,167.57,167.74,44303.0,144.5447,144.7257,144.424,144.5705,44303.0
2017-12-13 10:30:00,167.76,168.04,167.61,167.87,58437.0,144.5878,144.8291,144.4585,144.6826,58437.0
2017-12-13 11:00:00,167.87,168.18,167.75,167.84,41527.0,144.6826,144.9498,144.5792,144.6567,41527.0
2017-12-13 11:30:00,167.89,168.26,167.88,168.12,43947.0,144.6998,145.0187,144.6912,144.8981,43947.0
2017-12-13 12:00:00,168.07,168.1,167.53,167.82,19683.0,144.855,144.8808,144.3896,144.6395,19683.0
2017-12-13 12:30:00,167.88,168.02,167.65,167.85,22961.0,144.6912,144.8119,144.493,144.6654,22961.0
2017-12-13 13:00:00,167.77,167.82,167.46,167.82,18535.0,144.5964,144.6395,144.3292,144.6395,18535.0
2017-12-13 13:30:00,167.79,167.93,167.43,167.7,28065.0,144.6136,144.7343,144.3034,144.5361,28065.0
2017-12-13 14:00:00,167.75,168.08,166.64,166.95,46474.0,144.5792,144.8636,143.6225,143.8897,46474.0
2017-12-13 14:30:00,167.01,167.82,167.01,167.82,31126.0,143.9414,144.6395,143.9414,144.6395,31126.0
2017-12-13 15:00:00,167.62,167.71,166.96,167.0,39575.0,144.4671,144.5447,143.8983,143.9328,39575.0
2017-12-13 15:30:00,167.03,167.31,166.45,166.52,87540.0,143.9586,144.1999,143.4587,143.5191,87540.0
2017-12-14 09:30:00,166.92,167.62,166.0,167.12,35330.0,143.8638,144.4671,143.0709,144.0362,35330.0
2017-12-14 10:00:00,167.06,167.43,166.76,166.91,36836.0,143.9845,144.3034,143.7259,143.8552,36836.0
2017-12-14 10:30:00,167.02,167.33,166.78,166.79,32097.0,143.95,144.2172,143.7431,143.7518,32097.0
2017-12-14 11:00:00,166.93,167.04,166.22,166.75,15961.0,143.8724,143.9672,143.2605,143.7173,15961.0
2017-12-14 11:30:00,166.76,166.76,166.32,166.45,28911.0,143.7259,143.7259,143.3467,143.4587,28911.0
2017-12-14 12:00:00,166.44,166.44,165.98,166.17,17346.0,143.4501,143.4501,143.0537,143.2174,17346.0
2017-12-14 12:30:00,166.16,166.17,165.79,165.99,18092.0,143.2088,143.2174,142.8899,143.0623,18092.0
2017-12-14 13:00:00,166.0,166.06,165.78,166.01,15447.0,143.0709,143.1226,142.8813,143.0795,15447.0
2017-12-14 13:30:00,165.96,166.03,165.6,165.6,15630.0,143.0364,143.0967,142.7261,142.7261,15630.0
2017-12-14 14:00:00,165.53,165.72,165.23,165.23,29747.0,142.6658,142.8296,142.4072,142.4072,29747.0
2017-12-14 14:30:00,165.09,165.48,165.07,165.43,21684.0,142.2866,142.6227,142.2693,142.5796,21684.0
2017-12-14 15:00:00,165.44,165.48,165.21,165.28,34151.0,142.5882,142.6227,142.39,142.4503,34151.0
2017-12-14 15:30:00,165.29,165.78,165.29,165.43,78620.0,142.459,142.8813,142.459,142.5796,78620.0
2017-12-15 09:30:00,166.73,167.6,165.65,167.11,189860.0,143.7001,144.4499,142.7692,144.0276,189860.0
2017-12-15 10:00:00,167.25,168.77,167.25,168.06,38276.0,144.1482,145.4583,144.1482,144.8463,38276.0
2017-12-15 10:30:00,167.92,168.04,167.13,167.4,33156.0,144.7257,144.8291,144.0448,144.2775,33156.0
2017-12-15 11:00:00,167.39,168.64,167.33,168.42,55252.0,144.2689,145.3462,144.2172,145.1566,55252.0
2017-12-15 11:30:00,168.63,169.03,168.19,168.63,37909.0,145.3376,145.6824,144.9584,145.3376,37909.0
2017-12-15 12:00:00,168.6,168.84,168.55,168.76,17444.0,145.3118,145.5186,145.2687,145.4497,17444.0
2017-12-15 12:30:00,168.81,168.9,168.51,168.61,12292.0,145.4928,145.5703,145.2342,145.3204,12292.0
2017-12-15 13:00:00,168.69,168.74,168.31,168.43,17299.0,145.3893,145.4324,145.0618,145.1652,17299.0
2017-12-15 13:30:00,168.43,168.79,168.34,168.65,17148.0,145.1652,145.4755,145.0877,145.3549,17148.0
2017-12-15 14:00:00,168.67,168.83,168.09,168.16,45069.0,145.3721,145.51,144.8722,144.9325,45069.0
2017-12-15 14:30:00,168.24,168.53,168.04,168.37,26382.0,145.0015,145.2514,144.8291,145.1135,26382.0
2017-12-15 15:00:00,168.49,168.6,168.34,168.4,18377.0,145.217,145.3118,145.0877,145.1394,18377.0
2017-12-15 15:30:00,168.43,168.57,167.61,167.92,89947.0,145.1652,145.2859,144.4585,144.7257,89947.0
2017-12-18 09:30:00,169.49,170.77,169.1,170.77,44187.0,146.0788,147.182,145.7427,147.182,44187.0
2017-12-18 10:00:00,170.58,170.69,170.0,170.07,59967.0,147.0183,147.1131,146.5184,146.5787,59967.0
2017-12-18 10:30:00,170.02,170.88,170.0,170.75,75029.0,146.5356,147.2768,146.5184,147.1648,75029.0
2017-12-18 11:00:00,170.75,171.09,170.64,170.97,42475.0,147.1648,147.4578,147.07,147.3544,42475.0
2017-12-18 11:30:00,170.95,170.97,170.37,170.57,23519.0,147.3372,147.3544,146.8373,147.0096,23519.0
2017-12-18 12:00:00,170.56,170.63,170.2,170.33,22610.0,147.001,147.0614,146.6908,146.8028,22610.0
2017-12-18 12:30:00,170.29,170.32,169.81,169.9,23031.0,146.7683,146.7942,146.3546,146.4322,23031.0
2017-12-18 13:00:00,169.94,169.94,169.54,169.61,17851.0,146.4667,146.4667,146.1219,146.1822,17851.0
2017-12-18 13:30:00,169.67,169.67,169.13,169.13,16990.0,146.234,146.234,145.7685,145.7685,16990.0
2017-12-18 14:00:00,169.12,169.44,169.12,169.21,31203.0,145.7599,146.0357,145.7599,145.8375,31203.0
2017-12-18 14:30:00,169.28,169.76,169.13,169.71,35281.0,145.8978,146.3115,145.7685,146.2684,35281.0
2017-12-18 15:00:00,169.74,170.12,169.69,169.92,33872.0,146.2943,146.6218,146.2512,146.4494,33872.0
2017-12-18 15:30:00,169.88,170.12,169.63,170.04,94198.0,146.415,146.6218,146.1995,146.5529,94198.0
2017-12-19 09:30:00,171.0,171.05,170.18,170.79,60052.0,147.3803,147.4233,146.6735,147.1993,60052.0
2017-12-19 10:00:00,170.81,171.26,170.6,170.76,32763.0,147.2165,147.6043,147.0355,147.1734,32763.0
2017-12-19 10:30:00,170.84,171.03,170.51,170.89,38519.0,147.2424,147.4061,146.9579,147.2854,38519.0
2017-12-19 11:00:00,170.91,171.08,170.74,170.79,22770.0,147.3027,147.4492,147.1562,147.1993,22770.0
2017-12-19 11:30:00,170.79,171.32,170.7,171.2,57176.0,147.1993,147.6561,147.1217,147.5526,57176.0
2017-12-19 12:00:00,171.18,171.52,171.05,171.36,133162.0,147.5354,147.8284,147.4233,147.6905,133162.0
2017-12-19 12:30:00,171.37,171.54,170.99,171.39,15328.0,147.6991,147.8457,147.3716,147.7164,15328.0
2017-12-19 13:00:00,171.44,171.95,171.44,171.91,13896.0,147.7595,148.199,147.7595,148.1646,13896.0
2017-12-19 13:30:00,171.81,171.82,171.22,171.45,23871.0,148.0784,148.087,147.5699,147.7681,23871.0
2017-12-19 14:00:00,171.42,171.58,171.22,171.42,16495.0,147.7422,147.8801,147.5699,147.7422,16495.0
2017-12-19 14:30:00,171.5,171.57,171.13,171.36,22277.0,147.8112,147.8715,147.4923,147.6905,22277.0
2017-12-19 15:00:00,171.33,171.48,171.0,171.25,54674.0,147.6647,147.794,147.3803,147.5957,54674.0
2017-12-19 15:30:00,171.29,171.71,171.25,171.32,152785.0,147.6302,147.9922,147.5957,147.6561,152785.0
2017-12-20 09:30:00,173.02,173.62,171.38,171.78,70540.0,149.1212,149.6384,147.7078,148.0525,70540.0
2017-12-20 10:00:00,171.94,172.03,171.13,171.3,27346.0,148.1904,148.268,147.4923,147.6388,27346.0
2017-12-20 10:30:00,171.46,171.46,170.63,170.95,23105.0,147.7767,147.7767,147.0614,147.3372,23105.0
2017-12-20 11:00:00,170.93,171.62,170.85,171.34,22204.0,147.3199,147.9146,147.251,147.6733,22204.0
2017-12-20 11:30:00,171.41,171.66,171.35,171.39,14563.0,147.7336,147.9491,147.6819,147.7164,14563.0
2017-12-20 12:00:00,171.32,171.58,171.21,171.32,16750.0,147.6561,147.8801,147.5612,147.6561,16750.0
2017-12-20 12:30:00,171.31,171.57,170.98,171.49,15159.0,147.6474,147.8715,147.363,147.8026,15159.0
2017-12-20 13:00:00,171.4,171.63,171.26,171.45,21560.0,147.725,147.9232,147.6043,147.7681,21560.0
2017-12-20 13:30:00,171.53,171.73,171.46,171.49,22610.0,147.837,148.0094,147.7767,147.8026,22610.0
2017-12-20 14:00:00,171.47,171.51,171.16,171.17,30653.0,147.7853,147.8198,147.5182,147.5268,30653.0
2017-12-20 14:30:00,171.17,171.32,170.96,171.14,45010.0,147.5268,147.6561,147.3458,147.5009,45010.0
2017-12-20 15:00:00,171.16,171.29,171.09,171.11,31538.0,147.5182,147.6302,147.4578,147.4751,31538.0
2017-12-20 15:30:00,171.08,171.45,171.01,171.11,111270.0,147.4492,147.7681,147.3889,147.4751,111270.0
2017-12-21 09:30:00,171.65,172.44,171.34,172.31,36758.0,147.9405,148.6213,147.6733,148.5093,36758.0
2017-12-21 10:00:00,172.3,173.08,172.3,172.67,18081.0,148.5007,149.1729,148.5007,148.8196,18081.0
2017-12-21 10:30:00,172.7,173.22,172.56,172.84,144444.0,148.8454,149.2936,148.7248,148.9661,144444.0
2017-12-21 11:00:00,172.82,173.0,172.18,172.37,17955.0,148.9489,149.104,148.3973,148.561,17955.0
2017-12-21 11:30:00,172.37,172.5,171.99,172.06,28058.0,148.561,148.6731,148.2335,148.2938,28058.0
2017-12-21 12:00:00,172.05,172.24,171.97,171.99,12618.0,148.2852,148.449,148.2163,148.2335,12618.0
2017-12-21 12:30:00,171.99,172.41,171.78,172.36,15355.0,148.2335,148.5955,148.0525,148.5524,15355.0
2017-12-21 13:00:00,172.28,172.66,172.27,172.57,19536.0,148.4834,148.811,148.4748,148.7334,19536.0
2017-12-21 13:30:00,172.51,172.56,172.27,172.29,31801.0,148.6817,148.7248,148.4748,148.4921,31801.0
2017-12-21 14:00:00,172.29,172.55,172.23,172.43,12275.0,148.4921,148.7162,148.4404,148.6127,12275.0
2017-12-21 14:30:00,172.41,172.41,172.2,172.21,21276.0,148.5955,148.5955,148.4145,148.4231,21276.0
2017-12-21 15:00:00,172.21,172.28,171.91,172.19,21052.0,148.4231,148.4834,148.1646,148.4059,21052.0
2017-12-21 15:30:00,172.21,172.3,171.56,171.71,115567.0,148.4231,148.5007,147.8629,147.9922,115567.0
2017-12-22 09:30:00,172.63,172.63,171.65,172.22,63141.0,148.7851,148.7851,147.9405,148.4317,63141.0
2017-12-22 10:00:00,172.18,172.18,171.11,171.11,18818.0,148.3973,148.3973,147.4751,147.4751,18818.0
2017-12-22 10:30:00,171.11,171.36,170.96,171.13,11261.0,147.4751,147.6905,147.3458,147.4923,11261.0
2017-12-22 11:00:00,171.08,171.17,170.67,170.79,15234.0,147.4492,147.5268,147.0958,147.1993,15234.0
2017-12-22 11:30:00,170.75,170.95,170.41,170.89,8196.0,147.1648,147.3372,146.8717,147.2854,8196.0
2017-12-22 12:00:00,170.94,171.33,170.85,171.33,5448.0,147.3285,147.6647,147.251,147.6647,5448.0
2017-12-22 12:30:00,171.34,171.57,171.27,171.46,19494.0,147.6733,147.8715,147.613,147.7767,19494.0
2017-12-22 13:00:00,171.54,171.65,171.51,171.61,9192.0,147.8457,147.9405,147.8198,147.906,9192.0
2017-12-22 13:30:00,171.65,171.74,171.5,171.7,9750.0,147.9405,148.018,147.8112,147.9836,9750.0
2017-12-22 14:00:00,171.66,171.78,171.59,171.67,10242.0,147.9491,148.0525,147.8888,147.9577,10242.0
2017-12-22 14:30:00,171.73,171.79,171.63,171.63,9603.0,148.0094,148.0611,147.9232,147.9232,9603.0
2017-12-22 15:00:00,171.64,171.67,171.51,171.65,11028.0,147.9319,147.9577,147.8198,147.9405,11028.0
2017-12-22 15:30:00,171.69,171.84,171.34,171.49,48779.0,147.9749,148.1042,147.6733,147.8026,48779.0
2017-12-26 09:30:00,171.8,172.16,171.6,171.88,31721.0,148.0697,148.38,147.8974,148.1387,31721.0
2017-12-26 10:00:00,171.88,172.51,171.75,172.0,24937.0,148.1387,148.6817,148.0267,148.2421,24937.0
2017-12-26 10:30:00,171.92,172.11,171.26,171.4,15271.0,148.1732,148.3369,147.6043,147.725,15271.0
2017-12-26 11:00:00,171.16,171.41,171.03,171.21,15348.0,147.5182,147.7336,147.4061,147.5612,15348.0
2017-12-26 11:30:00,171.16,171.54,171.14,171.24,7581.0,147.5182,147.8457,147.5009,147.5871,7581.0
2017-12-26 12:00:00,171.31,171.44,171.06,171.27,19508.0,147.6474,147.7595,147.432,147.613,19508.0
2017-12-26 12:30:00,171.26,171.34,171.04,171.12,7020.0,147.6043,147.6733,147.4147,147.4837,7020.0
2017-12-26 13:00:00,171.16,171.28,171.08,171.16,9044.0,147.5182,147.6216,147.4492,147.5182,9044.0
2017-12-26 13:30:00,171.17,171.23,170.99,170.99,19380.0,147.5268,147.5785,147.3716,147.3716,19380.0
2017-12-26 14:00:00,171.0,171.2,170.92,171.09,15837.0,147.3803,147.5526,147.3113,147.4578,15837.0
2017-12-26 14:30:00,171.1,171.26,171.04,171.25,25609.0,147.4664,147.6043,147.4147,147.5957,25609.0
2017-12-26 15:00:00,171.24,171.38,171.12,171.12,19384.0,147.5871,147.7078,147.4837,147.4837,19384.0
2017-12-26 15:30:00,171.18,171.29,171.05,171.12,68075.0,147.5354,147.6302,147.4233,147.4837,68075.0
2017-12-27 09:30:00,171.43,171.47,170.68,170.84,20523.0,147.7509,147.7853,147.1045,147.2424,20523.0
2017-12-27 10:00:00,170.91,171.22,170.72,171.12,14264.0,147.3027,147.5699,147.1389,147.4837,14264.0
2017-12-27 10:30:00,171.21,171.21,170.91,171.06,13480.0,147.5612,147.5612,147.3027,147.432,13480.0
2017-12-27 11:00:00,171.06,171.17,170.98,171.08,17003.0,147.432,147.5268,147.363,147.4492,17003.0
2017-12-27 11:30:00,171.03,171.13,170.91,171.13,13621.0,147.4061,147.4923,147.3027,147.4923,13621.0
2017-12-27 12:00:00,171.16,171.24,170.86,170.93,6604.0,147.5182,147.5871,147.2596,147.3199,6604.0
2017-12-27 12:30:00,170.85,171.06,170.82,170.93,8242.0,147.251,147.432,147.2251,147.3199,8242.0
2017-12-27 13:00:00,170.89,171.02,170.69,170.8,6393.0,147.2854,147.3975,147.1131,147.2079,6393.0
2017-12-27 13:30:00,170.85,170.94,170.73,170.85,9552.0,147.251,147.3285,147.1475,147.251,9552.0
2017-12-27 14:00:00,170.87,170.87,170.63,170.81,15464.0,147.2682,147.2682,147.0614,147.2165,15464.0
2017-12-27 14:30:00,170.78,170.95,170.64,170.82,21857.0,147.1906,147.3372,147.07,147.2251,21857.0
2017-12-27 15:00:00,170.85,170.97,170.83,170.96,17244.0,147.251,147.3544,147.2337,147.3458,17244.0
2017-12-27 15:30:00,170.95,171.06,170.63,170.92,65891.0,147.3372,147.432,147.0614,147.3113,65891.0
2017-12-28 09:30:00,171.16,171.37,170.75,171.08,21265.0,147.5182,147.6991,147.1648,147.4492,21265.0
2017-12-28 10:00:00,171.1,171.6,171.03,171.57,15863.0,147.4664,147.8974,147.4061,147.8715,15863.0
2017-12-28 10:30:00,171.57,171.68,171.41,171.55,12693.0,147.8715,147.9663,147.7336,147.8543,12693.0
2017-12-28 11:00:00,171.6,171.66,171.38,171.38,12324.0,147.8974,147.9491,147.7078,147.7078,12324.0
2017-12-28 11:30:00,171.44,171.77,171.39,171.68,11616.0,147.7595,148.0439,147.7164,147.9663,11616.0
2017-12-28 12:00:00,171.68,171.85,171.59,171.74,8805.0,147.9663,148.1128,147.8888,148.018,8805.0
2017-12-28 12:30:00,171.68,171.69,171.48,171.65,6554.0,147.9663,147.9749,147.794,147.9405,6554.0
2017-12-28 13:00:00,171.66,171.86,171.56,171.72,14957.0,147.9491,148.1215,147.8629,148.0008,14957.0
2017-12-28 13:30:00,171.7,171.7,171.44,171.56,10901.0,147.9836,147.9836,147.7595,147.8629,10901.0
2017-12-28 14:00:00,171.53,171.64,171.39,171.56,7074.0,147.837,147.9319,147.7164,147.8629,7074.0
2017-12-28 14:30:00,171.65,171.79,171.58,171.68,8361.0,147.9405,148.0611,147.8801,147.9663,8361.0
2017-12-28 15:00:00,171.73,171.81,171.61,171.81,15661.0,148.0094,148.0784,147.906,148.0784,15661.0
2017-12-28 15:30:00,171.78,171.81,171.35,171.65,101959.0,148.0525,148.0784,147.6819,147.9405,101959.0
2017-12-29 09:30:00,171.76,172.42,171.51,171.68,21738.0,148.0353,148.6041,147.8198,147.9663,21738.0
2017-12-29 10:00:00,171.69,171.69,170.69,171.17,15003.0,147.9749,147.9749,147.1131,147.5268,15003.0
2017-12-29 10:30:00,171.19,171.19,170.49,170.95,19109.0,147.544,147.544,146.9407,147.3372,19109.0
2017-12-29 11:00:00,170.97,170.97,170.55,170.68,17238.0,147.3544,147.3544,146.9924,147.1045,17238.0
2017-12-29 11:30:00,170.7,170.99,170.66,170.81,17822.0,147.1217,147.3716,147.0872,147.2165,17822.0
2017-12-29 12:00:00,170.7,170.71,170.22,170.22,14393.0,147.1217,147.1303,146.708,146.708,14393.0
2017-12-29 12:30:00,170.27,170.45,170.07,170.07,14746.0,146.7511,146.9062,146.5787,146.5787,14746.0
2017-12-29 13:00:00,170.06,170.13,169.86,169.89,20291.0,146.5701,146.6304,146.3977,146.4236,20291.0
2017-12-29 13:30:00,169.9,169.9,169.63,169.7,17534.0,146.4322,146.4322,146.1995,146.2598,17534.0
2017-12-29 14:00:00,169.73,169.88,169.59,169.83,18714.0,146.2857,146.415,146.165,146.3719,18714.0
2017-12-29 14:30:00,169.86,169.96,169.61,169.63,19621.0,146.3977,146.4839,146.1822,146.1995,19621.0
2017-12-29 15:00:00,169.59,170.17,169.52,170.06,31063.0,146.165,146.6649,146.1047,146.5701,31063.0
2017-12-29 15:30:00,170.07,170.17,169.4,169.49,80448.0,146.5787,146.6649,146.0013,146.0788,80448.0
2018-01-02 09:30:00,170.64,170.72,168.85,169.43,54418.0,147.07,147.1389,145.5272,146.0271,54418.0
2018-01-02 10:00:00,169.48,170.04,168.87,169.13,28936.0,146.0702,146.5529,145.5445,145.7685,28936.0
2018-01-02 10:30:00,169.13,169.6,168.92,169.53,32959.0,145.7685,146.1736,145.5876,146.1133,32959.0
2018-01-02 11:00:00,169.56,169.56,169.0,169.46,40729.0,146.1392,146.1392,145.6565,146.053,40729.0
2018-01-02 11:30:00,169.52,169.77,169.2,169.62,53231.0,146.1047,146.3201,145.8289,146.1909,53231.0
2018-01-02 12:00:00,169.62,170.12,169.53,169.55,24699.0,146.1909,146.6218,146.1133,146.1305,24699.0
2018-01-02 12:30:00,169.62,169.83,169.56,169.66,21152.0,146.1909,146.3719,146.1392,146.2253,21152.0
2018-01-02 13:00:00,169.64,170.1,169.64,170.0,17933.0,146.2081,146.6046,146.2081,146.5184,17933.0
2018-01-02 13:30:00,169.91,169.93,169.37,169.56,26314.0,146.4408,146.458,145.9754,146.1392,26314.0
2018-01-02 14:00:00,169.55,169.57,168.97,169.13,32104.0,146.1305,146.1478,145.6306,145.7685,32104.0
2018-01-02 14:30:00,169.11,169.18,168.94,169.07,21999.0,145.7513,145.8116,145.6048,145.7168,21999.0
2018-01-02 15:00:00,169.12,169.42,168.97,169.24,39413.0,145.7599,146.0185,145.6306,145.8634,39413.0
2018-01-02 15:30:00,169.26,169.97,169.16,169.88,117848.0,145.8806,146.4925,145.7944,146.415,117848.0
2018-01-03 09:30:00,169.95,169.95,168.97,169.21,33308.0,146.4753,146.4753,145.6306,145.8375,33308.0
2018-01-03 10:00:00,169.21,169.95,169.13,169.95,17890.0,145.8375,146.4753,145.7685,146.4753,17890.0
2018-01-03 10:30:00,169.95,170.19,169.56,169.69,48832.0,146.4753,146.6821,146.1392,146.2512,48832.0
2018-01-03 11:00:00,169.73,169.95,169.51,169.61,60562.0,146.2857,146.4753,146.0961,146.1822,60562.0
2018-01-03 11:30:00,169.76,169.76,169.01,169.14,15810.0,146.3115,146.3115,145.6651,145.7772,15810.0
2018-01-03 12:00:00,169.1,169.48,169.1,169.37,35426.0,145.7427,146.0702,145.7427,145.9754,35426.0
2018-01-03 12:30:00,169.39,169.63,169.3,169.47,15158.0,145.9926,146.1995,145.9151,146.0616,15158.0
2018-01-03 13:00:00,169.47,169.52,169.2,169.36,24222.0,146.0616,146.1047,145.8289,145.9668,24222.0
2018-01-03 13:30:00,169.31,169.35,168.97,169.15,15327.0,145.9237,145.9582,145.6306,145.7858,15327.0
2018-01-03 14:00:00,169.18,169.44,168.81,168.87,38391.0,145.8116,146.0357,145.4928,145.5445,38391.0
2018-01-03 14:30:00,168.86,169.17,168.76,169.14,71844.0,145.5358,145.803,145.4497,145.7772,71844.0
2018-01-03 15:00:00,169.2,169.36,168.88,168.98,35617.0,145.8289,145.9668,145.5531,145.6393,35617.0
2018-01-03 15:30:00,169.0,169.26,168.67,169.03,115151.0,145.6565,145.8806,145.3721,145.6824,115151.0
2018-01-04 09:30:00,169.74,171.41,169.62,171.34,59134.0,146.2943,147.7336,146.1909,147.6733,59134.0
2018-01-04 10:00:00,171.31,171.41,170.85,171.04,51768.0,147.6474,147.7336,147.251,147.4147,51768.0
2018-01-04 10:30:00,170.98,171.07,170.57,170.6,34258.0,147.363,147.4406,147.0096,147.0355,34258.0
2018-01-04 11:00:00,170.59,170.71,170.11,170.21,23773.0,147.0269,147.1303,146.6132,146.6994,23773.0
2018-01-04 11:30:00,170.1,170.34,169.88,170.28,25700.0,146.6046,146.8114,146.415,146.7597,25700.0
2018-01-04 12:00:00,170.26,170.34,169.76,169.88,39750.0,146.7425,146.8114,146.3115,146.415,39750.0
2018-01-04 12:30:00,169.92,170.03,169.75,170.0,29961.0,146.4494,146.5442,146.3029,146.5184,29961.0
2018-01-04 13:00:00,170.0,170.23,169.75,170.14,48912.0,146.5184,146.7166,146.3029,146.639,48912.0
2018-01-04 13:30:00,170.11,170.17,169.75,170.14,84040.0,146.6132,146.6649,146.3029,146.639,84040.0
2018-01-04 14:00:00,170.13,170.28,169.96,170.02,36689.0,146.6304,146.7597,146.4839,146.5356,36689.0
2018-01-04 14:30:00,170.09,170.12,169.6,169.79,37046.0,146.5959,146.6218,146.1736,146.3374,37046.0
2018-01-04 15:00:00,169.82,169.86,169.68,169.82,41235.0,146.3632,146.3977,146.2426,146.3632,41235.0
2018-01-04 15:30:00,169.82,169.84,169.6,169.65,112360.0,146.3632,146.3805,146.1736,146.2167,112360.0
2018-01-05 09:30:00,170.32,170.36,169.72,169.92,26958.0,146.7942,146.8287,146.2771,146.4494,26958.0
2018-01-05 10:00:00,169.95,170.14,169.87,169.94,17600.0,146.4753,146.639,146.4063,146.4667,17600.0
2018-01-05 10:30:00,169.96,170.37,169.91,170.33,24675.0,146.4839,146.8373,146.4408,146.8028,24675.0
2018-01-05 11:00:00,170.31,170.48,170.07,170.29,26041.0,146.7856,146.9321,146.5787,146.7683,26041.0
2018-01-05 11:30:00,170.33,170.45,169.81,169.81,22334.0,146.8028,146.9062,146.3546,146.3546,22334.0
2018-01-05 12:00:00,169.95,170.2,169.8,170.06,45433.0,146.4753,146.6908,146.346,146.5701,45433.0
2018-01-05 12:30:00,170.09,170.12,169.8,169.88,15354.0,146.5959,146.6218,146.346,146.415,15354.0
2018-01-05 13:00:00,169.9,169.96,169.78,169.91,21150.0,146.4322,146.4839,146.3288,146.4408,21150.0
2018-01-05 13:30:00,169.95,170.03,169.82,169.92,29454.0,146.4753,146.5442,146.3632,146.4494,29454.0
2018-01-05 14:00:00,169.95,170.0,169.65,169.8,45212.0,146.4753,146.5184,146.2167,146.346,45212.0
2018-01-05 14:30:00,169.86,170.12,169.79,169.8,34898.0,146.3977,146.6218,146.3374,146.346,34898.0
2018-01-05 15:00:00,169.8,170.27,169.68,170.22,47980.0,146.346,146.7511,146.2426,146.708,47980.0
2018-01-05 15:30:00,170.22,170.37,170.04,170.19,165756.0,146.708,146.8373,146.5529,146.6821,165756.0
2018-01-08 09:30:00,170.38,170.64,169.23,170.38,84095.0,146.8459,147.07,145.8547,146.8459,84095.0
2018-01-08 10:00:00,170.44,170.93,170.4,170.69,52786.0,146.8976,147.3199,146.8631,147.1131,52786.0
2018-01-08 10:30:00,170.62,171.06,170.59,171.03,56306.0,147.0527,147.432,147.0269,147.4061,56306.0
2018-01-08 11:00:00,170.99,171.62,170.85,171.45,42834.0,147.3716,147.9146,147.251,147.7681,42834.0
2018-01-08 11:30:00,171.44,171.58,171.21,171.44,61548.0,147.7595,147.8801,147.5612,147.7595,61548.0
2018-01-08 12:00:00,171.4,171.49,171.1,171.43,42127.0,147.725,147.8026,147.4664,147.7509,42127.0
2018-01-08 12:30:00,171.4,171.6,171.25,171.56,51060.0,147.725,147.8974,147.5957,147.8629,51060.0
2018-01-08 13:00:00,171.57,172.11,171.56,172.05,44524.0,147.8715,148.3369,147.8629,148.2852,44524.0
2018-01-08 13:30:00,172.05,172.27,171.9,172.22,41808.0,148.2852,148.4748,148.1559,148.4317,41808.0
2018-01-08 14:00:00,172.17,172.21,171.79,171.81,32440.0,148.3886,148.4231,148.0611,148.0784,32440.0
2018-01-08 14:30:00,171.84,172.15,171.81,172.12,46904.0,148.1042,148.3714,148.0784,148.3455,46904.0
2018-01-08 15:00:00,172.1,172.23,171.97,172.13,78956.0,148.3283,148.4404,148.2163,148.3542,78956.0
2018-01-08 15:30:00,172.11,172.24,171.95,171.95,132884.0,148.3369,148.449,148.199,148.199,132884.0
2018-01-09 09:30:00,172.97,174.82,172.89,174.68,79542.0,149.0781,150.6726,149.0092,150.5519,79542.0
2018-01-09 10:00:00,174.65,175.5,174.56,174.88,213385.0,150.5261,151.2587,150.4485,150.7243,213385.0
2018-01-09 10:30:00,174.85,174.87,173.88,174.25,88371.0,150.6985,150.7157,149.8624,150.1813,88371.0
2018-01-09 11:00:00,174.24,175.21,174.24,175.21,81128.0,150.1727,151.0087,150.1727,151.0087,81128.0
2018-01-09 11:30:00,175.18,175.27,174.86,175.14,28132.0,150.9829,151.0604,150.7071,150.9484,28132.0
2018-01-09 12:00:00,175.14,175.45,174.9,174.98,64023.0,150.9484,151.2156,150.7416,150.8105,64023.0
2018-01-09 12:30:00,175.03,175.66,175.01,175.6,70388.0,150.8536,151.3966,150.8364,151.3449,70388.0
2018-01-09 13:00:00,175.65,176.1,175.58,175.66,63801.0,151.388,151.7758,151.3276,151.3966,63801.0
2018-01-09 13:30:00,175.66,176.11,175.47,176.04,53637.0,151.3966,151.7844,151.2328,151.7241,53637.0
2018-01-09 14:00:00,176.08,176.17,175.37,175.37,49217.0,151.7586,151.8361,151.1466,151.1466,49217.0
2018-01-09 14:30:00,175.37,175.62,175.12,175.26,59125.0,151.1466,151.3621,150.9312,151.0518,59125.0
2018-01-09 15:00:00,175.23,175.28,174.27,174.27,87271.0,151.026,151.0691,150.1986,150.1986,87271.0
2018-01-09 15:30:00,174.28,174.89,173.9,174.08,200856.0,150.2072,150.7329,149.8797,150.0348,200856.0
2018-01-10 09:30:00,173.92,175.19,173.44,174.4,79174.0,149.8969,150.9915,149.4832,150.3106,79174.0
2018-01-10 10:00:00,174.4,175.21,174.22,174.88,63723.0,150.3106,151.0087,150.1555,150.7243,63723.0
2018-01-10 10:30:00,174.85,175.4,174.78,174.79,41438.0,150.6985,151.1725,150.6381,150.6467,41438.0
2018-01-10 11:00:00,174.91,175.35,174.84,175.23,49286.0,150.7502,151.1294,150.6898,151.026,49286.0
2018-01-10 11:30:00,175.17,175.73,175.17,175.41,28964.0,150.9743,151.4569,150.9743,151.1811,28964.0
2018-01-10 12:00:00,175.41,175.48,175.0,175.34,25102.0,151.1811,151.2414,150.8277,151.1208,25102.0
2018-01-10 12:30:00,175.28,175.86,175.16,175.78,32232.0,151.0691,151.569,150.9656,151.5,32232.0
2018-01-10 13:00:00,175.84,175.94,175.52,175.87,35579.0,151.5517,151.6379,151.2759,151.5776,35579.0
2018-01-10 13:30:00,175.92,176.08,175.78,175.99,25459.0,151.6207,151.7586,151.5,151.681,25459.0
2018-01-10 14:00:00,175.96,175.98,175.23,175.32,35555.0,151.6551,151.6724,151.026,151.1035,35555.0
2018-01-10 14:30:00,175.29,175.67,175.26,175.57,47279.0,151.0777,151.4052,151.0518,151.319,47279.0
2018-01-10 15:00:00,175.54,175.78,175.2,175.36,30490.0,151.2932,151.5,151.0001,151.138,30490.0
2018-01-10 15:30:00,175.31,175.92,175.31,175.8,135364.0,151.0949,151.6207,151.0949,151.5172,135364.0
2018-01-11 09:30:00,176.62,177.56,176.35,177.05,51799.0,152.224,153.0341,151.9913,152.5946,51799.0
2018-01-11 10:00:00,177.13,177.33,176.48,176.54,93929.0,152.6635,152.8359,152.1033,152.155,93929.0
2018-01-11 10:30:00,176.61,177.01,176.33,176.98,20376.0,152.2154,152.5601,151.974,152.5343,20376.0
2018-01-11 11:00:00,177.0,177.46,177.0,177.38,27164.0,152.5515,152.948,152.5515,152.879,27164.0
2018-01-11 11:30:00,177.36,177.56,177.17,177.55,15415.0,152.8618,153.0341,152.698,153.0255,15415.0
2018-01-11 12:00:00,177.47,178.0,177.44,177.99,16525.0,152.9566,153.4134,152.9307,153.4047,16525.0
2018-01-11 12:30:00,178.02,178.53,177.96,178.15,20615.0,153.4306,153.8702,153.3789,153.5426,20615.0
2018-01-11 13:00:00,178.08,178.15,177.63,177.74,16210.0,153.4823,153.5426,153.0945,153.1893,16210.0
2018-01-11 13:30:00,177.75,177.77,177.4,177.59,13243.0,153.1979,153.2151,152.8962,153.06,13243.0
2018-01-11 14:00:00,177.62,178.13,177.55,178.02,28484.0,153.0858,153.5254,153.0255,153.4306,28484.0
2018-01-11 14:30:00,178.11,178.62,178.06,178.6,59532.0,153.5082,153.9477,153.4651,153.9305,59532.0
2018-01-11 15:00:00,178.56,179.41,178.56,178.92,58394.0,153.896,154.6286,153.896,154.2063,58394.0
2018-01-11 15:30:00,178.91,179.09,178.51,178.99,118384.0,154.1977,154.3528,153.8529,154.2666,118384.0
2018-01-12 09:30:00,179.64,180.59,178.75,180.3,89563.0,154.8268,155.6456,154.0598,155.3957,89563.0
2018-01-12 10:00:00,180.13,180.13,179.54,179.88,41958.0,155.2492,155.2492,154.7406,155.0337,41958.0
2018-01-12 10:30:00,179.81,181.05,179.81,180.98,60910.0,154.9734,156.0421,154.9734,155.9817,60910.0
2018-01-12 11:00:00,181.05,181.05,180.07,180.33,77511.0,156.0421,156.0421,155.1974,155.4215,77511.0
2018-01-12 11:30:00,180.35,180.74,180.31,180.71,49958.0,155.4388,155.7749,155.4043,155.749,49958.0
2018-01-12 12:00:00,180.77,180.93,180.41,180.56,43372.0,155.8007,155.9386,155.4905,155.6198,43372.0
2018-01-12 12:30:00,180.56,180.63,179.99,180.43,17329.0,155.6198,155.6801,155.1285,155.5077,17329.0
2018-01-12 13:00:00,180.47,180.67,180.29,180.46,18112.0,155.5422,155.7146,155.3871,155.5336,18112.0
2018-01-12 13:30:00,180.48,180.78,180.36,180.36,13647.0,155.5508,155.8094,155.4474,155.4474,13647.0
2018-01-12 14:00:00,180.39,180.68,180.31,180.5,58018.0,155.4732,155.7232,155.4043,155.568,58018.0
2018-01-12 14:30:00,180.5,180.85,180.37,180.85,61901.0,155.568,155.8697,155.456,155.8697,61901.0
2018-01-12 15:00:00,180.85,181.31,180.85,181.23,47916.0,155.8697,156.2662,155.8697,156.1972,47916.0
2018-01-12 15:30:00,181.23,182.37,181.19,182.02,236064.0,156.1972,157.1797,156.1627,156.8781,236064.0
2018-01-16 09:30:00,183.59,183.9,182.48,182.67,97878.0,158.2312,158.4984,157.2746,157.4383,97878.0
2018-01-16 10:00:00,182.62,182.62,181.66,181.75,70679.0,157.3952,157.3952,156.5678,156.6454,70679.0
2018-01-16 10:30:00,181.71,181.71,180.08,180.15,33664.0,156.6109,156.6109,155.2061,155.2664,33664.0
2018-01-16 11:00:00,180.1,180.59,179.5,180.21,44440.0,155.2233,155.6456,154.7062,155.3181,44440.0
2018-01-16 11:30:00,180.3,180.3,179.52,180.0,29835.0,155.3957,155.3957,154.7234,155.1371,29835.0
2018-01-16 12:00:00,180.09,180.3,179.79,180.05,34486.0,155.2147,155.3957,154.9561,155.1802,34486.0
2018-01-16 12:30:00,180.04,180.3,179.64,179.94,32443.0,155.1716,155.3957,154.8268,155.0854,32443.0
2018-01-16 13:00:00,179.89,180.09,179.05,179.43,17525.0,155.0423,155.2147,154.3183,154.6458,17525.0
2018-01-16 13:30:00,179.42,179.63,178.7,178.73,31187.0,154.6372,154.8182,154.0167,154.0425,31187.0
2018-01-16 14:00:00,178.88,178.91,177.74,177.87,31299.0,154.1718,154.1977,153.1893,153.3013,31299.0
2018-01-16 14:30:00,177.78,178.18,176.89,177.47,41257.0,153.2237,153.5685,152.4567,152.9566,41257.0
2018-01-16 15:00:00,177.56,178.19,177.55,178.0,71629.0,153.0341,153.5771,153.0255,153.4134,71629.0
2018-01-16 15:30:00,177.99,178.12,177.21,177.31,203724.0,153.4047,153.5168,152.7325,152.8187,203724.0
2018-01-17 09:30:00,177.47,178.33,175.66,176.56,79024.0,152.9566,153.6978,151.3966,152.1723,79024.0
2018-01-17 10:00:00,176.61,177.3,175.91,176.93,223898.0,152.2154,152.8101,151.612,152.4912,223898.0
2018-01-17 10:30:00,176.92,177.25,176.76,177.0,82094.0,152.4825,152.767,152.3446,152.5515,82094.0
2018-01-17 11:00:00,177.0,177.61,176.97,177.07,100618.0,152.5515,153.0772,152.5256,152.6118,100618.0
2018-01-17 11:30:00,177.06,177.64,176.94,177.53,113065.0,152.6032,153.1031,152.4998,153.0083,113065.0
2018-01-17 12:00:00,177.53,178.61,177.27,178.36,78951.0,153.0083,153.9391,152.7842,153.7236,78951.0
2018-01-17 12:30:00,178.34,178.53,178.06,178.26,20963.0,153.7064,153.8702,153.4651,153.6374,20963.0
2018-01-17 13:00:00,178.31,178.41,177.87,178.02,17324.0,153.6805,153.7667,153.3013,153.4306,17324.0
2018-01-17 13:30:00,178.03,178.21,177.79,178.17,21831.0,153.4392,153.5944,153.2324,153.5599,21831.0
2018-01-17 14:00:00,178.22,178.52,178.22,178.46,30604.0,153.603,153.8615,153.603,153.8098,30604.0
2018-01-17 14:30:00,178.43,178.97,178.37,178.95,29022.0,153.784,154.2494,153.7323,154.2321,29022.0
2018-01-17 15:00:00,178.91,179.27,178.85,178.92,26913.0,154.1977,154.5079,154.146,154.2063,26913.0
2018-01-17 15:30:00,178.92,179.09,178.21,178.46,93987.0,154.2063,154.3528,153.5944,153.8098,93987.0
2018-01-18 09:30:00,178.5,180.41,178.5,180.22,62817.0,153.8443,155.4905,153.8443,155.3267,62817.0
2018-01-18 10:00:00,180.21,180.9,179.34,179.68,74072.0,155.3181,155.9128,154.5683,154.8613,74072.0
2018-01-18 10:30:00,179.6,180.23,179.38,179.45,42344.0,154.7924,155.3353,154.6027,154.6631,42344.0
2018-01-18 11:00:00,179.42,179.88,179.08,179.28,35805.0,154.6372,155.0337,154.3442,154.5166,35805.0
2018-01-18 11:30:00,179.38,179.38,178.6,178.66,33463.0,154.6027,154.6027,153.9305,153.9822,33463.0
2018-01-18 12:00:00,178.66,178.79,178.29,178.29,19165.0,153.9822,154.0942,153.6633,153.6633,19165.0
2018-01-18 12:30:00,178.3,178.43,178.11,178.27,16471.0,153.6719,153.784,153.5082,153.6461,16471.0
2018-01-18 13:00:00,178.27,178.32,177.94,178.03,13790.0,153.6461,153.6892,153.3616,153.4392,13790.0
2018-01-18 13:30:00,177.99,178.11,177.95,178.05,30273.0,153.4047,153.5082,153.3703,153.4565,30273.0
2018-01-18 14:00:00,178.05,178.2,177.91,177.94,24993.0,153.4565,153.5857,153.3358,153.3616,24993.0
2018-01-18 14:30:00,177.98,178.09,177.64,177.64,40325.0,153.3961,153.4909,153.1031,153.1031,40325.0
2018-01-18 15:00:00,177.61,177.97,177.58,177.77,34784.0,153.0772,153.3875,153.0514,153.2151,34784.0
2018-01-18 15:30:00,177.75,177.77,177.23,177.59,89524.0,153.1979,153.2151,152.7497,153.06,89524.0
2018-01-19 09:30:00,178.01,180.42,177.87,180.37,111173.0,153.422,155.4991,153.3013,155.456,111173.0
2018-01-19 10:00:00,180.2,180.21,178.63,179.08,66642.0,155.3095,155.3181,153.9563,154.3442,66642.0
2018-01-19 10:30:00,179.08,179.12,177.4,177.49,34314.0,154.3442,154.3787,152.8962,152.9738,34314.0
2018-01-19 11:00:00,177.45,177.84,177.04,177.62,49113.0,152.9393,153.2755,152.586,153.0858,49113.0
2018-01-19 11:30:00,177.59,178.08,177.19,177.42,73890.0,153.06,153.4823,152.7152,152.9135,73890.0
2018-01-19 12:00:00,177.45,177.68,177.33,177.68,52357.0,152.9393,153.1376,152.8359,153.1376,52357.0
2018-01-19 12:30:00,177.58,177.8,177.47,177.66,67902.0,153.0514,153.241,152.9566,153.1203,67902.0
2018-01-19 13:00:00,177.68,177.93,177.61,177.8,47179.0,153.1376,153.353,153.0772,153.241,47179.0
2018-01-19 13:30:00,177.85,178.32,177.72,178.16,31820.0,153.2841,153.6892,153.172,153.5513,31820.0
2018-01-19 14:00:00,178.23,178.3,177.84,178.2,20285.0,153.6116,153.6719,153.2755,153.5857,20285.0
2018-01-19 14:30:00,178.31,178.57,178.25,178.28,35979.0,153.6805,153.9046,153.6288,153.6547,35979.0
2018-01-19 15:00:00,178.28,178.84,178.2,178.77,42012.0,153.6547,154.1373,153.5857,154.077,42012.0
2018-01-19 15:30:00,178.83,178.93,178.67,178.87,85167.0,154.1287,154.2149,153.9908,154.1632,85167.0
2018-01-22 09:30:00,178.9,179.29,177.35,177.82,63516.0,154.189,154.5252,152.8531,153.2582,63516.0
2018-01-22 10:00:00,177.82,178.45,177.58,177.88,38199.0,153.2582,153.8012,153.0514,153.3099,38199.0
2018-01-22 10:30:00,177.97,178.19,177.78,177.79,31353.0,153.3875,153.5771,153.2237,153.2324,31353.0
2018-01-22 11:00:00,177.78,178.14,177.72,177.74,67373.0,153.2237,153.534,153.172,153.1893,67373.0
2018-01-22 11:30:00,177.72,178.22,177.71,177.97,57495.0,153.172,153.603,153.1634,153.3875,57495.0
2018-01-22 12:00:00,177.99,178.13,177.92,177.98,58634.0,153.4047,153.5254,153.3444,153.3961,58634.0
2018-01-22 12:30:00,178.0,178.16,177.87,177.88,33605.0,153.4134,153.5513,153.3013,153.3099,33605.0
2018-01-22 13:00:00,177.88,178.18,177.84,178.03,51492.0,153.3099,153.5685,153.2755,153.4392,51492.0
2018-01-22 13:30:00,178.02,178.18,177.73,177.98,110575.0,153.4306,153.5685,153.1807,153.3961,110575.0
2018-01-22 14:00:00,178.02,178.05,177.74,177.9,84761.0,153.4306,153.4565,153.1893,153.3272,84761.0
2018-01-22 14:30:00,177.9,178.03,177.76,177.8,40580.0,153.3272,153.4392,153.2065,153.241,40580.0
2018-01-22 15:00:00,177.8,177.84,176.83,176.83,69437.0,153.241,153.2755,152.405,152.405,69437.0
2018-01-22 15:30:00,176.82,178.04,176.81,177.97,178368.0,152.3964,153.4478,152.3877,153.3875,178368.0
2018-01-23 09:30:00,177.27,178.22,176.51,176.82,44026.0,152.7842,153.603,152.1292,152.3964,44026.0
2018-01-23 10:00:00,176.88,176.99,176.27,176.68,45577.0,152.4481,152.5429,151.9223,152.2757,45577.0
2018-01-23 10:30:00,176.75,177.74,176.67,177.74,79041.0,152.336,153.1893,152.2671,153.1893,79041.0
2018-01-23 11:00:00,177.75,178.07,177.74,177.89,58148.0,153.1979,153.4737,153.1893,153.3186,58148.0
2018-01-23 11:30:00,178.0,178.01,177.44,177.69,39819.0,153.4134,153.422,152.9307,153.1462,39819.0
2018-01-23 12:00:00,177.68,178.27,177.67,178.27,37136.0,153.1376,153.6461,153.1289,153.6461,37136.0
2018-01-23 12:30:00,178.25,178.55,178.08,178.55,20369.0,153.6288,153.8874,153.4823,153.8874,20369.0
2018-01-23 13:00:00,178.45,178.69,178.08,178.17,21414.0,153.8012,154.0081,153.4823,153.5599,21414.0
2018-01-23 13:30:00,178.18,178.55,178.13,178.37,22108.0,153.5685,153.8874,153.5254,153.7323,22108.0
2018-01-23 14:00:00,178.37,178.43,177.88,178.43,64349.0,153.7323,153.784,153.3099,153.784,64349.0
2018-01-23 14:30:00,178.39,178.76,178.35,178.6,43152.0,153.7495,154.0684,153.715,153.9305,43152.0
2018-01-23 15:00:00,178.52,178.54,178.02,178.43,57955.0,153.8615,153.8788,153.4306,153.784,57955.0
2018-01-23 15:30:00,178.47,178.56,178.18,178.4,103159.0,153.8184,153.896,153.5685,153.7581,103159.0
2018-01-24 09:30:00,179.29,179.47,177.21,178.64,73540.0,154.5252,154.6803,152.7325,153.965,73540.0
2018-01-24 10:00:00,178.5,179.64,177.86,179.33,98637.0,153.8443,154.8268,153.2927,154.5597,98637.0
2018-01-24 10:30:00,179.16,179.85,179.15,179.52,59037.0,154.4131,155.0078,154.4045,154.7234,59037.0
2018-01-24 11:00:00,179.65,179.91,179.2,179.5,43148.0,154.8355,155.0595,154.4476,154.7062,43148.0
2018-01-24 11:30:00,179.53,179.89,179.1,179.39,74991.0,154.732,155.0423,154.3614,154.6114,74991.0
2018-01-24 12:00:00,179.25,180.0,179.15,179.34,44654.0,154.4907,155.1371,154.4045,154.5683,44654.0
2018-01-24 12:30:00,179.31,179.36,178.61,178.73,39306.0,154.5424,154.5855,153.9391,154.0425,39306.0
2018-01-24 13:00:00,178.8,178.87,178.24,178.68,50698.0,154.1029,154.1632,153.6202,153.9994,50698.0
2018-01-24 13:30:00,178.64,179.83,178.64,179.71,57603.0,153.965,154.9906,153.965,154.8872,57603.0
2018-01-24 14:00:00,179.66,180.07,179.33,179.67,91896.0,154.8441,155.1974,154.5597,154.8527,91896.0
2018-01-24 14:30:00,179.71,180.11,179.39,179.58,62907.0,154.8872,155.2319,154.6114,154.7751,62907.0
2018-01-24 15:00:00,179.52,179.74,179.09,179.59,51607.0,154.7234,154.913,154.3528,154.7837,51607.0
2018-01-24 15:30:00,179.64,180.52,179.54,180.29,219279.0,154.8268,155.5853,154.7406,155.3871,219279.0
2018-01-25 09:30:00,179.4,180.21,173.0,173.34,280983.0,154.62,155.3181,149.104,149.397,280983.0
2018-01-25 10:00:00,173.47,175.27,173.0,174.06,142703.0,149.5091,151.0604,149.104,150.0176,142703.0
2018-01-25 10:30:00,173.89,176.71,173.89,176.61,123372.0,149.8711,152.3015,149.8711,152.2154,123372.0
2018-01-25 11:00:00,176.27,176.46,173.38,173.76,230427.0,151.9223,152.0861,149.4315,149.759,230427.0
2018-01-25 11:30:00,174.09,175.28,173.98,175.24,37713.0,150.0434,151.0691,149.9486,151.0346,37713.0
2018-01-25 12:00:00,175.25,175.32,174.31,174.86,67418.0,151.0432,151.1035,150.2331,150.7071,67418.0
2018-01-25 12:30:00,174.93,175.0,173.45,174.07,66697.0,150.7674,150.8277,149.4918,150.0262,66697.0
2018-01-25 13:00:00,173.85,174.55,173.85,173.95,59766.0,149.8366,150.4399,149.8366,149.9228,59766.0
2018-01-25 13:30:00,174.02,174.49,173.94,174.41,79916.0,149.9831,150.3882,149.9142,150.3192,79916.0
2018-01-25 14:00:00,174.37,174.41,173.12,173.88,48541.0,150.2848,150.3192,149.2074,149.8624,48541.0
2018-01-25 14:30:00,173.99,174.3,173.49,173.52,45279.0,149.9573,150.2244,149.5263,149.5522,45279.0
2018-01-25 15:00:00,173.56,173.56,172.41,173.11,113733.0,149.5866,149.5866,148.5955,149.1988,113733.0
2018-01-25 15:30:00,173.07,173.15,172.79,173.09,200415.0,149.1643,149.2333,148.923,149.1816,200415.0
2018-01-26 09:30:00,173.77,175.1,172.7,174.78,223688.0,149.7676,150.9139,148.8454,150.6381,223688.0
2018-01-26 10:00:00,174.88,175.8,174.53,174.56,116344.0,150.7243,151.5172,150.4227,150.4485,116344.0
2018-01-26 10:30:00,174.64,175.98,174.57,175.98,66971.0,150.5175,151.6724,150.4571,151.6724,66971.0
2018-01-26 11:00:00,175.99,176.45,175.89,176.35,53818.0,151.681,152.0775,151.5948,151.9913,53818.0
2018-01-26 11:30:00,176.37,177.01,176.25,176.94,66617.0,152.0085,152.5601,151.9051,152.4998,66617.0
2018-01-26 12:00:00,177.06,177.76,177.0,177.63,39704.0,152.6032,153.2065,152.5515,153.0945,39704.0
2018-01-26 12:30:00,177.61,177.97,177.5,177.85,28222.0,153.0772,153.3875,152.9824,153.2841,28222.0
2018-01-26 13:00:00,177.9,178.36,177.88,178.17,46649.0,153.3272,153.7236,153.3099,153.5599,46649.0
2018-01-26 13:30:00,178.2,178.46,177.71,178.34,50761.0,153.5857,153.8098,153.1634,153.7064,50761.0
2018-01-26 14:00:00,178.34,178.4,177.78,178.17,60385.0,153.7064,153.7581,153.2237,153.5599,60385.0
2018-01-26 14:30:00,178.19,178.4,178.12,178.27,58122.0,153.5771,153.7581,153.5168,153.6461,58122.0
2018-01-26 15:00:00,178.27,179.4,178.23,179.39,78102.0,153.6461,154.62,153.6116,154.6114,78102.0
2018-01-26 15:30:00,179.43,179.93,179.15,179.81,229433.0,154.6458,155.0768,154.4045,154.9734,229433.0
2018-01-29 09:30:00,179.54,180.99,179.28,180.94,56792.0,154.7406,155.9904,154.5166,155.9473,56792.0
2018-01-29 10:00:00,180.88,180.97,179.33,179.71,49618.0,155.8956,155.9731,154.5597,154.8872,49618.0
2018-01-29 10:30:00,179.71,179.74,178.78,178.99,27058.0,154.8872,154.913,154.0856,154.2666,27058.0
2018-01-29 11:00:00,179.0,179.0,178.41,178.59,32080.0,154.2752,154.2752,153.7667,153.9219,32080.0
2018-01-29 11:30:00,178.59,178.84,178.33,178.42,26181.0,153.9219,154.1373,153.6978,153.7753,26181.0
2018-01-29 12:00:00,178.37,178.53,178.03,178.43,26760.0,153.7323,153.8702,153.4392,153.784,26760.0
2018-01-29 12:30:00,178.51,178.51,178.12,178.22,21028.0,153.8529,153.8529,153.5168,153.603,21028.0
2018-01-29 13:00:00,178.19,178.28,177.97,178.02,17028.0,153.5771,153.6547,153.3875,153.4306,17028.0
2018-01-29 13:30:00,178.0,178.03,177.46,177.63,36169.0,153.4134,153.4392,152.948,153.0945,36169.0
2018-01-29 14:00:00,177.62,177.66,177.23,177.62,28369.0,153.0858,153.1203,152.7497,153.0858,28369.0
2018-01-29 14:30:00,177.64,177.78,177.08,177.59,22881.0,153.1031,153.2237,152.6204,153.06,22881.0
2018-01-29 15:00:00,177.57,177.67,177.26,177.63,76786.0,153.0428,153.1289,152.7756,153.0945,76786.0
2018-01-29 15:30:00,177.64,177.96,177.24,177.46,211548.0,153.1031,153.3789,152.7583,152.948,211548.0
2018-01-30 09:30:00,175.99,176.87,174.06,175.2,84166.0,151.681,152.4394,150.0176,151.0001,84166.0
2018-01-30 10:00:00,175.33,175.33,173.32,173.97,60120.0,151.1122,151.1122,149.3798,149.94,60120.0
2018-01-30 10:30:00,174.03,175.14,174.0,174.8,63936.0,149.9917,150.9484,149.9659,150.6554,63936.0
2018-01-30 11:00:00,174.79,174.9,174.01,174.23,57167.0,150.6467,150.7416,149.9745,150.1641,57167.0
2018-01-30 11:30:00,174.17,174.17,172.85,173.06,75283.0,150.1124,150.1124,148.9747,149.1557,75283.0
2018-01-30 12:00:00,173.09,173.09,172.24,172.31,48413.0,149.1816,149.1816,148.449,148.5093,48413.0
2018-01-30 12:30:00,172.38,173.18,172.17,172.42,83747.0,148.5696,149.2591,148.3886,148.6041,83747.0
2018-01-30 13:00:00,172.41,172.78,171.98,172.67,46058.0,148.5955,148.9144,148.2249,148.8196,46058.0
2018-01-30 13:30:00,172.68,173.33,172.63,172.83,54655.0,148.8282,149.3884,148.7851,148.9575,54655.0
2018-01-30 14:00:00,172.69,173.13,172.1,172.48,57133.0,148.8368,149.216,148.3283,148.6558,57133.0
2018-01-30 14:30:00,172.51,172.68,172.07,172.2,43731.0,148.6817,148.8282,148.3025,148.4145,43731.0
2018-01-30 15:00:00,172.02,172.38,171.84,172.26,45266.0,148.2594,148.5696,148.1042,148.4662,45266.0
2018-01-30 15:30:00,172.24,172.78,171.95,172.01,126674.0,148.449,148.9144,148.199,148.2507,126674.0
2018-01-31 09:30:00,172.67,173.79,171.22,171.77,52204.0,148.8196,149.7849,147.5699,148.0439,52204.0
2018-01-31 10:00:00,171.8,172.41,171.45,172.06,94320.0,148.0697,148.5955,147.7681,148.2938,94320.0
2018-01-31 10:30:00,172.12,172.29,171.07,171.19,57889.0,148.3455,148.4921,147.4406,147.544,57889.0
2018-01-31 11:00:00,171.16,171.4,170.47,170.99,62345.0,147.5182,147.725,146.9235,147.3716,62345.0
2018-01-31 11:30:00,170.95,171.0,170.31,170.48,33867.0,147.3372,147.3803,146.7856,146.9321,33867.0
2018-01-31 12:00:00,170.51,170.7,170.4,170.52,26884.0,146.9579,147.1217,146.8631,146.9666,26884.0
2018-01-31 12:30:00,170.5,170.66,170.39,170.57,28952.0,146.9493,147.0872,146.8545,147.0096,28952.0
2018-01-31 13:00:00,170.59,170.72,170.31,170.44,36762.0,147.0269,147.1389,146.7856,146.8976,36762.0
2018-01-31 13:30:00,170.4,170.47,170.07,170.16,31686.0,146.8631,146.9235,146.5787,146.6563,31686.0
2018-01-31 14:00:00,170.16,170.38,168.91,169.14,81653.0,146.6563,146.8459,145.5789,145.7772,81653.0
2018-01-31 14:30:00,169.17,169.38,168.21,168.37,69282.0,145.803,145.984,144.9756,145.1135,69282.0
2018-01-31 15:00:00,168.32,168.48,167.44,168.0,163616.0,145.0704,145.2083,144.312,144.7946,163616.0
2018-01-31 15:30:00,167.99,169.52,167.99,168.73,197520.0,144.786,146.1047,144.786,145.4238,197520.0
2018-02-01 09:30:00,168.61,169.81,168.22,169.19,69706.0,145.3204,146.3546,144.9842,145.8203,69706.0
2018-02-01 10:00:00,169.28,169.69,168.52,169.35,45319.0,145.8978,146.2512,145.2428,145.9582,45319.0
2018-02-01 10:30:00,169.38,170.34,169.27,169.87,41532.0,145.984,146.8114,145.8892,146.4063,41532.0
2018-02-01 11:00:00,169.97,170.53,169.68,169.89,36397.0,146.4925,146.9752,146.2426,146.4236,36397.0
2018-02-01 11:30:00,169.9,171.0,169.89,171.0,51248.0,146.4322,147.3803,146.4236,147.3803,51248.0
2018-02-01 12:00:00,170.98,171.12,170.51,170.51,29683.0,147.363,147.4837,146.9579,146.9579,29683.0
2018-02-01 12:30:00,170.52,170.68,170.26,170.55,27503.0,146.9666,147.1045,146.7425,146.9924,27503.0
2018-02-01 13:00:00,170.54,171.17,170.46,170.74,28036.0,146.9838,147.5268,146.9148,147.1562,28036.0
2018-02-01 13:30:00,170.8,170.91,169.53,169.87,107290.0,147.2079,147.3027,146.1133,146.4063,107290.0
2018-02-01 14:00:00,169.91,170.28,169.59,170.19,66869.0,146.4408,146.7597,146.165,146.6821,66869.0
2018-02-01 14:30:00,170.24,170.49,169.96,170.17,42198.0,146.7252,146.9407,146.4839,146.6649,42198.0
2018-02-01 15:00:00,170.08,170.67,170.05,170.34,101322.0,146.5873,147.0958,146.5615,146.8114,101322.0
2018-02-01 15:30:00,170.31,171.12,169.66,171.02,201118.0,146.7856,147.4837,146.2253,147.3975,201118.0
2018-02-02 09:30:00,169.99,171.05,169.68,170.25,64195.0,146.5098,147.4233,146.2426,146.7338,64195.0
2018-02-02 10:00:00,170.15,170.83,169.6,170.12,78491.0,146.6477,147.2337,146.1736,146.6218,78491.0
2018-02-02 10:30:00,170.07,170.54,169.65,170.27,62620.0,146.5787,146.9838,146.2167,146.7511,62620.0
2018-02-02 11:00:00,170.31,170.44,169.87,170.09,39946.0,146.7856,146.8976,146.4063,146.5959,39946.0
2018-02-02 11:30:00,170.03,170.15,169.5,169.56,77996.0,146.5442,146.6477,146.0874,146.1392,77996.0
2018-02-02 12:00:00,169.38,169.91,169.33,169.8,37623.0,145.984,146.4408,145.9409,146.346,37623.0
2018-02-02 12:30:00,169.82,169.98,169.74,169.78,21381.0,146.3632,146.5011,146.2943,146.3288,21381.0
2018-02-02 13:00:00,169.64,169.86,169.16,169.59,25779.0,146.2081,146.3977,145.7944,146.165,25779.0
2018-02-02 13:30:00,169.75,169.75,168.98,168.98,14290.0,146.3029,146.3029,145.6393,145.6393,14290.0
2018-02-02 14:00:00,168.94,168.94,167.48,167.54,36703.0,145.6048,145.6048,144.3465,144.3982,36703.0
2018-02-02 14:30:00,167.61,168.14,167.23,167.31,48209.0,144.4585,144.9153,144.131,144.1999,48209.0
2018-02-02 15:00:00,167.23,168.15,166.8,167.91,94654.0,144.131,144.9239,143.7604,144.7171,94654.0
2018-02-02 15:30:00,168.02,168.47,167.34,167.44,113502.0,144.8119,145.1997,144.2258,144.312,113502.0
2018-02-05 09:30:00,165.77,166.44,164.81,166.44,105357.0,142.8727,143.4501,142.0453,143.4501,105357.0
2018-02-05 10:00:00,166.49,167.39,166.38,167.24,45991.0,143.4932,144.2689,143.3984,144.1396,45991.0
2018-02-05 10:30:00,167.2,167.62,166.53,166.87,43576.0,144.1051,144.4671,143.5277,143.8207,43576.0
2018-02-05 11:00:00,166.72,167.12,165.96,166.13,46670.0,143.6914,144.0362,143.0364,143.1829,46670.0
2018-02-05 11:30:00,166.02,166.24,165.48,166.24,39398.0,143.0881,143.2777,142.6227,143.2777,39398.0
2018-02-05 12:00:00,166.17,166.17,165.42,165.77,52428.0,143.2174,143.2174,142.571,142.8727,52428.0
2018-02-05 12:30:00,165.79,166.35,165.75,165.86,20661.0,142.8899,143.3725,142.8554,142.9502,20661.0
2018-02-05 13:00:00,165.89,165.89,164.46,164.63,51268.0,142.9761,142.9761,141.7436,141.8901,51268.0
2018-02-05 13:30:00,164.67,165.24,163.95,165.24,76547.0,141.9246,142.4159,141.304,142.4159,76547.0
2018-02-05 14:00:00,165.14,165.14,163.97,164.2,85461.0,142.3297,142.3297,141.3213,141.5195,85461.0
2018-02-05 14:30:00,164.09,164.36,162.81,162.83,161243.0,141.4247,141.6574,140.3215,140.3388,161243.0
2018-02-05 15:00:00,162.7,164.0,159.83,163.42,166168.0,140.2267,141.3471,137.7531,140.8473,166168.0
2018-02-05 15:30:00,163.61,163.62,160.32,160.38,266491.0,141.011,141.0196,138.1755,138.2272,266491.0
2018-02-06 09:30:00,154.52,161.84,154.03,159.72,149594.0,133.1766,139.4855,132.7543,137.6583,149594.0
2018-02-06 10:00:00,159.95,161.23,157.55,157.77,128928.0,137.8566,138.9598,135.7881,135.9777,128928.0
2018-02-06 10:30:00,157.62,158.62,156.45,157.77,92706.0,135.8484,136.7103,134.84,135.9777,92706.0
2018-02-06 11:00:00,157.78,158.33,156.17,156.4,91224.0,135.9863,136.4603,134.5987,134.7969,91224.0
2018-02-06 11:30:00,156.43,157.99,155.75,156.97,63443.0,134.8228,136.1673,134.2367,135.2882,63443.0
2018-02-06 12:00:00,157.09,158.91,156.73,158.7,66781.0,135.3916,136.9602,135.0813,136.7792,66781.0
2018-02-06 12:30:00,158.81,159.21,158.14,158.91,105805.0,136.874,137.2188,136.2966,136.9602,105805.0
2018-02-06 13:00:00,158.87,158.98,156.97,157.15,80752.0,136.9257,137.0205,135.2882,135.4433,80752.0
2018-02-06 13:30:00,157.2,157.31,155.73,156.18,78205.0,135.4864,135.5812,134.2195,134.6073,78205.0
2018-02-06 14:00:00,156.1,156.8,155.7,156.29,58380.0,134.5383,135.1417,134.1936,134.7021,58380.0
2018-02-06 14:30:00,156.21,158.85,155.86,158.76,71960.0,134.6332,136.9085,134.3315,136.8309,71960.0
2018-02-06 15:00:00,158.72,160.56,158.71,159.29,108940.0,136.7965,138.3823,136.7878,137.2877,108940.0
2018-02-06 15:30:00,159.36,161.43,158.9,160.58,217232.0,137.3481,139.1321,136.9516,138.3995,217232.0
2018-02-07 09:30:00,159.33,162.59,159.0,161.97,152009.0,137.3222,140.1319,137.0378,139.5975,152009.0
2018-02-07 10:00:00,161.94,163.55,161.88,163.45,72380.0,139.5717,140.9593,139.52,140.8731,72380.0
2018-02-07 10:30:00,163.46,164.14,162.98,163.62,121361.0,140.8817,141.4678,140.468,141.0196,121361.0
2018-02-07 11:00:00,163.73,164.34,163.39,163.62,62846.0,141.1144,141.6402,140.8214,141.0196,62846.0
2018-02-07 11:30:00,163.67,163.67,162.57,163.14,36187.0,141.0627,141.0627,140.1147,140.6059,36187.0
2018-02-07 12:00:00,163.15,163.22,162.05,162.3,32765.0,140.6146,140.6749,139.6665,139.882,32765.0
2018-02-07 12:30:00,162.31,162.52,161.73,161.73,39420.0,139.8906,140.0716,139.3907,139.3907,39420.0
2018-02-07 13:00:00,161.89,162.15,160.77,161.57,33541.0,139.5286,139.7527,138.5633,139.2528,33541.0
2018-02-07 13:30:00,161.41,162.04,160.7,161.19,49328.0,139.1149,139.6579,138.503,138.9253,49328.0
2018-02-07 14:00:00,161.05,161.18,160.43,161.18,43466.0,138.8046,138.9167,138.2703,138.9167,43466.0
2018-02-07 14:30:00,161.12,161.68,160.38,161.07,59530.0,138.8649,139.3476,138.2272,138.8219,59530.0
2018-02-07 15:00:00,161.15,162.06,161.1,161.6,47864.0,138.8908,139.6751,138.8477,139.2786,47864.0
2018-02-07 15:30:00,161.6,161.92,160.08,160.1,158013.0,139.2786,139.5544,137.9686,137.9858,158013.0
2018-02-08 09:30:00,160.1,160.9,158.4,158.85,45449.0,137.9858,138.6753,136.5207,136.9085,45449.0
2018-02-08 10:00:00,158.83,159.53,157.66,157.69,57315.0,136.8913,137.4946,135.8829,135.9087,57315.0
2018-02-08 10:30:00,157.83,158.45,157.3,157.47,31284.0,136.0294,136.5637,135.5726,135.7191,31284.0
2018-02-08 11:00:00,157.54,158.23,156.68,156.83,71100.0,135.7794,136.3741,135.0382,135.1675,71100.0
2018-02-08 11:30:00,156.91,157.62,156.62,156.76,64329.0,135.2365,135.8484,134.9865,135.1072,64329.0
2018-02-08 12:00:00,156.89,157.19,155.88,156.16,55447.0,135.2192,135.4778,134.3487,134.5901,55447.0
2018-02-08 12:30:00,156.14,156.86,155.08,155.61,61888.0,134.5728,135.1934,133.6592,134.116,61888.0
2018-02-08 13:00:00,155.59,156.76,155.0,156.22,93190.0,134.0988,135.1072,133.5903,134.6418,93190.0
2018-02-08 13:30:00,156.09,157.71,156.02,157.52,57558.0,134.5297,135.926,134.4694,135.7622,57558.0
2018-02-08 14:00:00,157.3,157.33,156.33,156.33,55338.0,135.5726,135.5985,134.7366,134.7366,55338.0
2018-02-08 14:30:00,156.3,156.43,155.0,155.17,43929.0,134.7107,134.8228,133.5903,133.7368,43929.0
2018-02-08 15:00:00,155.2,155.62,154.3,155.12,53828.0,133.7627,134.1246,132.987,133.6937,53828.0
2018-02-08 15:30:00,155.15,155.48,152.44,152.48,287587.0,133.7196,134.004,131.3839,131.4184,287587.0
2018-02-09 09:30:00,154.78,155.64,153.33,154.09,84186.0,133.4007,134.1419,132.151,132.806,84186.0
2018-02-09 10:00:00,154.23,154.9,153.39,154.32,98490.0,132.9266,133.5041,132.2027,133.0042,98490.0
2018-02-09 10:30:00,154.33,154.56,151.39,153.08,120345.0,133.0128,133.2111,130.4789,131.9355,120345.0
2018-02-09 11:00:00,152.95,153.42,152.16,152.2,95388.0,131.8234,132.2285,131.1426,131.177,95388.0
2018-02-09 11:30:00,152.43,153.2,150.83,150.99,49360.0,131.3753,132.0389,129.9963,130.1342,49360.0
2018-02-09 12:00:00,150.89,150.99,148.79,149.0,57059.0,130.048,130.1342,128.2381,128.419,57059.0
2018-02-09 12:30:00,149.04,150.64,148.62,150.64,46109.0,128.4535,129.8325,128.0915,129.8325,46109.0
2018-02-09 13:00:00,150.81,150.84,149.44,149.96,65140.0,129.979,130.0049,128.7983,129.2464,65140.0
2018-02-09 13:30:00,149.68,151.68,148.89,151.0,47613.0,129.0051,130.7289,128.3242,130.1428,47613.0
2018-02-09 14:00:00,151.02,153.78,151.02,152.54,61494.0,130.16,132.5388,130.16,131.4701,61494.0
2018-02-09 14:30:00,152.53,152.62,151.6,151.9,66071.0,131.4615,131.539,130.6599,130.9185,66071.0
2018-02-09 15:00:00,151.89,152.37,150.37,151.95,94887.0,130.9099,131.3236,129.5998,130.9616,94887.0
2018-02-09 15:30:00,151.99,155.39,151.95,153.95,190558.0,130.996,133.9264,130.9616,132.6853,190558.0
2018-02-12 09:30:00,155.64,157.37,155.64,156.34,77715.0,134.1419,135.6329,134.1419,134.7452,77715.0
2018-02-12 10:00:00,156.41,156.76,154.75,155.32,64935.0,134.8055,135.1072,133.3748,133.8661,64935.0
2018-02-12 10:30:00,155.3,155.91,154.89,155.7,73733.0,133.8488,134.3746,133.4955,134.1936,73733.0
2018-02-12 11:00:00,155.71,155.9,154.93,155.8,56166.0,134.2022,134.366,133.53,134.2798,56166.0
2018-02-12 11:30:00,155.75,156.75,155.23,156.71,45524.0,134.2367,135.0986,133.7885,135.0641,45524.0
2018-02-12 12:00:00,156.75,157.14,156.37,156.8,37009.0,135.0986,135.4347,134.7711,135.1417,37009.0
2018-02-12 12:30:00,156.74,156.8,156.21,156.32,32883.0,135.0899,135.1417,134.6332,134.728,32883.0
2018-02-12 13:00:00,156.41,156.69,156.15,156.49,32017.0,134.8055,135.0469,134.5814,134.8745,32017.0
2018-02-12 13:30:00,156.49,158.1,156.4,157.63,46696.0,134.8745,136.2621,134.7969,135.857,46696.0
2018-02-12 14:00:00,157.65,157.83,156.76,157.38,45885.0,135.8742,136.0294,135.1072,135.6415,45885.0
2018-02-12 14:30:00,157.38,157.59,156.54,156.71,60306.0,135.6415,135.8225,134.9176,135.0641,60306.0
2018-02-12 15:00:00,156.84,157.1,156.39,156.58,65213.0,135.1761,135.4002,134.7883,134.952,65213.0
2018-02-12 15:30:00,156.64,156.71,155.46,155.93,130606.0,135.0038,135.0641,133.9867,134.3918,130606.0
2018-02-13 09:30:00,154.78,156.88,153.62,154.02,87151.0,133.4007,135.2106,132.4009,132.7457,87151.0
2018-02-13 10:00:00,154.09,155.0,153.69,154.49,48495.0,132.806,133.5903,132.4612,133.1507,48495.0
2018-02-13 10:30:00,154.56,154.77,153.88,154.55,50430.0,133.2111,133.3921,132.625,133.2024,50430.0
2018-02-13 11:00:00,154.53,155.16,154.01,154.7,37924.0,133.1852,133.7282,132.737,133.3317,37924.0
2018-02-13 11:30:00,154.63,155.25,154.4,155.2,45117.0,133.2714,133.8058,133.0732,133.7627,45117.0
2018-02-13 12:00:00,155.28,155.59,154.44,154.44,62830.0,133.8316,134.0988,133.1076,133.1076,62830.0
2018-02-13 12:30:00,154.51,154.81,154.2,154.4,35242.0,133.168,133.4265,132.9008,133.0732,35242.0
2018-02-13 13:00:00,154.3,155.32,154.28,155.12,23676.0,132.987,133.8661,132.9697,133.6937,23676.0
2018-02-13 13:30:00,155.11,155.83,155.05,155.64,34551.0,133.6851,134.3056,133.6334,134.1419,34551.0
2018-02-13 14:00:00,155.6,156.21,155.49,155.91,35838.0,134.1074,134.6332,134.0126,134.3746,35838.0
2018-02-13 14:30:00,155.91,156.33,155.44,156.33,49027.0,134.3746,134.7366,133.9695,134.7366,49027.0
2018-02-13 15:00:00,156.38,156.77,156.2,156.77,55771.0,134.7797,135.1158,134.6245,135.1158,55771.0
2018-02-13 15:30:00,156.75,157.48,156.4,156.65,296870.0,135.0986,135.7277,134.7969,135.0124,296870.0
2018-02-14 09:30:00,155.49,156.62,154.52,155.63,116742.0,134.0126,134.9865,133.1766,134.1333,116742.0
2018-02-14 10:00:00,155.64,157.87,155.64,157.1,63257.0,134.1419,136.0639,134.1419,135.4002,63257.0
2018-02-14 10:30:00,157.11,157.6,156.79,156.81,43539.0,135.4088,135.8312,135.133,135.1503,43539.0
2018-02-14 11:00:00,156.94,157.42,156.56,157.32,47101.0,135.2623,135.676,134.9348,135.5898,47101.0
2018-02-14 11:30:00,157.4,157.58,156.85,157.09,28823.0,135.6588,135.8139,135.1848,135.3916,28823.0
2018-02-14 12:00:00,157.17,157.68,157.05,157.59,29317.0,135.4606,135.9001,135.3571,135.8225,29317.0
2018-02-14 12:30:00,157.54,158.26,157.44,158.24,28376.0,135.7794,136.4,135.6933,136.3828,28376.0
2018-02-14 13:00:00,158.29,159.07,158.29,158.72,25544.0,136.4258,137.0981,136.4258,136.7965,25544.0
2018-02-14 13:30:00,158.77,159.3,158.77,159.16,22783.0,136.8395,137.2963,136.8395,137.1757,22783.0
2018-02-14 14:00:00,159.28,159.69,158.89,158.92,42534.0,137.2791,137.6325,136.943,136.9688,42534.0
2018-02-14 14:30:00,158.92,160.11,158.86,159.72,55375.0,136.9688,137.9945,136.9171,137.6583,55375.0
2018-02-14 15:00:00,159.78,160.52,159.66,160.35,63866.0,137.71,138.3478,137.6066,138.2013,63866.0
2018-02-14 15:30:00,160.37,160.84,160.04,160.6,185349.0,138.2185,138.6236,137.9341,138.4168,185349.0
2018-02-15 09:30:00,161.59,161.75,160.15,160.71,64808.0,139.997,140.1357,138.7495,139.2346,64808.0
2018-02-15 10:00:00,160.8,160.8,159.45,160.06,44854.0,139.3126,139.3126,138.143,138.6715,44854.0
2018-02-15 10:30:00,159.88,160.14,158.45,158.52,67926.0,138.5155,138.7408,137.2766,137.3373,67926.0
2018-02-15 11:00:00,158.28,158.99,157.89,158.7,51396.0,137.1293,137.7445,136.7915,137.4932,51396.0
2018-02-15 11:30:00,158.75,158.75,157.8,157.99,38557.0,137.5365,137.5365,136.7135,136.8781,38557.0
2018-02-15 12:00:00,158.04,158.17,157.41,158.06,28062.0,136.9214,137.034,136.3756,136.9387,28062.0
2018-02-15 12:30:00,158.08,158.3,157.78,157.89,24347.0,136.9561,137.1467,136.6962,136.7915,24347.0
2018-02-15 13:00:00,158.0,158.34,157.71,157.86,24806.0,136.8868,137.1813,136.6355,136.7655,24806.0
2018-02-15 13:30:00,157.85,157.96,157.53,157.63,46049.0,136.7568,136.8521,136.4796,136.5662,46049.0
2018-02-15 14:00:00,157.67,158.5,157.42,158.14,38996.0,136.6009,137.3199,136.3843,137.0081,38996.0
2018-02-15 14:30:00,158.13,158.37,157.97,158.21,34708.0,136.9994,137.2073,136.8608,137.0687,34708.0
2018-02-15 15:00:00,158.2,158.62,158.18,158.22,56280.0,137.06,137.4239,137.0427,137.0774,56280.0
2018-02-15 15:30:00,158.21,159.0,158.06,159.0,121288.0,137.0687,137.7531,136.9387,137.7531,121288.0
2018-02-16 09:30:00,158.15,159.25,158.08,158.88,61041.0,137.0167,137.9697,136.9561,137.6492,61041.0
2018-02-16 10:00:00,158.5,159.84,158.5,159.7,63914.0,137.3199,138.4809,137.3199,138.3596,63914.0
2018-02-16 10:30:00,159.72,159.93,159.46,159.54,37773.0,138.3769,138.5589,138.1517,138.221,37773.0
2018-02-16 11:00:00,159.41,160.26,159.41,159.72,21429.0,138.1083,138.8448,138.1083,138.3769,21429.0
2018-02-16 11:30:00,159.69,160.63,159.62,160.34,21811.0,138.3509,139.1653,138.2903,138.9141,21811.0
2018-02-16 12:00:00,160.34,160.47,160.17,160.27,16519.0,138.9141,139.0267,138.7668,138.8534,16519.0
2018-02-16 12:30:00,160.22,160.88,159.72,160.12,20889.0,138.8101,139.3819,138.3769,138.7235,20889.0
2018-02-16 13:00:00,160.2,160.4,159.65,159.74,17827.0,138.7928,138.9661,138.3163,138.3942,17827.0
2018-02-16 13:30:00,159.63,160.46,159.37,160.06,41036.0,138.2989,139.018,138.0737,138.6715,41036.0
2018-02-16 14:00:00,160.03,160.34,159.24,159.37,26558.0,138.6455,138.9141,137.9611,138.0737,26558.0
2018-02-16 14:30:00,159.37,160.0,159.28,160.0,70389.0,138.0737,138.6195,137.9957,138.6195,70389.0
2018-02-16 15:00:00,159.93,160.47,159.88,160.23,32864.0,138.5589,139.0267,138.5155,138.8188,32864.0
2018-02-16 15:30:00,160.2,160.37,159.72,159.77,86992.0,138.7928,138.9401,138.3769,138.4202,86992.0
2018-02-20 09:30:00,158.57,160.71,158.57,159.38,50300.0,137.3806,139.2346,137.3806,138.0824,50300.0
2018-02-20 10:00:00,159.49,160.16,159.25,159.47,48071.0,138.1777,138.7581,137.9697,138.1603,48071.0
2018-02-20 10:30:00,159.38,159.45,158.77,158.84,23844.0,138.0824,138.143,137.5539,137.6145,23844.0
2018-02-20 11:00:00,158.96,160.38,158.9,160.38,30238.0,137.7185,138.9487,137.6665,138.9487,30238.0
2018-02-20 11:30:00,160.45,160.74,160.09,160.74,18210.0,139.0094,139.2606,138.6975,139.2606,18210.0
2018-02-20 12:00:00,160.74,160.95,160.21,160.47,17411.0,139.2606,139.4426,138.8014,139.0267,17411.0
2018-02-20 12:30:00,160.47,160.52,160.12,160.29,17110.0,139.0267,139.07,138.7235,138.8708,17110.0
2018-02-20 13:00:00,160.31,160.36,159.65,159.72,19069.0,138.8881,138.9314,138.3163,138.3769,19069.0
2018-02-20 13:30:00,159.87,160.05,159.7,159.77,35942.0,138.5069,138.6628,138.3596,138.4202,35942.0
2018-02-20 14:00:00,159.96,159.98,159.0,159.0,19199.0,138.5848,138.6022,137.7531,137.7531,19199.0
2018-02-20 14:30:00,159.09,159.38,158.72,158.72,50201.0,137.8311,138.0824,137.5105,137.5105,50201.0
2018-02-20 15:00:00,158.86,159.06,157.65,158.2,37913.0,137.6318,137.8051,136.5835,137.06,37913.0
2018-02-20 15:30:00,158.15,158.95,158.15,158.73,89280.0,137.0167,137.7098,137.0167,137.5192,89280.0
2018-02-21 09:30:00,159.05,161.4,158.49,161.0,39733.0,137.7965,139.8324,137.3113,139.4859,39733.0
2018-02-21 10:00:00,160.95,162.39,160.71,162.08,52245.0,139.4426,140.6901,139.2346,140.4216,52245.0
2018-02-21 10:30:00,162.13,163.45,162.13,162.5,125210.0,140.4649,141.6085,140.4649,140.7854,125210.0
2018-02-21 11:00:00,162.5,162.77,161.93,162.77,24703.0,140.7854,141.0194,140.2916,141.0194,24703.0
2018-02-21 11:30:00,162.71,162.9,162.5,162.51,29228.0,140.9674,141.132,140.7854,140.7941,29228.0
2018-02-21 12:00:00,162.54,162.6,162.02,162.19,32889.0,140.8201,140.8721,140.3696,140.5169,32889.0
2018-02-21 12:30:00,162.22,162.94,162.1,162.93,22701.0,140.5428,141.1666,140.4389,141.158,22701.0
2018-02-21 13:00:00,162.88,163.01,162.59,162.69,20932.0,141.1147,141.2273,140.8634,140.95,20932.0
2018-02-21 13:30:00,162.86,163.03,162.54,162.67,20041.0,141.0973,141.2446,140.8201,140.9327,20041.0
2018-02-21 14:00:00,162.67,163.88,162.55,163.31,58476.0,140.9327,141.981,140.8288,141.4872,58476.0
2018-02-21 14:30:00,163.38,163.44,162.12,162.18,81690.0,141.5478,141.5998,140.4562,140.5082,81690.0
2018-02-21 15:00:00,162.13,162.2,160.48,161.0,60234.0,140.4649,140.5255,139.0354,139.4859,60234.0
2018-02-21 15:30:00,161.13,161.25,159.29,159.38,118028.0,139.5985,139.7025,138.0044,138.0824,118028.0
2018-02-22 09:30:00,160.63,161.18,159.95,160.58,31577.0,139.1653,139.6418,138.5762,139.122,31577.0
2018-02-22 10:00:00,160.62,160.62,158.86,159.86,41167.0,139.1567,139.1567,137.6318,138.4982,41167.0
2018-02-22 10:30:00,159.84,160.14,159.25,159.77,33114.0,138.4809,138.7408,137.9697,138.4202,33114.0
2018-02-22 11:00:00,159.84,160.55,159.76,160.55,42546.0,138.4809,139.096,138.4116,139.096,42546.0
2018-02-22 11:30:00,160.43,160.91,160.23,160.82,23074.0,138.992,139.4079,138.8188,139.3299,23074.0
2018-02-22 12:00:00,160.82,160.97,160.55,160.6,20350.0,139.3299,139.4599,139.096,139.1393,20350.0
2018-02-22 12:30:00,160.64,160.69,160.06,160.16,14222.0,139.174,139.2173,138.6715,138.7581,14222.0
2018-02-22 13:00:00,160.2,160.42,159.63,159.9,21141.0,138.7928,138.9834,138.2989,138.5329,21141.0
2018-02-22 13:30:00,159.8,159.97,159.33,159.81,32846.0,138.4462,138.5935,138.039,138.4549,32846.0
2018-02-22 14:00:00,159.81,160.04,159.16,159.59,40970.0,138.4549,138.6542,137.8918,138.2643,40970.0
2018-02-22 14:30:00,159.64,159.7,158.24,158.28,63723.0,138.3076,138.3596,137.0947,137.1293,63723.0
2018-02-22 15:00:00,158.37,158.81,158.0,158.5,35562.0,137.2073,137.5885,136.8868,137.3199,35562.0
2018-02-22 15:30:00,158.59,158.8,157.73,158.05,90451.0,137.3979,137.5799,136.6528,136.9301,90451.0
2018-02-23 09:30:00,158.89,160.0,158.89,159.71,43262.0,137.6578,138.6195,137.6578,138.3683,43262.0
2018-02-23 10:00:00,159.64,159.74,158.81,158.88,34532.0,138.3076,138.3942,137.5885,137.6492,34532.0
2018-02-23 10:30:00,158.81,159.64,158.63,159.35,18809.0,137.5885,138.3076,137.4326,138.0564,18809.0
2018-02-23 11:00:00,159.44,159.57,158.97,159.31,20064.0,138.1343,138.247,137.7271,138.0217,20064.0
2018-02-23 11:30:00,159.34,159.68,159.13,159.67,32295.0,138.0477,138.3423,137.8658,138.3336,32295.0
2018-02-23 12:00:00,159.63,160.03,159.3,159.3,28708.0,138.2989,138.6455,138.013,138.013,28708.0
2018-02-23 12:30:00,159.4,159.5,159.03,159.27,15514.0,138.0997,138.1863,137.7791,137.9871,15514.0
2018-02-23 13:00:00,159.18,159.21,158.86,158.95,12949.0,137.9091,137.9351,137.6318,137.7098,12949.0
2018-02-23 13:30:00,159.0,159.16,158.87,158.97,21587.0,137.7531,137.8918,137.6405,137.7271,21587.0
2018-02-23 14:00:00,158.95,158.99,158.5,158.84,26638.0,137.7098,137.7445,137.3199,137.6145,26638.0
2018-02-23 14:30:00,158.9,159.3,158.66,159.11,35299.0,137.6665,138.013,137.4586,137.8484,35299.0
2018-02-23 15:00:00,159.12,160.01,159.12,159.8,55457.0,137.8571,138.6282,137.8571,138.4462,55457.0
2018-02-23 15:30:00,159.79,160.41,159.55,160.29,149058.0,138.4376,138.9747,138.2296,138.8708,149058.0
2018-02-26 09:30:00,161.28,161.75,160.86,161.31,34622.0,139.7285,140.1357,139.3646,139.7545,34622.0
2018-02-26 10:00:00,161.24,161.37,160.45,160.57,21002.0,139.6938,139.8064,139.0094,139.1133,21002.0
2018-02-26 10:30:00,160.56,161.12,160.47,160.6,16914.0,139.1047,139.5898,139.0267,139.1393,16914.0
2018-02-26 11:00:00,160.68,161.27,160.58,161.27,20882.0,139.2086,139.7198,139.122,139.7198,20882.0
2018-02-26 11:30:00,161.27,161.45,160.89,161.38,13526.0,139.7198,139.8757,139.3906,139.8151,13526.0
2018-02-26 12:00:00,161.36,162.37,161.36,162.22,24004.0,139.7978,140.6728,139.7978,140.5428,24004.0
2018-02-26 12:30:00,162.31,162.41,161.79,162.34,10658.0,140.6208,140.7075,140.1703,140.6468,10658.0
2018-02-26 13:00:00,162.36,162.57,162.17,162.45,16508.0,140.6641,140.8461,140.4995,140.7421,16508.0
2018-02-26 13:30:00,162.45,162.64,162.43,162.5,14200.0,140.7421,140.9067,140.7248,140.7854,14200.0
2018-02-26 14:00:00,162.53,162.67,162.18,162.18,32298.0,140.8114,140.9327,140.5082,140.5082,32298.0
2018-02-26 14:30:00,162.16,162.25,161.73,161.95,55079.0,140.4909,140.5688,140.1183,140.3089,55079.0
2018-02-26 15:00:00,161.93,162.32,161.85,162.25,51249.0,140.2916,140.6295,140.2223,140.5688,51249.0
2018-02-26 15:30:00,162.13,162.51,161.97,162.34,80450.0,140.4649,140.7941,140.3263,140.6468,80450.0
2018-02-27 09:30:00,162.24,163.85,162.24,163.47,34598.0,140.5602,141.955,140.5602,141.6258,34598.0
2018-02-27 10:00:00,163.41,163.63,162.37,163.48,67532.0,141.5738,141.7644,140.6728,141.6345,67532.0
2018-02-27 10:30:00,163.54,163.64,162.28,162.53,31393.0,141.6865,141.7731,140.5948,140.8114,31393.0
2018-02-27 11:00:00,162.45,162.95,162.1,162.3,30729.0,140.7421,141.1753,140.4389,140.6122,30729.0
2018-02-27 11:30:00,162.23,162.52,161.57,161.76,27727.0,140.5515,140.8028,139.9797,140.1443,27727.0
2018-02-27 12:00:00,161.8,162.01,160.86,161.19,47562.0,140.179,140.3609,139.3646,139.6505,47562.0
2018-02-27 12:30:00,161.07,162.07,161.07,161.95,38288.0,139.5465,140.4129,139.5465,140.3089,38288.0
2018-02-27 13:00:00,161.87,162.32,161.65,161.97,30602.0,140.2396,140.6295,140.049,140.3263,30602.0
2018-02-27 13:30:00,161.9,161.9,161.31,161.58,29165.0,140.2656,140.2656,139.7545,139.9884,29165.0
2018-02-27 14:00:00,161.63,161.71,161.0,161.27,27019.0,140.0317,140.101,139.4859,139.7198,27019.0
2018-02-27 14:30:00,161.23,161.64,160.74,161.09,50600.0,139.6851,140.0404,139.2606,139.5638,50600.0
2018-02-27 15:00:00,161.06,161.18,160.49,160.8,34253.0,139.5379,139.6418,139.044,139.3126,34253.0
2018-02-27 15:30:00,160.83,160.96,159.71,159.72,107075.0,139.3386,139.4512,138.3683,138.3769,107075.0
2018-02-28 09:30:00,160.12,160.98,159.38,160.78,45665.0,138.7235,139.4685,138.0824,139.2953,45665.0
2018-02-28 10:00:00,160.58,161.31,160.33,161.3,22341.0,139.122,139.7545,138.9054,139.7458,22341.0
2018-02-28 10:30:00,161.3,161.38,159.6,160.08,22891.0,139.7458,139.8151,138.273,138.6888,22891.0
2018-02-28 11:00:00,160.07,160.07,159.21,159.89,44410.0,138.6802,138.6802,137.9351,138.5242,44410.0
2018-02-28 11:30:00,159.87,159.87,158.96,159.72,19982.0,138.5069,138.5069,137.7185,138.3769,19982.0
2018-02-28 12:00:00,159.61,159.96,159.43,159.43,34481.0,138.2816,138.5848,138.1257,138.1257,34481.0
2018-02-28 12:30:00,159.42,160.56,159.38,160.3,13956.0,138.117,139.1047,138.0824,138.8794,13956.0
2018-02-28 13:00:00,160.28,160.33,159.99,160.15,16096.0,138.8621,138.9054,138.6108,138.7495,16096.0
2018-02-28 13:30:00,160.06,160.42,159.9,160.4,59402.0,138.6715,138.9834,138.5329,138.9661,59402.0
2018-02-28 14:00:00,160.47,160.92,160.47,160.7,27762.0,139.0267,139.4166,139.0267,139.226,27762.0
2018-02-28 14:30:00,160.62,160.63,157.86,158.14,106609.0,139.1567,139.1653,136.7655,137.0081,106609.0
2018-02-28 15:00:00,158.16,158.39,157.1,157.5,78076.0,137.0254,137.2246,136.107,136.4536,78076.0
2018-02-28 15:30:00,157.5,157.76,156.36,156.43,172343.0,136.4536,136.6788,135.4659,135.5266,172343.0
2018-03-01 09:30:00,156.33,156.73,154.49,155.03,101829.0,135.4399,135.7865,133.8458,134.3136,101829.0
2018-03-01 10:00:00,155.25,156.43,154.82,156.43,68464.0,134.5042,135.5266,134.1317,135.5266,68464.0
2018-03-01 10:30:00,156.52,157.19,155.95,155.95,41720.0,135.6045,136.185,135.1107,135.1107,41720.0
2018-03-01 11:00:00,155.98,156.74,155.82,156.1,33954.0,135.1367,135.7951,134.9981,135.2407,33954.0
2018-03-01 11:30:00,156.16,156.64,155.72,156.14,109659.0,135.2926,135.7085,134.9114,135.2753,109659.0
2018-03-01 12:00:00,156.19,156.32,155.29,155.7,51942.0,135.3186,135.4313,134.5389,134.8941,51942.0
2018-03-01 12:30:00,155.65,156.02,155.22,155.6,49268.0,134.8508,135.1713,134.4782,134.8075,49268.0
2018-03-01 13:00:00,155.5,155.5,154.18,155.15,40876.0,134.7208,134.7208,133.5772,134.4176,40876.0
2018-03-01 13:30:00,155.03,155.1,153.41,153.47,60042.0,134.3136,134.3743,132.9101,132.9621,60042.0
2018-03-01 14:00:00,153.44,153.55,152.34,153.36,53447.0,132.9361,133.0314,131.9831,132.8668,53447.0
2018-03-01 14:30:00,153.44,153.54,152.8,153.13,37603.0,132.9361,133.0227,132.3816,132.6675,37603.0
2018-03-01 15:00:00,153.09,154.66,152.7,154.33,45219.0,132.6329,133.9931,132.295,133.7072,45219.0
2018-03-01 15:30:00,154.35,154.5,153.21,153.61,140184.0,133.7245,133.8545,132.7368,133.0834,140184.0
2018-03-02 09:30:00,151.35,151.75,148.68,149.82,142736.0,131.1254,131.4719,128.8122,129.7998,142736.0
2018-03-02 10:00:00,149.96,149.96,147.9,148.06,114907.0,129.9211,129.9211,128.1364,128.275,114907.0
2018-03-02 10:30:00,148.11,149.63,147.97,149.06,67560.0,128.3183,129.6352,128.1971,129.1414,67560.0
2018-03-02 11:00:00,149.04,149.84,148.36,149.59,97006.0,129.1241,129.8172,128.5349,129.6006,97006.0
2018-03-02 11:30:00,149.61,151.38,149.35,151.33,94085.0,129.6179,131.1514,129.3926,131.1081,94085.0
2018-03-02 12:00:00,151.24,151.5,150.17,151.2,67808.0,131.0301,131.2553,130.1031,130.9954,67808.0
2018-03-02 12:30:00,151.39,152.1,151.09,151.78,40619.0,131.16,131.7752,130.9001,131.4979,40619.0
2018-03-02 13:00:00,151.76,151.88,150.89,150.89,32733.0,131.4806,131.5846,130.7269,130.7269,32733.0
2018-03-02 13:30:00,150.89,151.18,150.26,150.68,38175.0,130.7269,130.9781,130.181,130.5449,38175.0
2018-03-02 14:00:00,150.75,151.27,150.52,150.61,38800.0,130.6056,131.0561,130.4063,130.4843,38800.0
2018-03-02 14:30:00,150.57,150.74,150.18,150.29,53927.0,130.4496,130.5969,130.1117,130.207,53927.0
2018-03-02 15:00:00,150.22,150.32,149.81,150.15,91184.0,130.1464,130.233,129.7912,130.0857,91184.0
2018-03-02 15:30:00,150.11,151.44,150.06,150.91,278587.0,130.0511,131.2034,130.0078,130.7442,278587.0
2018-03-05 09:30:00,149.56,151.24,148.0,150.05,86378.0,129.5746,131.0301,128.223,129.9991,86378.0
2018-03-05 10:00:00,150.04,150.58,149.8,150.58,77571.0,129.9904,130.4583,129.7825,130.4583,77571.0
2018-03-05 10:30:00,150.47,152.08,150.46,152.08,40853.0,130.363,131.7578,130.3543,131.7578,40853.0
2018-03-05 11:00:00,152.12,153.3,152.12,153.03,46455.0,131.7925,132.8148,131.7925,132.5809,46455.0
2018-03-05 11:30:00,153.03,153.39,152.66,153.04,23967.0,132.5809,132.8928,132.2603,132.5896,23967.0
2018-03-05 12:00:00,153.1,153.44,152.35,152.84,46412.0,132.6415,132.9361,131.9918,132.4163,46412.0
2018-03-05 12:30:00,152.87,153.93,152.71,153.91,60662.0,132.4423,133.3606,132.3037,133.3433,60662.0
2018-03-05 13:00:00,153.96,154.68,153.96,154.39,37788.0,133.3866,134.0104,133.3866,133.7592,37788.0
2018-03-05 13:30:00,154.33,154.86,153.95,154.66,63401.0,133.7072,134.1664,133.378,133.9931,63401.0
2018-03-05 14:00:00,154.71,155.02,154.15,154.77,64364.0,134.0364,134.305,133.5512,134.0884,64364.0
2018-03-05 14:30:00,154.81,155.06,154.42,155.06,48453.0,134.123,134.3396,133.7851,134.3396,48453.0
2018-03-05 15:00:00,155.01,155.54,154.85,155.25,68415.0,134.2963,134.7555,134.1577,134.5042,68415.0
2018-03-05 15:30:00,155.24,156.06,155.13,155.62,229231.0,134.4956,135.206,134.4003,134.8248,229231.0
2018-03-06 09:30:00,156.32,156.52,154.26,154.26,40351.0,135.4313,135.6045,133.6465,133.6465,40351.0
2018-03-06 10:00:00,154.54,154.83,154.02,154.63,49167.0,133.8891,134.1404,133.4386,133.9671,49167.0
2018-03-06 10:30:00,154.72,155.14,154.02,154.13,25349.0,134.0451,134.4089,133.4386,133.5339,25349.0
2018-03-06 11:00:00,154.14,154.89,154.08,154.76,26735.0,133.5426,134.1923,133.4906,134.0797,26735.0
2018-03-06 11:30:00,154.81,155.13,154.56,155.1,35567.0,134.123,134.4003,133.9064,134.3743,35567.0
2018-03-06 12:00:00,155.18,155.62,155.12,155.12,19291.0,134.4436,134.8248,134.3916,134.3916,19291.0
2018-03-06 12:30:00,155.09,156.35,155.04,156.22,14821.0,134.3656,135.4572,134.3223,135.3446,14821.0
2018-03-06 13:00:00,156.21,156.35,155.96,156.14,25242.0,135.336,135.4572,135.1194,135.2753,25242.0
2018-03-06 13:30:00,156.12,156.26,155.41,155.59,18859.0,135.258,135.3793,134.6429,134.7988,18859.0
2018-03-06 14:00:00,155.61,155.64,155.19,155.51,23929.0,134.8161,134.8421,134.4523,134.7295,23929.0
2018-03-06 14:30:00,155.53,156.09,155.53,155.84,16046.0,134.7468,135.232,134.7468,135.0154,16046.0
2018-03-06 15:00:00,155.84,155.95,155.34,155.8,24265.0,135.0154,135.1107,134.5822,134.9807,24265.0
2018-03-06 15:30:00,155.83,156.0,155.4,155.57,73972.0,135.0067,135.154,134.6342,134.7815,73972.0
2018-03-07 09:30:00,153.93,155.3,153.93,154.38,41628.0,133.3606,134.5476,133.3606,133.7505,41628.0
2018-03-07 10:00:00,154.5,155.35,154.48,155.31,15568.0,133.8545,134.5909,133.8371,134.5562,15568.0
2018-03-07 10:30:00,155.23,155.81,155.11,155.24,38384.0,134.4869,134.9894,134.3829,134.4956,38384.0
2018-03-07 11:00:00,155.22,155.22,154.35,154.59,19242.0,134.4782,134.4782,133.7245,133.9324,19242.0
2018-03-07 11:30:00,154.66,155.35,154.46,154.46,13539.0,133.9931,134.5909,133.8198,133.8198,13539.0
2018-03-07 12:00:00,154.5,154.73,153.66,153.92,40192.0,133.8545,134.0537,133.1267,133.352,40192.0
2018-03-07 12:30:00,153.79,154.18,153.71,154.13,13991.0,133.2393,133.5772,133.17,133.5339,13991.0
2018-03-07 13:00:00,154.09,154.49,153.73,154.49,21285.0,133.4992,133.8458,133.1874,133.8458,21285.0
2018-03-07 13:30:00,154.57,154.75,154.37,154.69,20429.0,133.9151,134.0711,133.7418,134.0191,20429.0
2018-03-07 14:00:00,154.7,154.74,154.29,154.38,84021.0,134.0277,134.0624,133.6725,133.7505,84021.0
2018-03-07 14:30:00,154.48,155.06,154.41,154.74,22823.0,133.8371,134.3396,133.7765,134.0624,22823.0
2018-03-07 15:00:00,154.75,155.46,154.75,155.4,16975.0,134.0711,134.6862,134.0711,134.6342,16975.0
2018-03-07 15:30:00,155.48,156.09,155.48,155.76,77394.0,134.7035,135.232,134.7035,134.9461,77394.0
2018-03-08 09:30:00,156.41,156.41,154.49,154.59,54589.0,135.5092,135.5092,133.8458,133.9324,54589.0
2018-03-08 10:00:00,154.73,155.38,154.32,154.81,29294.0,134.0537,134.6169,133.6985,134.123,29294.0
2018-03-08 10:30:00,154.84,154.99,154.51,154.93,27120.0,134.149,134.279,133.8631,134.227,27120.0
2018-03-08 11:00:00,154.89,155.4,154.71,155.05,17594.0,134.1923,134.6342,134.0364,134.331,17594.0
2018-03-08 11:30:00,154.92,154.94,154.46,154.94,14227.0,134.2183,134.2357,133.8198,134.2357,14227.0
2018-03-08 12:00:00,154.9,154.96,154.31,154.74,13743.0,134.201,134.253,133.6898,134.0624,13743.0
2018-03-08 12:30:00,154.68,154.95,154.5,154.65,7656.0,134.0104,134.2443,133.8545,133.9844,7656.0
2018-03-08 13:00:00,154.7,155.06,154.6,154.83,17576.0,134.0277,134.3396,133.9411,134.1404,17576.0
2018-03-08 13:30:00,154.93,155.51,154.93,155.41,14703.0,134.227,134.7295,134.227,134.6429,14703.0
2018-03-08 14:00:00,155.41,155.65,155.15,155.65,14930.0,134.6429,134.8508,134.4176,134.8508,14930.0
2018-03-08 14:30:00,155.58,156.03,155.49,156.01,13267.0,134.7901,135.18,134.7122,135.1627,13267.0
2018-03-08 15:00:00,156.06,156.7,156.05,156.31,19409.0,135.206,135.7605,135.1973,135.4226,19409.0
2018-03-08 15:30:00,156.34,156.53,155.77,156.45,110086.0,135.4486,135.6132,134.9548,135.5439,110086.0
2018-03-09 09:30:00,158.01,159.32,157.12,159.13,73793.0,136.8954,138.0304,136.1244,137.8658,73793.0
2018-03-09 10:00:00,159.14,159.44,158.32,159.21,138072.0,137.8744,138.1343,137.164,137.9351,138072.0
2018-03-09 10:30:00,159.3,160.78,159.29,160.27,38537.0,138.013,139.2953,138.0044,138.8534,38537.0
2018-03-09 11:00:00,160.28,160.42,159.94,160.34,15514.0,138.8621,138.9834,138.5675,138.9141,15514.0
2018-03-09 11:30:00,160.35,160.76,160.17,160.7,16398.0,138.9227,139.2779,138.7668,139.226,16398.0
2018-03-09 12:00:00,160.74,161.2,160.59,160.59,22928.0,139.2606,139.6592,139.1307,139.1307,22928.0
2018-03-09 12:30:00,160.64,161.38,160.63,161.18,23952.0,139.174,139.8151,139.1653,139.6418,23952.0
2018-03-09 13:00:00,161.14,161.54,161.14,161.28,27544.0,139.6072,139.9537,139.6072,139.7285,27544.0
2018-03-09 13:30:00,161.32,161.55,161.22,161.38,20306.0,139.7631,139.9624,139.6765,139.8151,20306.0
2018-03-09 14:00:00,161.38,161.58,161.15,161.27,48371.0,139.8151,139.9884,139.6158,139.7198,48371.0
2018-03-09 14:30:00,161.23,161.48,161.11,161.28,17855.0,139.6851,139.9017,139.5812,139.7285,17855.0
2018-03-09 15:00:00,161.32,161.41,161.03,161.12,40417.0,139.7631,139.8411,139.5119,139.5898,40417.0
2018-03-09 15:30:00,161.17,161.31,160.61,161.09,96944.0,139.6332,139.7545,139.148,139.5638,96944.0
2018-03-12 09:30:00,160.9,161.16,159.95,160.27,48601.0,139.3992,139.6245,138.5762,138.8534,48601.0
2018-03-12 10:00:00,160.18,160.57,159.8,160.43,25983.0,138.7755,139.1133,138.4462,138.992,25983.0
2018-03-12 10:30:00,160.38,160.85,159.51,159.51,67092.0,138.9487,139.3559,138.195,138.195,67092.0
2018-03-12 11:00:00,159.5,159.98,159.45,159.54,28230.0,138.1863,138.6022,138.143,138.221,28230.0
2018-03-12 11:30:00,159.5,160.22,159.42,159.88,21584.0,138.1863,138.8101,138.117,138.5155,21584.0
2018-03-12 12:00:00,159.92,160.48,159.83,160.35,20017.0,138.5502,139.0354,138.4722,138.9227,20017.0
2018-03-12 12:30:00,160.34,160.44,160.06,160.06,15092.0,138.9141,139.0007,138.6715,138.6715,15092.0
2018-03-12 13:00:00,160.11,160.67,160.11,160.67,25057.0,138.7148,139.2,138.7148,139.2,25057.0
2018-03-12 13:30:00,160.66,161.06,160.66,160.79,21462.0,139.1913,139.5379,139.1913,139.3039,21462.0
2018-03-12 14:00:00,160.78,160.87,159.81,159.81,26346.0,139.2953,139.3732,138.4549,138.4549,26346.0
2018-03-12 14:30:00,159.85,159.93,159.39,159.49,67890.0,138.4895,138.5589,138.091,138.1777,67890.0
2018-03-12 15:00:00,159.58,160.05,159.57,160.02,23059.0,138.2556,138.6628,138.247,138.6368,23059.0
2018-03-12 15:30:00,159.96,160.58,159.87,159.9,69748.0,138.5848,139.122,138.5069,138.5329,69748.0
2018-03-13 09:30:00,160.84,161.52,159.9,161.19,25350.0,139.3473,139.9364,138.5329,139.6505,25350.0
2018-03-13 10:00:00,161.21,161.21,160.55,160.65,56733.0,139.6678,139.6678,139.096,139.1826,56733.0
2018-03-13 10:30:00,160.65,161.26,160.27,160.27,61483.0,139.1826,139.7111,138.8534,138.8534,61483.0
2018-03-13 11:00:00,160.45,160.45,159.57,159.89,21971.0,139.0094,139.0094,138.247,138.5242,21971.0
2018-03-13 11:30:00,160.01,160.09,159.42,159.42,49764.0,138.6282,138.6975,138.117,138.117,49764.0
2018-03-13 12:00:00,159.38,159.43,158.74,158.99,20391.0,138.0824,138.1257,137.5279,137.7445,20391.0
2018-03-13 12:30:00,159.09,159.83,159.06,159.68,18119.0,137.8311,138.4722,137.8051,138.3423,18119.0
2018-03-13 13:00:00,159.72,160.07,159.57,160.06,28814.0,138.3769,138.6802,138.247,138.6715,28814.0
2018-03-13 13:30:00,160.09,160.1,159.35,159.5,18974.0,138.6975,138.7061,138.0564,138.1863,18974.0
2018-03-13 14:00:00,159.48,159.51,158.97,159.31,17235.0,138.169,138.195,137.7271,138.0217,17235.0
2018-03-13 14:30:00,159.38,159.69,158.9,159.02,14741.0,138.0824,138.3509,137.6665,137.7705,14741.0
2018-03-13 15:00:00,159.08,159.17,158.68,158.75,60168.0,137.8224,137.9004,137.4759,137.5365,60168.0
2018-03-13 15:30:00,158.82,159.24,158.34,158.88,159253.0,137.5972,137.9611,137.1813,137.6492,159253.0
2018-03-14 09:30:00,159.99,159.99,158.33,159.01,34876.0,138.6108,138.6108,137.1727,137.7618,34876.0
2018-03-14 10:00:00,159.0,159.16,158.17,158.24,26122.0,137.7531,137.8918,137.034,137.0947,26122.0
2018-03-14 10:30:00,158.18,158.69,158.15,158.6,26249.0,137.0427,137.4846,137.0167,137.4066,26249.0
2018-03-14 11:00:00,158.73,158.74,157.91,158.26,20573.0,137.5192,137.5279,136.8088,137.112,20573.0
2018-03-14 11:30:00,158.25,158.35,157.26,157.49,31965.0,137.1034,137.19,136.2456,136.4449,31965.0
2018-03-14 12:00:00,157.56,157.87,157.21,157.63,15970.0,136.5056,136.7741,136.2023,136.5662,15970.0
2018-03-14 12:30:00,157.65,158.1,157.59,157.79,18280.0,136.5835,136.9734,136.5315,136.7048,18280.0
2018-03-14 13:00:00,157.62,157.77,157.35,157.41,12591.0,136.5575,136.6875,136.3236,136.3756,12591.0
2018-03-14 13:30:00,157.51,158.42,157.45,158.21,14550.0,136.4622,137.2506,136.4103,137.0687,14550.0
2018-03-14 14:00:00,158.25,158.25,157.46,157.47,59149.0,137.1034,137.1034,136.4189,136.4276,59149.0
2018-03-14 14:30:00,157.45,157.66,156.66,157.26,18140.0,136.4103,136.5922,135.7258,136.2456,18140.0
2018-03-14 15:00:00,157.29,157.29,156.63,156.7,19642.0,136.2716,136.2716,135.6998,135.7605,19642.0
2018-03-14 15:30:00,156.78,157.05,156.58,157.0,60123.0,135.8298,136.0637,135.6565,136.0204,60123.0
2018-03-15 09:30:00,157.32,157.32,156.58,156.58,21802.0,136.2976,136.2976,135.6565,135.6565,21802.0
2018-03-15 10:00:00,156.67,157.59,156.59,157.43,23734.0,135.7345,136.5315,135.6652,136.3929,23734.0
2018-03-15 10:30:00,157.43,157.52,156.81,156.92,35074.0,136.3929,136.4709,135.8558,135.9511,35074.0
2018-03-15 11:00:00,156.94,157.57,156.93,157.39,34688.0,135.9684,136.5142,135.9597,136.3583,34688.0
2018-03-15 11:30:00,157.47,157.55,156.58,156.79,36587.0,136.4276,136.4969,135.6565,135.8385,36587.0
2018-03-15 12:00:00,156.81,157.04,156.38,156.38,26398.0,135.8558,136.055,135.4832,135.4832,26398.0
2018-03-15 12:30:00,156.43,156.56,156.16,156.29,23650.0,135.5266,135.6392,135.2926,135.4053,23650.0
2018-03-15 13:00:00,156.2,156.29,155.46,155.72,28384.0,135.3273,135.4053,134.6862,134.9114,28384.0
2018-03-15 13:30:00,155.72,155.92,155.14,155.15,44767.0,134.9114,135.0847,134.4089,134.4176,44767.0
2018-03-15 14:00:00,155.12,155.92,155.04,155.5,69613.0,134.3916,135.0847,134.3223,134.7208,69613.0
2018-03-15 14:30:00,155.53,155.87,155.07,155.51,31359.0,134.7468,135.0414,134.3483,134.7295,31359.0
2018-03-15 15:00:00,155.44,155.7,155.05,155.7,31897.0,134.6688,134.8941,134.331,134.8941,31897.0
2018-03-15 15:30:00,155.73,155.76,155.36,155.39,78152.0,134.9201,134.9461,134.5995,134.6255,78152.0
2018-03-16 09:30:00,155.55,156.7,155.19,156.19,166993.0,134.7641,135.7605,134.4523,135.3186,166993.0
2018-03-16 10:00:00,156.11,157.06,156.1,156.99,67987.0,135.2493,136.0724,135.2407,136.0117,67987.0
2018-03-16 10:30:00,157.05,157.55,156.85,157.51,65826.0,136.0637,136.4969,135.8904,136.4622,65826.0
2018-03-16 11:00:00,157.44,157.97,157.36,157.92,40789.0,136.4016,136.8608,136.3323,136.8175,40789.0
2018-03-16 11:30:00,157.98,158.61,157.87,157.87,33876.0,136.8694,137.4152,136.7741,136.7741,33876.0
2018-03-16 12:00:00,157.84,157.91,157.48,157.78,25149.0,136.7481,136.8088,136.4362,136.6962,25149.0
2018-03-16 12:30:00,157.76,158.01,157.54,157.71,27004.0,136.6788,136.8954,136.4882,136.6355,27004.0
2018-03-16 13:00:00,157.71,157.9,157.41,157.43,34552.0,136.6355,136.8001,136.3756,136.3929,34552.0
2018-03-16 13:30:00,157.39,157.47,156.64,156.79,38244.0,136.3583,136.4276,135.7085,135.8385,38244.0
2018-03-16 14:00:00,156.83,156.88,156.47,156.68,27824.0,135.8731,135.9164,135.5612,135.7431,27824.0
2018-03-16 14:30:00,156.68,156.89,156.55,156.81,31344.0,135.7431,135.9251,135.6305,135.8558,31344.0
2018-03-16 15:00:00,156.81,157.45,156.78,157.42,30770.0,135.8558,136.4103,135.8298,136.3843,30770.0
2018-03-16 15:30:00,157.43,157.56,157.01,157.03,131123.0,136.3929,136.5056,136.0291,136.0464,131123.0
2018-03-19 09:30:00,156.79,157.23,156.21,157.02,17904.0,135.8385,136.2197,135.336,136.0377,17904.0
2018-03-19 10:00:00,157.06,157.6,156.94,157.6,31364.0,136.0724,136.5402,135.9684,136.5402,31364.0
2018-03-19 10:30:00,157.5,157.69,156.49,156.77,27557.0,136.4536,136.6182,135.5785,135.8211,27557.0
2018-03-19 11:00:00,156.69,156.92,156.22,156.45,13686.0,135.7518,135.9511,135.3446,135.5439,13686.0
2018-03-19 11:30:00,156.56,156.58,156.08,156.23,9923.0,135.6392,135.6565,135.2233,135.3533,9923.0
2018-03-19 12:00:00,156.16,156.35,155.84,156.13,11042.0,135.2926,135.4572,135.0154,135.2666,11042.0
2018-03-19 12:30:00,156.22,156.32,155.67,156.04,16649.0,135.3446,135.4313,134.8681,135.1887,16649.0
2018-03-19 13:00:00,155.95,155.95,154.83,155.16,19378.0,135.1107,135.1107,134.1404,134.4263,19378.0
2018-03-19 13:30:00,155.14,155.98,155.11,155.98,10718.0,134.4089,135.1367,134.3829,135.1367,10718.0
2018-03-19 14:00:00,156.07,156.12,155.53,155.79,14073.0,135.2147,135.258,134.7468,134.9721,14073.0
2018-03-19 14:30:00,155.74,155.92,155.07,155.79,20208.0,134.9288,135.0847,134.3483,134.9721,20208.0
2018-03-19 15:00:00,155.71,156.26,155.43,155.79,25786.0,134.9028,135.3793,134.6602,134.9721,25786.0
2018-03-19 15:30:00,155.73,156.16,155.57,156.02,116393.0,134.9201,135.2926,134.7815,135.1713,116393.0
2018-03-20 09:30:00,156.91,158.0,156.54,157.44,38332.0,135.9424,136.8868,135.6219,136.4016,38332.0
2018-03-20 10:00:00,157.49,157.69,156.52,157.27,20910.0,136.4449,136.6182,135.6045,136.2543,20910.0
2018-03-20 10:30:00,157.5,157.93,156.92,157.93,23208.0,136.4536,136.8261,135.9511,136.8261,23208.0
2018-03-20 11:00:00,157.99,157.99,157.49,157.55,58840.0,136.8781,136.8781,136.4449,136.4969,58840.0
2018-03-20 11:30:00,157.55,157.6,156.91,157.19,22430.0,136.4969,136.5402,135.9424,136.185,22430.0
2018-03-20 12:00:00,157.15,157.36,157.03,157.09,16437.0,136.1503,136.3323,136.0464,136.0984,16437.0
2018-03-20 12:30:00,156.99,157.06,156.53,156.62,15998.0,136.0117,136.0724,135.6132,135.6912,15998.0
2018-03-20 13:00:00,156.67,156.92,156.64,156.83,68762.0,135.7345,135.9511,135.7085,135.8731,68762.0
2018-03-20 13:30:00,156.86,157.25,156.86,157.15,19963.0,135.8991,136.237,135.8991,136.1503,19963.0
2018-03-20 14:00:00,157.13,157.37,156.9,157.37,69695.0,136.133,136.3409,135.9338,136.3409,69695.0
2018-03-20 14:30:00,157.38,157.73,157.3,157.5,13678.0,136.3496,136.6528,136.2803,136.4536,13678.0
2018-03-20 15:00:00,157.43,157.55,157.15,157.28,37785.0,136.3929,136.4969,136.1503,136.263,37785.0
2018-03-20 15:30:00,157.29,157.34,156.78,157.11,163479.0,136.2716,136.315,135.8298,136.1157,163479.0
2018-03-21 09:30:00,157.29,157.84,154.91,157.38,33322.0,136.2716,136.7481,134.2097,136.3496,33322.0
2018-03-21 10:00:00,157.22,157.42,157.01,157.29,11033.0,136.211,136.3843,136.0291,136.2716,11033.0
2018-03-21 10:30:00,157.36,157.77,157.11,157.3,29938.0,136.3323,136.6875,136.1157,136.2803,29938.0
2018-03-21 11:00:00,157.3,157.62,157.2,157.62,11227.0,136.2803,136.5575,136.1937,136.5575,11227.0
2018-03-21 11:30:00,157.62,158.64,157.61,158.52,16671.0,136.5575,137.4412,136.5489,137.3373,16671.0
2018-03-21 12:00:00,158.42,158.74,158.31,158.55,12840.0,137.2506,137.5279,137.1553,137.3633,12840.0
2018-03-21 12:30:00,158.55,158.79,158.45,158.64,12173.0,137.3633,137.5712,137.2766,137.4412,12173.0
2018-03-21 13:00:00,158.68,158.68,158.46,158.5,11097.0,137.4759,137.4759,137.2853,137.3199,11097.0
2018-03-21 13:30:00,158.58,158.96,158.53,158.87,9297.0,137.3893,137.7185,137.3459,137.6405,9297.0
2018-03-21 14:00:00,158.93,159.95,158.34,159.29,74068.0,137.6925,138.5762,137.1813,138.0044,74068.0
2018-03-21 14:30:00,159.55,159.91,158.46,158.82,61712.0,138.2296,138.5415,137.2853,137.5972,61712.0
2018-03-21 15:00:00,158.63,159.28,158.43,158.53,33426.0,137.4326,137.9957,137.2593,137.3459,33426.0
2018-03-21 15:30:00,158.54,158.94,157.85,157.86,124370.0,137.3546,137.7012,136.7568,136.7655,124370.0
2018-03-22 09:30:00,155.81,156.48,155.0,155.1,26595.0,134.9894,135.5699,134.2876,134.3743,26595.0
2018-03-22 10:00:00,154.96,155.48,154.37,154.87,30204.0,134.253,134.7035,133.7418,134.175,30204.0
2018-03-22 10:30:00,154.71,154.87,153.35,153.68,17109.0,134.0364,134.175,132.8581,133.144,17109.0
2018-03-22 11:00:00,153.74,153.91,153.12,153.28,33221.0,133.196,133.3433,132.6589,132.7975,33221.0
2018-03-22 11:30:00,153.31,153.38,152.29,152.29,38890.0,132.8235,132.8841,131.9398,131.9398,38890.0
2018-03-22 12:00:00,152.29,153.48,152.1,153.46,50506.0,131.9398,132.9708,131.7752,132.9534,50506.0
2018-03-22 12:30:00,153.53,153.82,152.94,153.03,51663.0,133.0141,133.2653,132.5029,132.5809,51663.0
2018-03-22 13:00:00,153.05,154.09,152.66,154.08,68240.0,132.5982,133.4992,132.2603,133.4906,68240.0
2018-03-22 13:30:00,154.12,154.56,153.95,154.2,24705.0,133.5252,133.9064,133.378,133.5945,24705.0
2018-03-22 14:00:00,154.18,154.29,152.98,153.11,29065.0,133.5772,133.6725,132.5376,132.6502,29065.0
2018-03-22 14:30:00,153.06,153.51,152.55,152.66,36306.0,132.6069,132.9968,132.165,132.2603,36306.0
2018-03-22 15:00:00,152.69,153.05,151.86,152.39,57286.0,132.2863,132.5982,131.5672,132.0264,57286.0
2018-03-22 15:30:00,152.34,152.37,150.9,151.07,117347.0,131.9831,132.0091,130.7355,130.8828,117347.0
2018-03-23 09:30:00,151.18,152.37,150.43,150.7,27388.0,130.9781,132.0091,130.3283,130.5622,27388.0
2018-03-23 10:00:00,150.68,151.64,150.61,150.82,47153.0,130.5449,131.3766,130.4843,130.6662,47153.0
2018-03-23 10:30:00,150.91,151.23,150.38,150.71,25529.0,130.7442,131.0214,130.285,130.5709,25529.0
2018-03-23 11:00:00,150.89,150.94,149.78,149.85,26932.0,130.7269,130.7702,129.7652,129.8258,26932.0
2018-03-23 11:30:00,149.84,149.92,148.4,148.41,24045.0,129.8172,129.8865,128.5696,128.5783,24045.0
2018-03-23 12:00:00,148.28,149.78,148.11,149.71,26764.0,128.4656,129.7652,128.3183,129.7045,26764.0
2018-03-23 12:30:00,149.75,149.75,148.78,148.88,18420.0,129.7392,129.7392,128.8988,128.9854,18420.0
2018-03-23 13:00:00,148.74,150.17,148.73,149.98,19617.0,128.8642,130.1031,128.8555,129.9385,19617.0
2018-03-23 13:30:00,150.1,150.7,149.52,150.57,24582.0,130.0424,130.5622,129.5399,130.4496,24582.0
2018-03-23 14:00:00,150.54,150.7,148.98,148.98,22541.0,130.4236,130.5622,129.0721,129.0721,22541.0
2018-03-23 14:30:00,149.04,149.25,147.31,147.42,30532.0,129.1241,129.306,127.6252,127.7205,30532.0
2018-03-23 15:00:00,147.46,147.7,146.57,146.79,54738.0,127.7552,127.9631,126.9841,127.1747,54738.0
2018-03-23 15:30:00,146.75,146.82,144.55,144.86,234980.0,127.1401,127.2007,125.2341,125.5026,234980.0
2018-03-26 09:30:00,147.77,148.55,147.26,147.91,60606.0,128.0238,128.6995,127.5819,128.1451,60606.0
2018-03-26 10:00:00,147.8,148.1,146.83,146.83,39147.0,128.0498,128.3097,127.2094,127.2094,39147.0
2018-03-26 10:30:00,146.87,147.81,146.7,147.56,28923.0,127.244,128.0584,127.0968,127.8418,28923.0
2018-03-26 11:00:00,147.56,147.98,146.5,146.94,64583.0,127.8418,128.2057,126.9235,127.3047,64583.0
2018-03-26 11:30:00,146.92,147.89,146.89,147.41,88055.0,127.2874,128.1277,127.2614,127.7119,88055.0
2018-03-26 12:00:00,147.47,148.29,147.17,148.1,68495.0,127.7639,128.4743,127.504,128.3097,68495.0
2018-03-26 12:30:00,148.11,148.55,147.48,147.7,55269.0,128.3183,128.6995,127.7725,127.9631,55269.0
2018-03-26 13:00:00,147.65,148.69,147.65,147.95,83438.0,127.9198,128.8208,127.9198,128.1797,83438.0
2018-03-26 13:30:00,148.0,148.06,147.4,147.91,53533.0,128.223,128.275,127.7032,128.1451,53533.0
2018-03-26 14:00:00,147.91,149.36,147.84,149.04,53292.0,128.1451,129.4013,128.0844,129.1241,53292.0
2018-03-26 14:30:00,149.08,149.33,148.37,148.94,49836.0,129.1587,129.3753,128.5436,129.0374,49836.0
2018-03-26 15:00:00,149.05,149.92,148.99,149.72,40562.0,129.1327,129.8865,129.0807,129.7132,40562.0
2018-03-26 15:30:00,149.72,149.95,149.34,149.55,165006.0,129.7132,129.9125,129.384,129.5659,165006.0
2018-03-27 09:30:00,150.01,150.3,149.21,150.3,59495.0,129.9644,130.2157,129.2714,130.2157,59495.0
2018-03-27 10:00:00,150.36,150.8,149.08,149.72,34671.0,130.2677,130.6489,129.1587,129.7132,34671.0
2018-03-27 10:30:00,149.71,150.22,149.24,149.95,28457.0,129.7045,130.1464,129.2973,129.9125,28457.0
2018-03-27 11:00:00,149.85,150.16,149.48,150.16,64163.0,129.8258,130.0944,129.5053,130.0944,64163.0
2018-03-27 11:30:00,150.16,151.21,150.1,150.91,61571.0,130.0944,131.0041,130.0424,130.7442,61571.0
2018-03-27 12:00:00,150.91,151.3,150.71,150.94,52980.0,130.7442,131.0821,130.5709,130.7702,52980.0
2018-03-27 12:30:00,150.92,151.1,150.45,150.95,25366.0,130.7528,130.9088,130.3457,130.7788,25366.0
2018-03-27 13:00:00,151.05,151.54,150.94,150.95,13732.0,130.8655,131.29,130.7702,130.7788,13732.0
2018-03-27 13:30:00,150.94,151.06,149.95,150.59,37894.0,130.7702,130.8741,129.9125,130.4669,37894.0
2018-03-27 14:00:00,150.5,150.68,149.83,149.91,23902.0,130.389,130.5449,129.8085,129.8778,23902.0
2018-03-27 14:30:00,149.91,150.61,149.58,149.58,38375.0,129.8778,130.4843,129.5919,129.5919,38375.0
2018-03-27 15:00:00,149.54,149.63,147.36,147.37,84850.0,129.5573,129.6352,127.6686,127.6772,84850.0
2018-03-27 15:30:00,147.46,147.65,146.15,147.31,134819.0,127.7552,127.9198,126.6203,127.6252,134819.0
2018-03-28 09:30:00,147.79,148.05,146.39,147.36,79102.0,128.0411,128.2664,126.8282,127.6686,79102.0
2018-03-28 10:00:00,147.38,147.65,146.32,146.71,40926.0,127.6859,127.9198,126.7675,127.1054,40926.0
2018-03-28 10:30:00,146.77,147.03,145.0,145.86,47813.0,127.1574,127.3827,125.6239,126.369,47813.0
2018-03-28 11:00:00,145.9,147.0,145.84,146.68,69676.0,126.4037,127.3567,126.3517,127.0794,69676.0
2018-03-28 11:30:00,146.45,147.45,146.3,146.9,32927.0,126.8802,127.7465,126.7502,127.27,32927.0
2018-03-28 12:00:00,147.01,148.28,146.91,147.36,35938.0,127.3653,128.4656,127.2787,127.6686,35938.0
2018-03-28 12:30:00,147.38,147.5,146.21,146.21,51119.0,127.6859,127.7899,126.6722,126.6722,51119.0
2018-03-28 13:00:00,146.2,147.07,145.76,146.78,49602.0,126.6636,127.4173,126.2824,127.1661,49602.0
2018-03-28 13:30:00,146.98,147.61,146.45,146.93,32497.0,127.3393,127.8852,126.8802,127.296,32497.0
2018-03-28 14:00:00,146.95,147.17,146.43,146.71,66711.0,127.3134,127.504,126.8628,127.1054,66711.0
2018-03-28 14:30:00,146.72,147.51,146.61,146.72,38972.0,127.1141,127.7985,127.0188,127.1141,38972.0
2018-03-28 15:00:00,146.67,146.76,145.61,146.73,61041.0,127.0708,127.1487,126.1524,127.1227,61041.0
2018-03-28 15:30:00,146.71,147.62,146.57,146.89,178642.0,127.1054,127.8938,126.9841,127.2614,178642.0
2018-03-29 09:30:00,147.58,148.65,147.58,147.92,31279.0,127.8592,128.7862,127.8592,128.1537,31279.0
2018-03-29 10:00:00,147.85,148.03,147.11,147.94,18250.0,128.0931,128.249,127.452,128.1711,18250.0
2018-03-29 10:30:00,147.83,148.99,147.82,148.99,31776.0,128.0758,129.0807,128.0671,129.0807,31776.0
2018-03-29 11:00:00,149.08,149.48,148.66,148.94,21988.0,129.1587,129.5053,128.7948,129.0374,21988.0
2018-03-29 11:30:00,148.91,148.91,148.3,148.35,20806.0,129.0114,129.0114,128.483,128.5263,20806.0
2018-03-29 12:00:00,148.32,148.48,147.63,148.48,32789.0,128.5003,128.6389,127.9025,128.6389,32789.0
2018-03-29 12:30:00,148.41,148.58,148.24,148.29,18414.0,128.5783,128.7255,128.431,128.4743,18414.0
2018-03-29 13:00:00,148.36,148.49,148.02,148.27,18769.0,128.5349,128.6476,128.2404,128.457,18769.0
2018-03-29 13:30:00,148.18,148.52,148.11,148.19,53263.0,128.379,128.6736,128.3183,128.3877,53263.0
2018-03-29 14:00:00,148.28,148.79,148.11,148.65,28930.0,128.4656,128.9075,128.3183,128.7862,28930.0
2018-03-29 14:30:00,148.74,149.34,148.62,149.12,24572.0,128.8642,129.384,128.7602,129.1934,24572.0
2018-03-29 15:00:00,149.0,149.7,148.62,148.69,35495.0,129.0894,129.6959,128.7602,128.8208,35495.0
2018-03-29 15:30:00,148.69,149.15,148.0,148.13,197938.0,128.8208,129.2194,128.223,128.3357,197938.0
2018-04-02 09:30:00,147.59,148.33,146.77,146.77,40276.0,127.8678,128.5089,127.1574,127.1574,40276.0
2018-04-02 10:00:00,146.83,146.87,145.13,145.13,29214.0,127.2094,127.244,125.7366,125.7366,29214.0
2018-04-02 10:30:00,145.2,145.38,144.06,144.06,34147.0,125.7972,125.9531,124.8095,124.8095,34147.0
2018-04-02 11:00:00,144.01,144.41,143.66,144.23,48804.0,124.7662,125.1128,124.463,124.9568,48804.0
2018-04-02 11:30:00,144.29,144.29,142.9,143.34,38023.0,125.0088,125.0088,123.8045,124.1857,38023.0
2018-04-02 12:00:00,143.21,143.31,142.3,142.78,38961.0,124.0731,124.1598,123.2847,123.7006,38961.0
2018-04-02 12:30:00,142.87,143.39,142.73,142.94,40408.0,123.7786,124.2291,123.6573,123.8392,40408.0
2018-04-02 13:00:00,142.88,143.06,141.9,141.99,62991.0,123.7872,123.9432,122.9382,123.0161,62991.0
2018-04-02 13:30:00,141.99,142.3,140.64,140.65,49458.0,123.0161,123.2847,121.8465,121.8552,49458.0
2018-04-02 14:00:00,140.59,141.03,140.1,140.44,61497.0,121.8032,122.1844,121.3787,121.6733,61497.0
2018-04-02 14:30:00,140.39,141.38,140.15,141.29,51344.0,121.63,122.4877,121.422,122.4097,51344.0
2018-04-02 15:00:00,141.34,141.73,140.89,141.03,57762.0,122.453,122.7909,122.0631,122.1844,57762.0
2018-04-02 15:30:00,141.03,142.76,140.85,142.59,282483.0,122.1844,123.6833,122.0285,123.536,282483.0
2018-04-03 09:30:00,143.76,143.76,142.13,142.83,85356.0,124.5496,124.5496,123.1374,123.7439,85356.0
2018-04-03 10:00:00,142.88,143.19,142.11,143.19,46720.0,123.7872,124.0558,123.1201,124.0558,46720.0
2018-04-03 10:30:00,143.18,143.68,143.0,143.55,64315.0,124.0471,124.4803,123.8912,124.3677,64315.0
2018-04-03 11:00:00,143.53,144.03,142.88,142.94,47225.0,124.3504,124.7835,123.7872,123.8392,47225.0
2018-04-03 11:30:00,142.9,143.32,142.35,142.69,74677.0,123.8045,124.1684,123.328,123.6226,74677.0
2018-04-03 12:00:00,142.66,143.46,142.66,143.01,35492.0,123.5966,124.2897,123.5966,123.8998,35492.0
2018-04-03 12:30:00,142.98,143.54,142.85,143.25,29091.0,123.8739,124.359,123.7612,124.1078,29091.0
2018-04-03 13:00:00,143.28,144.11,143.01,143.88,28670.0,124.1338,124.8529,123.8998,124.6536,28670.0
2018-04-03 13:30:00,143.87,143.94,143.01,143.64,38768.0,124.6449,124.7056,123.8998,124.4457,38768.0
2018-04-03 14:00:00,143.71,143.84,142.86,142.95,27354.0,124.5063,124.6189,123.7699,123.8479,27354.0
2018-04-03 14:30:00,142.91,143.85,142.16,143.6,50019.0,123.8132,124.6276,123.1634,124.411,50019.0
2018-04-03 15:00:00,143.58,145.06,143.52,145.0,88364.0,124.3937,125.6759,124.3417,125.6239,88364.0
2018-04-03 15:30:00,145.05,145.06,143.89,144.69,158808.0,125.6672,125.6759,124.6623,125.3554,158808.0
2018-04-04 09:30:00,141.65,143.88,141.65,143.88,51775.0,122.7216,124.6536,122.7216,124.6536,51775.0
2018-04-04 10:00:00,143.86,144.34,143.6,143.88,42569.0,124.6363,125.0521,124.411,124.6536,42569.0
2018-04-04 10:30:00,143.76,145.08,143.64,144.99,32530.0,124.5496,125.6932,124.4457,125.6153,32530.0
2018-04-04 11:00:00,145.02,145.2,144.0,144.8,45226.0,125.6413,125.7972,124.7576,125.4507,45226.0
2018-04-04 11:30:00,144.75,145.08,143.61,144.14,27650.0,125.4073,125.6932,124.4197,124.8788,27650.0
2018-04-04 12:00:00,144.15,144.6,143.93,144.27,28216.0,124.8875,125.2774,124.6969,124.9915,28216.0
2018-04-04 12:30:00,144.27,144.83,144.14,144.43,44345.0,124.9915,125.4766,124.8788,125.1301,44345.0
2018-04-04 13:00:00,144.41,144.5,143.76,143.96,21767.0,125.1128,125.1907,124.5496,124.7229,21767.0
2018-04-04 13:30:00,143.9,144.32,143.75,143.93,17533.0,124.6709,125.0348,124.541,124.6969,17533.0
2018-04-04 14:00:00,143.99,144.81,143.99,144.76,51321.0,124.7489,125.4593,124.7489,125.416,51321.0
2018-04-04 14:30:00,144.82,145.33,144.42,145.18,24369.0,125.468,125.9098,125.1214,125.7799,24369.0
2018-04-04 15:00:00,145.26,145.78,145.03,145.6,49103.0,125.8492,126.2997,125.6499,126.1437,49103.0
2018-04-04 15:30:00,145.6,146.07,145.42,145.71,92615.0,126.1437,126.5509,125.9878,126.239,92615.0
2018-04-05 09:30:00,146.64,146.87,145.46,146.09,46376.0,127.0448,127.244,126.0225,126.5683,46376.0
2018-04-05 10:00:00,146.12,146.24,145.48,145.66,51513.0,126.5943,126.6982,126.0398,126.1957,51513.0
2018-04-05 10:30:00,145.72,145.9,145.18,145.21,38255.0,126.2477,126.4037,125.7799,125.8059,38255.0
2018-04-05 11:00:00,145.27,146.59,145.27,146.48,43303.0,125.8578,127.0015,125.8578,126.9062,43303.0
2018-04-05 11:30:00,146.46,146.67,146.07,146.67,29156.0,126.8888,127.0708,126.5509,127.0708,29156.0
2018-04-05 12:00:00,146.69,146.83,146.34,146.49,19194.0,127.0881,127.2094,126.7849,126.9148,19194.0
2018-04-05 12:30:00,146.49,146.54,146.22,146.39,11908.0,126.9148,126.9581,126.6809,126.8282,11908.0
2018-04-05 13:00:00,146.51,146.72,145.69,145.87,26057.0,126.9321,127.1141,126.2217,126.3777,26057.0
2018-04-05 13:30:00,145.81,146.19,145.45,145.87,19019.0,126.3257,126.6549,126.0138,126.3777,19019.0
2018-04-05 14:00:00,145.91,146.08,145.53,145.92,25336.0,126.4123,126.5596,126.0831,126.421,25336.0
2018-04-05 14:30:00,146.0,146.89,145.96,146.83,29024.0,126.4903,127.2614,126.4556,127.2094,29024.0
2018-04-05 15:00:00,146.89,146.95,146.31,146.43,33168.0,127.2614,127.3134,126.7589,126.8628,33168.0
2018-04-05 15:30:00,146.39,146.57,145.78,145.99,81262.0,126.8282,126.9841,126.2997,126.4816,81262.0
2018-04-06 09:30:00,143.72,144.67,143.4,144.24,29763.0,124.515,125.338,124.2377,124.9655,29763.0
2018-04-06 10:00:00,144.21,144.72,143.84,144.41,16720.0,124.9395,125.3813,124.6189,125.1128,16720.0
2018-04-06 10:30:00,144.33,144.33,143.34,143.44,45922.0,125.0435,125.0435,124.1857,124.2724,45922.0
2018-04-06 11:00:00,143.38,143.57,142.81,143.02,35227.0,124.2204,124.385,123.7266,123.9085,35227.0
2018-04-06 11:30:00,143.15,143.64,143.06,143.55,22094.0,124.0211,124.4457,123.9432,124.3677,22094.0
2018-04-06 12:00:00,143.52,143.61,142.68,142.68,14724.0,124.3417,124.4197,123.6139,123.6139,14724.0
2018-04-06 12:30:00,142.63,143.71,142.62,143.64,24863.0,123.5706,124.5063,123.562,124.4457,24863.0
2018-04-06 13:00:00,143.51,143.6,142.78,143.45,15835.0,124.333,124.411,123.7006,124.281,15835.0
2018-04-06 13:30:00,143.5,143.55,141.96,142.05,20141.0,124.3244,124.3677,122.9902,123.0681,20141.0
2018-04-06 14:00:00,141.9,142.11,141.29,141.4,29325.0,122.9382,123.1201,122.4097,122.505,29325.0
2018-04-06 14:30:00,141.32,141.64,140.41,140.51,50433.0,122.4357,122.7129,121.6473,121.7339,50433.0
2018-04-06 15:00:00,140.69,141.18,140.19,140.66,38227.0,121.8899,122.3144,121.4567,121.8639,38227.0
2018-04-06 15:30:00,140.59,141.94,140.54,141.3,139317.0,121.8032,122.9728,121.7599,122.4183,139317.0
2018-04-09 09:30:00,142.32,142.92,141.52,142.04,56530.0,123.302,123.8219,122.609,123.0595,56530.0
2018-04-09 10:00:00,142.04,142.04,141.35,142.0,16167.0,123.0595,123.0595,122.4617,123.0248,16167.0
2018-04-09 10:30:00,142.08,143.18,142.08,143.18,61774.0,123.0941,124.0471,123.0941,124.0471,61774.0
2018-04-09 11:00:00,143.19,143.49,142.67,143.27,14799.0,124.0558,124.3157,123.6053,124.1251,14799.0
2018-04-09 11:30:00,143.3,143.88,143.09,143.2,19390.0,124.1511,124.6536,123.9692,124.0645,19390.0
2018-04-09 12:00:00,143.2,143.77,143.2,143.38,16212.0,124.0645,124.5583,124.0645,124.2204,16212.0
2018-04-09 12:30:00,143.28,143.5,142.87,143.03,41560.0,124.1338,124.3244,123.7786,123.9172,41560.0
2018-04-09 13:00:00,143.06,143.96,143.06,143.93,12021.0,123.9432,124.7229,123.9432,124.6969,12021.0
2018-04-09 13:30:00,143.97,144.73,143.9,144.68,18131.0,124.7316,125.39,124.6709,125.3467,18131.0
2018-04-09 14:00:00,144.55,144.55,143.49,143.52,23157.0,125.2341,125.2341,124.3157,124.3417,23157.0
2018-04-09 14:30:00,143.49,143.71,143.14,143.64,23519.0,124.3157,124.5063,124.0125,124.4457,23519.0
2018-04-09 15:00:00,143.64,143.68,142.55,142.93,29263.0,124.4457,124.4803,123.5013,123.8305,29263.0
2018-04-09 15:30:00,142.86,143.02,141.25,141.44,81134.0,123.7699,123.9085,122.375,122.5396,81134.0
2018-04-10 09:30:00,143.37,144.3,143.18,143.53,64483.0,124.2117,125.0175,124.0471,124.3504,64483.0
2018-04-10 10:00:00,143.61,144.69,143.31,144.47,32733.0,124.4197,125.3554,124.1598,125.1647,32733.0
2018-04-10 10:30:00,144.55,144.87,144.31,144.4,32332.0,125.2341,125.5113,125.0261,125.1041,32332.0
2018-04-10 11:00:00,144.4,145.11,144.31,144.73,28076.0,125.1041,125.7192,125.0261,125.39,28076.0
2018-04-10 11:30:00,144.69,145.16,144.12,144.9,31615.0,125.3554,125.7625,124.8615,125.5373,31615.0
2018-04-10 12:00:00,144.96,145.07,143.24,143.62,31099.0,125.5893,125.6846,124.0991,124.4283,31099.0
2018-04-10 12:30:00,143.62,144.47,143.54,144.24,21325.0,124.4283,125.1647,124.359,124.9655,21325.0
2018-04-10 13:00:00,144.32,144.74,144.16,144.64,21701.0,125.0348,125.3987,124.8962,125.312,21701.0
2018-04-10 13:30:00,144.66,144.82,143.88,144.67,29727.0,125.3294,125.468,124.6536,125.338,29727.0
2018-04-10 14:00:00,144.64,144.92,144.39,144.45,23581.0,125.312,125.5546,125.0954,125.1474,23581.0
2018-04-10 14:30:00,144.46,144.64,143.82,144.62,26535.0,125.1561,125.312,124.6016,125.2947,26535.0
2018-04-10 15:00:00,144.61,144.68,143.94,144.3,41864.0,125.286,125.3467,124.7056,125.0175,41864.0
2018-04-10 15:30:00,144.31,144.53,143.92,144.24,72313.0,125.0261,125.2167,124.6882,124.9655,72313.0
2018-04-11 09:30:00,142.78,142.78,141.66,142.34,75286.0,123.7006,123.7006,122.7302,123.3194,75286.0
2018-04-11 10:00:00,142.33,142.52,141.61,141.96,40476.0,123.3107,123.4753,122.6869,122.9902,40476.0
2018-04-11 10:30:00,141.89,142.19,140.99,140.99,32211.0,122.9295,123.1894,122.1498,122.1498,32211.0
2018-04-11 11:00:00,140.85,141.37,140.74,141.37,37532.0,122.0285,122.479,121.9332,122.479,37532.0
2018-04-11 11:30:00,141.36,141.65,141.25,141.39,29032.0,122.4703,122.7216,122.375,122.4963,29032.0
2018-04-11 12:00:00,141.49,141.88,141.42,141.65,35380.0,122.583,122.9208,122.5223,122.7216,35380.0
2018-04-11 12:30:00,141.72,141.82,141.2,141.51,12961.0,122.7822,122.8689,122.3317,122.6003,12961.0
2018-04-11 13:00:00,141.64,141.77,141.37,141.52,16489.0,122.7129,122.8255,122.479,122.609,16489.0
2018-04-11 13:30:00,141.52,141.75,141.29,141.68,10073.0,122.609,122.8082,122.4097,122.7476,10073.0
2018-04-11 14:00:00,141.8,141.96,141.16,141.45,18600.0,122.8515,122.9902,122.2971,122.5483,18600.0
2018-04-11 14:30:00,141.46,141.69,141.21,141.5,18370.0,122.557,122.7562,122.3404,122.5916,18370.0
2018-04-11 15:00:00,141.6,141.69,141.02,141.25,66254.0,122.6783,122.7562,122.1758,122.375,66254.0
2018-04-11 15:30:00,141.32,141.77,141.24,141.43,50719.0,122.4357,122.8255,122.3664,122.531,50719.0
2018-04-12 09:30:00,142.2,143.7,141.92,143.45,79842.0,123.1981,124.4976,122.9555,124.281,79842.0
2018-04-12 10:00:00,143.59,143.75,143.2,143.25,38899.0,124.4023,124.541,124.0645,124.1078,38899.0
2018-04-12 10:30:00,143.3,143.31,142.45,142.75,47401.0,124.1511,124.1598,123.4147,123.6746,47401.0
2018-04-12 11:00:00,142.87,143.68,142.76,143.42,137380.0,123.7786,124.4803,123.6833,124.2551,137380.0
2018-04-12 11:30:00,143.41,143.58,142.77,143.1,31636.0,124.2464,124.3937,123.6919,123.9778,31636.0
2018-04-12 12:00:00,143.11,143.32,142.9,143.15,19485.0,123.9865,124.1684,123.8045,124.0211,19485.0
2018-04-12 12:30:00,143.18,143.82,143.13,143.71,17511.0,124.0471,124.6016,124.0038,124.5063,17511.0
2018-04-12 13:00:00,143.7,143.87,142.73,142.84,15736.0,124.4976,124.6449,123.6573,123.7526,15736.0
2018-04-12 13:30:00,142.8,143.48,142.66,143.17,20404.0,123.7179,124.307,123.5966,124.0385,20404.0
2018-04-12 14:00:00,143.08,144.02,143.08,143.93,14530.0,123.9605,124.7749,123.9605,124.6969,14530.0
2018-04-12 14:30:00,143.97,144.07,143.52,144.07,17028.0,124.7316,124.8182,124.3417,124.8182,17028.0
2018-04-12 15:00:00,144.09,144.48,143.76,144.31,29489.0,124.8355,125.1734,124.5496,125.0261,29489.0
2018-04-12 15:30:00,144.3,144.3,143.35,143.51,125926.0,125.0175,125.0175,124.1944,124.333,125926.0
2018-04-13 09:30:00,144.86,145.03,144.18,144.18,43917.0,125.5026,125.6499,124.9135,124.9135,43917.0
2018-04-13 10:00:00,144.01,144.34,142.81,142.99,28826.0,124.7662,125.0521,123.7266,123.8825,28826.0
2018-04-13 10:30:00,142.96,143.1,142.17,142.19,30619.0,123.8565,123.9778,123.1721,123.1894,30619.0
2018-04-13 11:00:00,141.97,142.59,141.84,142.55,24759.0,122.9988,123.536,122.8862,123.5013,24759.0
2018-04-13 11:30:00,142.44,142.82,142.24,142.47,46354.0,123.406,123.7352,123.2327,123.432,46354.0
2018-04-13 12:00:00,142.51,142.72,142.04,142.33,60579.0,123.4667,123.6486,123.0595,123.3107,60579.0
2018-04-13 12:30:00,142.25,142.25,141.7,141.89,12919.0,123.2414,123.2414,122.7649,122.9295,12919.0
2018-04-13 13:00:00,141.85,142.68,141.84,142.65,120940.0,122.8949,123.6139,122.8862,123.588,120940.0
2018-04-13 13:30:00,142.7,142.7,142.29,142.55,11119.0,123.6313,123.6313,123.2761,123.5013,11119.0
2018-04-13 14:00:00,142.56,142.67,141.96,142.27,13274.0,123.51,123.6053,122.9902,123.2587,13274.0
2018-04-13 14:30:00,142.18,142.51,141.88,141.96,14453.0,123.1808,123.4667,122.9208,122.9902,14453.0
2018-04-13 15:00:00,141.9,142.0,141.02,141.17,27477.0,122.9382,123.0248,122.1758,122.3057,27477.0
2018-04-13 15:30:00,141.05,141.86,141.04,141.63,68600.0,122.2018,122.9035,122.1931,122.7043,68600.0
2018-04-16 09:30:00,143.05,143.5,142.07,142.92,37681.0,123.9345,124.3244,123.0855,123.8219,37681.0
2018-04-16 10:00:00,142.92,144.13,142.92,144.12,42940.0,123.8219,124.8702,123.8219,124.8615,42940.0
2018-04-16 10:30:00,144.18,144.21,143.35,143.35,36867.0,124.9135,124.9395,124.1944,124.1944,36867.0
2018-04-16 11:00:00,143.38,143.91,143.3,143.91,43747.0,124.2204,124.6796,124.1511,124.6796,43747.0
2018-04-16 11:30:00,143.83,143.89,143.08,143.84,90634.0,124.6103,124.6623,123.9605,124.6189,90634.0
2018-04-16 12:00:00,143.9,144.21,143.72,143.79,41024.0,124.6709,124.9395,124.515,124.5756,41024.0
2018-04-16 12:30:00,143.81,144.32,143.41,144.25,24013.0,124.5929,125.0348,124.2464,124.9741,24013.0
2018-04-16 13:00:00,144.27,144.86,144.21,144.8,42669.0,124.9915,125.5026,124.9395,125.4507,42669.0
2018-04-16 13:30:00,144.78,145.21,144.78,144.93,44424.0,125.4333,125.8059,125.4333,125.5633,44424.0
2018-04-16 14:00:00,144.93,144.97,143.97,144.09,28589.0,125.5633,125.5979,124.7316,124.8355,28589.0
2018-04-16 14:30:00,144.09,144.67,144.02,144.5,40503.0,124.8355,125.338,124.7749,125.1907,40503.0
2018-04-16 15:00:00,144.46,144.64,144.07,144.34,64838.0,125.1561,125.312,124.8182,125.0521,64838.0
2018-04-16 15:30:00,144.27,144.45,143.56,143.6,131559.0,124.9915,125.1474,124.3764,124.411,131559.0
2018-04-17 09:30:00,145.12,146.11,144.78,145.76,42664.0,125.7279,126.5856,125.4333,126.2824,42664.0
2018-04-17 10:00:00,145.82,146.34,145.4,145.96,45116.0,126.3344,126.7849,125.9705,126.4556,45116.0
2018-04-17 10:30:00,145.94,146.05,145.43,145.67,58706.0,126.4383,126.5336,125.9965,126.2044,58706.0
2018-04-17 11:00:00,145.59,145.64,144.93,145.51,35172.0,126.1351,126.1784,125.5633,126.0658,35172.0
2018-04-17 11:30:00,145.59,146.0,145.51,146.0,27350.0,126.1351,126.4903,126.0658,126.4903,27350.0
2018-04-17 12:00:00,146.05,146.39,146.05,146.27,91258.0,126.5336,126.8282,126.5336,126.7242,91258.0
2018-04-17 12:30:00,146.31,146.37,145.92,146.12,68250.0,126.7589,126.8109,126.421,126.5943,68250.0
2018-04-17 13:00:00,146.06,146.21,145.01,145.1,65130.0,126.5423,126.6722,125.6326,125.7106,65130.0
2018-04-17 13:30:00,145.14,145.17,144.54,144.94,32842.0,125.7452,125.7712,125.2254,125.5719,32842.0
2018-04-17 14:00:00,144.93,145.01,143.89,143.92,36253.0,125.5633,125.6326,124.6623,124.6882,36253.0
2018-04-17 14:30:00,143.9,144.8,143.72,144.22,101327.0,124.6709,125.4507,124.515,124.9482,101327.0
2018-04-17 15:00:00,144.28,145.03,144.11,144.67,41717.0,125.0001,125.6499,124.8529,125.338,41717.0
2018-04-17 15:30:00,144.72,144.82,144.01,144.08,126417.0,125.3813,125.468,124.7662,124.8269,126417.0
2018-04-18 09:30:00,144.4,146.07,144.38,145.56,44767.0,125.1041,126.5509,125.0868,126.1091,44767.0
2018-04-18 10:00:00,145.56,145.99,144.94,145.96,61177.0,126.1091,126.4816,125.5719,126.4556,61177.0
2018-04-18 10:30:00,145.87,146.29,145.01,146.15,57444.0,126.3777,126.7415,125.6326,126.6203,57444.0
2018-04-18 11:00:00,146.12,146.32,145.31,145.59,34354.0,126.5943,126.7675,125.8925,126.1351,34354.0
2018-04-18 11:30:00,145.36,145.46,144.97,145.21,17921.0,125.9358,126.0225,125.5979,125.8059,17921.0
2018-04-18 12:00:00,145.18,145.35,144.89,144.97,8508.0,125.7799,125.9272,125.5286,125.5979,8508.0
2018-04-18 12:30:00,144.85,144.93,144.49,144.83,11301.0,125.494,125.5633,125.1821,125.4766,11301.0
2018-04-18 13:00:00,144.8,144.95,144.62,144.71,13030.0,125.4507,125.5806,125.2947,125.3727,13030.0
2018-04-18 13:30:00,144.7,144.83,144.46,144.54,22671.0,125.364,125.4766,125.1561,125.2254,22671.0
2018-04-18 14:00:00,144.57,144.78,144.42,144.59,19369.0,125.2514,125.4333,125.1214,125.2687,19369.0
2018-04-18 14:30:00,144.57,145.09,144.54,144.71,33356.0,125.2514,125.7019,125.2254,125.3727,33356.0
2018-04-18 15:00:00,144.74,145.2,144.68,145.03,22855.0,125.3987,125.7972,125.3467,125.6499,22855.0
2018-04-18 15:30:00,144.99,145.16,144.57,144.59,82585.0,125.6153,125.7625,125.2514,125.2687,82585.0
2018-04-19 09:30:00,144.71,146.53,144.71,146.01,126170.0,125.3727,126.9495,125.3727,126.499,126170.0
2018-04-19 10:00:00,146.0,146.52,145.29,146.17,80390.0,126.4903,126.9408,125.8752,126.6376,80390.0
2018-04-19 10:30:00,146.24,146.82,146.06,146.28,85896.0,126.6982,127.2007,126.5423,126.7329,85896.0
2018-04-19 11:00:00,146.25,146.57,146.04,146.49,34572.0,126.7069,126.9841,126.525,126.9148,34572.0
2018-04-19 11:30:00,146.4,146.55,146.16,146.29,136763.0,126.8368,126.9668,126.6289,126.7415,136763.0
2018-04-19 12:00:00,146.3,146.33,145.84,145.91,21634.0,126.7502,126.7762,126.3517,126.4123,21634.0
2018-04-19 12:30:00,145.94,146.03,145.66,145.67,71153.0,126.4383,126.5163,126.1957,126.2044,71153.0
2018-04-19 13:00:00,145.59,145.74,145.33,145.43,23418.0,126.1351,126.265,125.9098,125.9965,23418.0
2018-04-19 13:30:00,145.47,145.79,145.32,145.79,29576.0,126.0311,126.3084,125.9012,126.3084,29576.0
2018-04-19 14:00:00,145.78,145.86,144.93,145.11,44754.0,126.2997,126.369,125.5633,125.7192,44754.0
2018-04-19 14:30:00,145.12,145.89,145.12,145.78,33731.0,125.7279,126.395,125.7279,126.2997,33731.0
2018-04-19 15:00:00,145.79,145.99,145.43,145.44,96913.0,126.3084,126.4816,125.9965,126.0051,96913.0
2018-04-19 15:30:00,145.44,146.15,145.21,145.61,181989.0,126.0051,126.6203,125.8059,126.1524,181989.0
2018-04-20 09:30:00,146.0,146.12,145.33,145.62,134228.0,126.4903,126.5943,125.9098,126.1611,134228.0
2018-04-20 10:00:00,145.64,145.64,144.43,144.73,53027.0,126.1784,126.1784,125.1301,125.39,53027.0
2018-04-20 10:30:00,144.76,145.24,144.54,144.56,45290.0,125.416,125.8319,125.2254,125.2427,45290.0
2018-04-20 11:00:00,144.44,144.44,143.32,143.98,34451.0,125.1388,125.1388,124.1684,124.7402,34451.0
2018-04-20 11:30:00,143.99,144.9,143.94,144.42,41361.0,124.7489,125.5373,124.7056,125.1214,41361.0
2018-04-20 12:00:00,144.35,144.36,143.95,144.28,23059.0,125.0608,125.0694,124.7142,125.0001,23059.0
2018-04-20 12:30:00,144.22,144.42,144.02,144.17,26067.0,124.9482,125.1214,124.7749,124.9048,26067.0
2018-04-20 13:00:00,144.11,144.7,144.09,144.54,15998.0,124.8529,125.364,124.8355,125.2254,15998.0
2018-04-20 13:30:00,144.55,144.92,144.4,144.58,36336.0,125.2341,125.5546,125.1041,125.26,36336.0
2018-04-20 14:00:00,144.58,144.7,144.24,144.42,29544.0,125.26,125.364,124.9655,125.1214,29544.0
2018-04-20 14:30:00,144.43,144.47,143.97,144.09,30658.0,125.1301,125.1647,124.7316,124.8355,30658.0
2018-04-20 15:00:00,144.06,144.07,143.47,143.47,48916.0,124.8095,124.8182,124.2984,124.2984,48916.0
2018-04-20 15:30:00,143.47,144.12,143.38,143.73,319978.0,124.2984,124.8615,124.2204,124.5236,319978.0
2018-04-23 09:30:00,144.1,145.23,143.7,145.17,88634.0,124.8442,125.8232,124.4976,125.7712,88634.0
2018-04-23 10:00:00,145.16,146.25,145.16,145.71,64821.0,125.7625,126.7069,125.7625,126.239,64821.0
2018-04-23 10:30:00,145.79,145.99,145.18,145.73,69896.0,126.3084,126.4816,125.7799,126.2564,69896.0
2018-04-23 11:00:00,145.84,147.19,145.55,147.19,87773.0,126.3517,127.5213,126.1004,127.5213,87773.0
2018-04-23 11:30:00,147.2,147.47,146.45,147.04,145616.0,127.5299,127.7639,126.8802,127.3913,145616.0
2018-04-23 12:00:00,147.09,147.32,146.28,146.28,54029.0,127.4346,127.6339,126.7329,126.7329,54029.0
2018-04-23 12:30:00,146.27,146.35,145.85,146.22,37905.0,126.7242,126.7935,126.3603,126.6809,37905.0
2018-04-23 13:00:00,146.21,146.37,145.85,145.85,37501.0,126.6722,126.8109,126.3603,126.3603,37501.0
2018-04-23 13:30:00,145.89,146.31,145.79,146.1,42358.0,126.395,126.7589,126.3084,126.5769,42358.0
2018-04-23 14:00:00,146.09,146.21,145.4,145.66,85254.0,126.5683,126.6722,125.9705,126.1957,85254.0
2018-04-23 14:30:00,145.66,145.81,145.05,145.22,39949.0,126.1957,126.3257,125.6672,125.8145,39949.0
2018-04-23 15:00:00,145.22,145.57,145.0,145.14,80126.0,125.8145,126.1178,125.6239,125.7452,80126.0
2018-04-23 15:30:00,145.12,145.53,145.06,145.43,178716.0,125.7279,126.0831,125.6759,125.9965,178716.0
2018-04-24 09:30:00,149.0,152.57,146.33,146.53,187093.0,129.0894,132.1824,126.7762,126.9495,187093.0
2018-04-24 10:00:00,146.48,148.0,146.17,147.1,123525.0,126.9062,128.223,126.6376,127.4433,123525.0
2018-04-24 10:30:00,147.06,147.12,145.55,145.68,76276.0,127.4087,127.4606,126.1004,126.2131,76276.0
2018-04-24 11:00:00,145.65,145.88,144.17,145.54,101660.0,126.1871,126.3863,124.9048,126.0918,101660.0
2018-04-24 11:30:00,145.48,145.63,144.83,144.88,53786.0,126.0398,126.1697,125.4766,125.52,53786.0
2018-04-24 12:00:00,144.82,144.97,143.54,143.92,55282.0,125.468,125.5979,124.359,124.6882,55282.0
2018-04-24 12:30:00,143.93,143.96,142.5,142.54,74789.0,124.6969,124.7229,123.458,123.4927,74789.0
2018-04-24 13:00:00,142.49,143.72,142.42,142.61,90517.0,123.4493,124.515,123.3887,123.5533,90517.0
2018-04-24 13:30:00,142.6,142.6,141.37,142.25,68214.0,123.5446,123.5446,122.479,123.2414,68214.0
2018-04-24 14:00:00,142.28,143.17,141.38,142.32,112440.0,123.2674,124.0385,122.4877,123.302,112440.0
2018-04-24 14:30:00,142.28,142.33,141.36,141.93,43092.0,123.2674,123.3107,122.4703,122.9642,43092.0
2018-04-24 15:00:00,141.96,142.84,141.81,142.37,71125.0,122.9902,123.7526,122.8602,123.3454,71125.0
2018-04-24 15:30:00,142.29,142.71,141.75,142.66,173026.0,123.2761,123.6399,122.8082,123.5966,173026.0
2018-04-25 09:30:00,141.71,142.08,140.11,140.94,48304.0,122.7736,123.0941,121.3874,122.1065,48304.0
2018-04-25 10:00:00,141.05,141.42,140.57,141.35,72184.0,122.2018,122.5223,121.7859,122.4617,72184.0
2018-04-25 10:30:00,141.34,142.46,141.34,142.0,24077.0,122.453,123.4233,122.453,123.0248,24077.0
2018-04-25 11:00:00,141.98,142.57,141.46,141.97,51400.0,123.0075,123.5186,122.557,122.9988,51400.0
2018-04-25 11:30:00,141.96,141.98,141.28,141.32,35715.0,122.9902,123.0075,122.401,122.4357,35715.0
2018-04-25 12:00:00,141.23,142.26,141.2,142.03,39047.0,122.3577,123.2501,122.3317,123.0508,39047.0
2018-04-25 12:30:00,142.0,142.57,142.0,142.43,37846.0,123.0248,123.5186,123.0248,123.3973,37846.0
2018-04-25 13:00:00,142.48,142.7,142.14,142.35,31276.0,123.4407,123.6313,123.1461,123.328,31276.0
2018-04-25 13:30:00,142.37,143.0,142.23,142.5,68730.0,123.3454,123.8912,123.2241,123.458,68730.0
2018-04-25 14:00:00,142.5,142.66,141.84,142.1,39078.0,123.458,123.5966,122.8862,123.1114,39078.0
2018-04-25 14:30:00,142.03,142.76,141.93,142.75,37290.0,123.0508,123.6833,122.9642,123.6746,37290.0
2018-04-25 15:00:00,142.82,142.82,142.22,142.43,75830.0,123.7352,123.7352,123.2154,123.3973,75830.0
2018-04-25 15:30:00,142.4,142.4,141.05,141.4,284806.0,123.3714,123.3714,122.2018,122.505,284806.0
2018-04-26 09:30:00,141.66,141.69,140.64,141.03,87857.0,122.7302,122.7562,121.8465,122.1844,87857.0
2018-04-26 10:00:00,141.03,141.66,140.61,140.84,61707.0,122.1844,122.7302,121.8206,122.0198,61707.0
2018-04-26 10:30:00,140.86,141.27,140.38,141.12,70702.0,122.0371,122.3924,121.6213,122.2624,70702.0
2018-04-26 11:00:00,141.03,141.33,140.7,140.97,81145.0,122.1844,122.4443,121.8985,122.1324,81145.0
2018-04-26 11:30:00,140.92,141.05,140.18,140.53,85089.0,122.0891,122.2018,121.448,121.7512,85089.0
2018-04-26 12:00:00,140.49,141.03,140.39,140.68,103791.0,121.7166,122.1844,121.63,121.8812,103791.0
2018-04-26 12:30:00,140.7,141.62,140.51,141.58,77873.0,121.8985,122.6956,121.7339,122.6609,77873.0
2018-04-26 13:00:00,141.57,142.06,141.52,141.89,38614.0,122.6523,123.0768,122.609,122.9295,38614.0
2018-04-26 13:30:00,141.86,142.6,141.78,142.6,42794.0,122.9035,123.5446,122.8342,123.5446,42794.0
2018-04-26 14:00:00,142.55,143.1,142.23,142.86,62082.0,123.5013,123.9778,123.2241,123.7699,62082.0
2018-04-26 14:30:00,142.89,143.23,142.68,143.08,56937.0,123.7959,124.0904,123.6139,123.9605,56937.0
2018-04-26 15:00:00,143.08,143.55,142.7,142.76,78980.0,123.9605,124.3677,123.6313,123.6833,78980.0
2018-04-26 15:30:00,142.77,142.8,142.05,142.2,113450.0,123.6919,123.7179,123.0681,123.1981,113450.0
2018-04-27 09:30:00,142.06,142.31,141.49,142.09,40114.0,123.0768,123.2934,122.583,123.1028,40114.0
2018-04-27 10:00:00,142.06,143.38,142.06,143.13,45141.0,123.0768,124.2204,123.0768,124.0038,45141.0
2018-04-27 10:30:00,143.06,143.06,141.6,141.61,25349.0,123.9432,123.9432,122.6783,122.6869,25349.0
2018-04-27 11:00:00,141.57,142.18,141.57,142.05,17324.0,122.6523,123.1808,122.6523,123.0681,17324.0
2018-04-27 11:30:00,142.07,142.21,141.59,142.08,23571.0,123.0855,123.2067,122.6696,123.0941,23571.0
2018-04-27 12:00:00,142.12,142.7,142.12,142.7,21585.0,123.1288,123.6313,123.1288,123.6313,21585.0
2018-04-27 12:30:00,142.63,143.14,142.44,143.07,20019.0,123.5706,124.0125,123.406,123.9518,20019.0
2018-04-27 13:00:00,143.12,143.18,142.93,143.02,11192.0,123.9951,124.0471,123.8305,123.9085,11192.0
2018-04-27 13:30:00,142.95,143.18,142.88,143.01,21638.0,123.8479,124.0471,123.7872,123.8998,21638.0
2018-04-27 14:00:00,142.96,143.03,142.73,142.79,12771.0,123.8565,123.9172,123.6573,123.7092,12771.0
2018-04-27 14:30:00,142.79,142.87,142.3,142.55,32925.0,123.7092,123.7786,123.2847,123.5013,32925.0
2018-04-27 15:00:00,142.56,142.83,142.25,142.26,46062.0,123.51,123.7439,123.2414,123.2501,46062.0
2018-04-27 15:30:00,142.24,142.29,141.62,141.74,219530.0,123.2327,123.2761,122.6956,122.7996,219530.0
2018-04-30 09:30:00,142.1,143.5,142.1,142.35,36170.0,123.1114,124.3244,123.1114,123.328,36170.0
2018-04-30 10:00:00,142.33,142.57,141.48,142.17,21511.0,123.3107,123.5186,122.5743,123.1721,21511.0
2018-04-30 10:30:00,142.23,142.48,141.99,142.14,43637.0,123.2241,123.4407,123.0161,123.1461,43637.0
2018-04-30 11:00:00,142.27,142.81,142.24,142.74,23072.0,123.2587,123.7266,123.2327,123.6659,23072.0
2018-04-30 11:30:00,142.69,142.75,141.9,142.12,28587.0,123.6226,123.6746,122.9382,123.1288,28587.0
2018-04-30 12:00:00,142.04,142.41,141.95,142.25,15015.0,123.0595,123.38,122.9815,123.2414,15015.0
2018-04-30 12:30:00,142.26,142.26,141.74,141.96,19368.0,123.2501,123.2501,122.7996,122.9902,19368.0
2018-04-30 13:00:00,141.89,142.06,141.73,141.87,23921.0,122.9295,123.0768,122.7909,122.9122,23921.0
2018-04-30 13:30:00,141.84,142.23,141.8,142.0,23921.0,122.8862,123.2241,122.8515,123.0248,23921.0
2018-04-30 14:00:00,141.98,142.08,141.18,141.24,26499.0,123.0075,123.0941,122.3144,122.3664,26499.0
2018-04-30 14:30:00,141.15,141.38,140.9,141.3,45390.0,122.2884,122.4877,122.0718,122.4183,45390.0
2018-04-30 15:00:00,141.37,141.42,140.69,140.69,38643.0,122.479,122.5223,121.8899,121.8899,38643.0
2018-04-30 15:30:00,140.71,140.9,140.19,140.19,147793.0,121.9072,122.0718,121.4567,121.4567,147793.0
2018-05-01 09:30:00,140.05,140.27,139.32,140.04,43763.0,121.3354,121.526,120.7029,121.3267,43763.0
2018-05-01 10:00:00,139.98,140.8,139.71,140.7,43581.0,121.2747,121.9852,121.0408,121.8985,43581.0
2018-05-01 10:30:00,140.62,140.92,140.37,140.41,69152.0,121.8292,122.0891,121.6126,121.6473,69152.0
2018-05-01 11:00:00,140.36,140.53,139.98,140.23,70054.0,121.604,121.7512,121.2747,121.4913,70054.0
2018-05-01 11:30:00,140.3,140.37,139.34,139.34,49181.0,121.552,121.6126,120.7203,120.7203,49181.0
2018-05-01 12:00:00,139.4,139.51,138.92,139.16,27111.0,120.7722,120.8675,120.3564,120.5643,27111.0
2018-05-01 12:30:00,139.19,139.26,138.89,138.94,20211.0,120.5903,120.651,120.3304,120.3737,20211.0
2018-05-01 13:00:00,138.89,138.9,138.15,138.15,27836.0,120.3304,120.3391,119.6893,119.6893,27836.0
2018-05-01 13:30:00,138.21,138.91,138.17,138.84,51614.0,119.7413,120.3477,119.7066,120.2871,51614.0
2018-05-01 14:00:00,138.82,139.64,138.81,139.52,38442.0,120.2697,120.9802,120.2611,120.8762,38442.0
2018-05-01 14:30:00,139.54,140.01,139.42,139.73,29436.0,120.8935,121.3007,120.7896,121.0581,29436.0
2018-05-01 15:00:00,139.74,139.85,138.81,139.08,33868.0,121.0668,121.1621,120.2611,120.495,33868.0
2018-05-01 15:30:00,139.06,139.47,138.96,139.04,184192.0,120.4777,120.8329,120.391,120.4603,184192.0
2018-05-02 09:30:00,137.57,138.51,134.54,135.75,228850.0,119.1868,120.0012,116.5617,117.61,228850.0
2018-05-02 10:00:00,135.75,136.07,135.15,135.25,142616.0,117.61,117.8872,117.0902,117.1768,142616.0
2018-05-02 10:30:00,135.31,135.84,134.4,134.67,107464.0,117.2288,117.688,116.4404,116.6743,107464.0
2018-05-02 11:00:00,134.67,135.04,133.97,134.17,210013.0,116.6743,116.9949,116.0678,116.2411,210013.0
2018-05-02 11:30:00,134.16,134.18,133.68,134.1,47233.0,116.2325,116.2498,115.8166,116.1805,47233.0
2018-05-02 12:00:00,134.1,134.2,133.76,133.76,78479.0,116.1805,116.2671,115.8859,115.8859,78479.0
2018-05-02 12:30:00,133.8,134.14,133.6,134.08,73452.0,115.9206,116.2151,115.7473,116.1631,73452.0
2018-05-02 13:00:00,134.08,134.99,134.03,134.77,151179.0,116.1631,116.9515,116.1198,116.7609,151179.0
2018-05-02 13:30:00,134.85,134.87,134.0,134.13,82569.0,116.8303,116.8476,116.0938,116.2065,82569.0
2018-05-02 14:00:00,134.19,134.45,133.69,134.07,98919.0,116.2584,116.4837,115.8253,116.1545,98919.0
2018-05-02 14:30:00,134.13,134.4,134.0,134.21,50998.0,116.2065,116.4404,116.0938,116.2758,50998.0
2018-05-02 15:00:00,134.22,134.25,133.21,133.78,97267.0,116.2844,116.3104,115.4094,115.9032,97267.0
2018-05-02 15:30:00,133.78,133.79,132.59,133.0,343073.0,115.9032,115.9119,114.8723,115.2275,343073.0
2018-05-03 09:30:00,132.38,133.64,131.88,133.5,89103.0,114.6903,115.7819,114.2571,115.6606,89103.0
2018-05-03 10:00:00,133.36,133.36,131.59,131.73,80076.0,115.5394,115.5394,114.0059,114.1272,80076.0
2018-05-03 10:30:00,131.68,131.69,130.13,130.28,86441.0,114.0839,114.0925,112.741,112.8709,86441.0
2018-05-03 11:00:00,130.4,130.94,129.87,129.97,92212.0,112.9749,113.4427,112.5157,112.6024,92212.0
2018-05-03 11:30:00,130.06,130.76,129.99,130.64,62532.0,112.6803,113.2868,112.6197,113.1828,62532.0
2018-05-03 12:00:00,130.64,131.3,130.51,130.71,118146.0,113.1828,113.7546,113.0702,113.2435,118146.0
2018-05-03 12:30:00,130.77,132.25,130.73,132.04,72523.0,113.2955,114.5777,113.2608,114.3957,72523.0
2018-05-03 13:00:00,132.06,132.07,131.24,131.52,34709.0,114.4131,114.4217,113.7026,113.9452,34709.0
2018-05-03 13:30:00,131.55,132.58,131.51,132.31,47554.0,113.9712,114.8636,113.9366,114.6297,47554.0
2018-05-03 14:00:00,132.33,132.33,131.8,132.13,33580.0,114.647,114.647,114.1878,114.4737,33580.0
2018-05-03 14:30:00,132.18,132.92,132.16,132.29,42520.0,114.517,115.1582,114.4997,114.6123,42520.0
2018-05-03 15:00:00,132.31,132.56,132.0,132.29,62485.0,114.6297,114.8463,114.3611,114.6123,62485.0
2018-05-03 15:30:00,132.31,132.51,131.27,131.5,315721.0,114.6297,114.8029,113.7286,113.9279,315721.0
2018-05-04 09:30:00,130.57,132.1,130.57,132.0,129706.0,113.8787,115.2132,113.8787,115.1259,129706.0
2018-05-04 10:00:00,131.99,132.73,131.56,132.73,106195.0,115.1172,115.7626,114.7422,115.7626,106195.0
2018-05-04 10:30:00,132.79,133.99,132.69,133.8,115543.0,115.8149,116.8615,115.7277,116.6958,115543.0
2018-05-04 11:00:00,133.81,134.45,133.5,134.35,62058.0,116.7046,117.2627,116.4342,117.1755,62058.0
2018-05-04 11:30:00,134.3,134.71,134.09,134.53,45200.0,117.1319,117.4895,116.9488,117.3325,45200.0
2018-05-04 12:00:00,134.58,134.6,134.05,134.21,49615.0,117.3761,117.3936,116.9139,117.0534,49615.0
2018-05-04 12:30:00,134.21,134.75,134.19,134.57,26541.0,117.0534,117.5244,117.036,117.3674,26541.0
2018-05-04 13:00:00,134.54,134.92,134.43,134.73,70993.0,117.3412,117.6727,117.2453,117.5069,70993.0
2018-05-04 13:30:00,134.69,135.22,134.59,135.16,20580.0,117.4721,117.9343,117.3848,117.882,20580.0
2018-05-04 14:00:00,135.18,135.55,135.13,135.54,30969.0,117.8994,118.2221,117.8558,118.2134,30969.0
2018-05-04 14:30:00,135.55,135.55,135.01,135.01,30574.0,118.2221,118.2221,117.7512,117.7512,30574.0
2018-05-04 15:00:00,135.0,135.31,134.99,135.28,48593.0,117.7424,118.0128,117.7337,117.9866,48593.0
2018-05-04 15:30:00,135.29,135.37,134.3,134.57,129273.0,117.9954,118.0651,117.1319,117.3674,129273.0
2018-05-07 09:30:00,134.83,135.37,133.64,134.14,51839.0,117.5942,118.0651,116.5563,116.9924,51839.0
2018-05-07 10:00:00,134.21,134.37,133.31,133.48,61017.0,117.0534,117.193,116.2685,116.4167,61017.0
2018-05-07 10:30:00,133.49,134.29,133.11,134.29,57695.0,116.4255,117.1232,116.094,117.1232,57695.0
2018-05-07 11:00:00,134.23,134.45,133.58,134.15,62992.0,117.0709,117.2627,116.504,117.0011,62992.0
2018-05-07 11:30:00,134.19,134.45,133.87,134.45,41851.0,117.036,117.2627,116.7569,117.2627,41851.0
2018-05-07 12:00:00,134.45,134.87,134.31,134.8,47215.0,117.2627,117.6291,117.1406,117.568,47215.0
2018-05-07 12:30:00,134.76,135.01,134.65,134.97,32786.0,117.5331,117.7512,117.4372,117.7163,32786.0
2018-05-07 13:00:00,134.95,135.36,134.76,135.28,26733.0,117.6988,118.0564,117.5331,117.9866,26733.0
2018-05-07 13:30:00,135.22,135.26,134.94,135.11,29580.0,117.9343,117.9692,117.6901,117.8384,29580.0
2018-05-07 14:00:00,135.11,135.52,135.03,135.43,27888.0,117.8384,118.196,117.7686,118.1175,27888.0
2018-05-07 14:30:00,135.44,135.53,134.69,134.8,37173.0,118.1262,118.2047,117.4721,117.568,37173.0
2018-05-07 15:00:00,134.79,135.06,134.45,134.5,58240.0,117.5593,117.7948,117.2627,117.3063,58240.0
2018-05-07 15:30:00,134.49,134.56,133.85,134.1,362717.0,117.2976,117.3587,116.7394,116.9575,362717.0
2018-05-08 09:30:00,133.77,134.59,133.61,134.5,66841.0,116.6697,117.3848,116.5301,117.3063,66841.0
2018-05-08 10:00:00,134.5,135.07,133.95,134.02,68785.0,117.3063,117.8035,116.8267,116.8877,68785.0
2018-05-08 10:30:00,134.04,135.07,133.99,134.51,99834.0,116.9052,117.8035,116.8615,117.3151,99834.0
2018-05-08 11:00:00,134.49,135.17,134.15,134.41,67814.0,117.2976,117.8907,117.0011,117.2279,67814.0
2018-05-08 11:30:00,134.29,134.43,134.02,134.03,57573.0,117.1232,117.2453,116.8877,116.8964,57573.0
2018-05-08 12:00:00,133.97,134.35,133.92,133.92,38592.0,116.8441,117.1755,116.8005,116.8005,38592.0
2018-05-08 12:30:00,133.98,134.17,133.63,133.95,30991.0,116.8528,117.0185,116.5476,116.8267,30991.0
2018-05-08 13:00:00,133.95,134.42,133.8,134.39,38965.0,116.8267,117.2366,116.6958,117.2104,38965.0
2018-05-08 13:30:00,134.42,134.42,133.89,133.94,46510.0,117.2366,117.2366,116.7743,116.8179,46510.0
2018-05-08 14:00:00,133.96,134.28,133.55,133.71,40778.0,116.8354,117.1145,116.4778,116.6173,40778.0
2018-05-08 14:30:00,133.72,133.9,133.04,133.34,46911.0,116.6261,116.7831,116.033,116.2946,46911.0
2018-05-08 15:00:00,133.33,134.13,133.2,134.0,73292.0,116.2859,116.9836,116.1725,116.8703,73292.0
2018-05-08 15:30:00,134.03,134.31,133.91,134.28,186425.0,116.8964,117.1406,116.7918,117.1145,186425.0
2018-05-09 09:30:00,135.15,135.26,134.28,134.55,33402.0,117.8733,117.9692,117.1145,117.35,33402.0
2018-05-09 10:00:00,134.57,134.66,134.08,134.23,36885.0,117.3674,117.4459,116.94,117.0709,36885.0
2018-05-09 10:30:00,134.26,134.44,133.79,133.97,36765.0,117.097,117.254,116.6871,116.8441,36765.0
2018-05-09 11:00:00,134.0,134.17,133.66,134.17,32605.0,116.8703,117.0185,116.5737,117.0185,32605.0
2018-05-09 11:30:00,134.08,134.28,133.81,133.98,87136.0,116.94,117.1145,116.7046,116.8528,87136.0
2018-05-09 12:00:00,134.0,134.25,133.85,134.16,64098.0,116.8703,117.0883,116.7394,117.0098,64098.0
2018-05-09 12:30:00,134.21,134.44,133.98,134.22,34934.0,117.0534,117.254,116.8528,117.0621,34934.0
2018-05-09 13:00:00,134.29,134.38,134.0,134.28,57369.0,117.1232,117.2017,116.8703,117.1145,57369.0
2018-05-09 13:30:00,134.24,134.35,134.09,134.29,85121.0,117.0796,117.1755,116.9488,117.1232,85121.0
2018-05-09 14:00:00,134.33,134.56,134.07,134.38,208818.0,117.1581,117.3587,116.9313,117.2017,208818.0
2018-05-09 14:30:00,134.4,134.86,134.35,134.54,73689.0,117.2191,117.6203,117.1755,117.3412,73689.0
2018-05-09 15:00:00,134.54,134.55,133.82,133.92,65760.0,117.3412,117.35,116.7133,116.8005,65760.0
2018-05-09 15:30:00,133.92,134.2,133.86,134.2,126087.0,116.8005,117.0447,116.7482,117.0447,126087.0
2018-05-10 09:30:00,134.21,135.25,133.74,134.73,177272.0,117.0534,117.9605,116.6435,117.5069,177272.0
2018-05-10 10:00:00,134.77,135.16,134.66,135.07,53841.0,117.5418,117.882,117.4459,117.8035,53841.0
2018-05-10 10:30:00,135.24,135.73,134.93,135.25,75274.0,117.9518,118.3791,117.6814,117.9605,75274.0
2018-05-10 11:00:00,135.25,136.1,135.18,136.01,44150.0,117.9605,118.7018,117.8994,118.6233,44150.0
2018-05-10 11:30:00,135.99,136.45,135.94,136.37,31630.0,118.6059,119.0071,118.5623,118.9373,31630.0
2018-05-10 12:00:00,136.41,136.64,136.2,136.52,40229.0,118.9722,119.1728,118.789,119.0681,40229.0
2018-05-10 12:30:00,136.47,136.54,136.15,136.25,27082.0,119.0245,119.0856,118.7454,118.8326,27082.0
2018-05-10 13:00:00,136.36,136.42,135.73,135.73,17609.0,118.9286,118.9809,118.3791,118.3791,17609.0
2018-05-10 13:30:00,135.72,136.22,135.62,136.17,38950.0,118.3704,118.8065,118.2832,118.7629,38950.0
2018-05-10 14:00:00,136.2,136.46,135.95,136.45,24831.0,118.789,119.0158,118.571,119.0071,24831.0
2018-05-10 14:30:00,136.48,136.52,135.7,136.1,28964.0,119.0332,119.0681,118.3529,118.7018,28964.0
2018-05-10 15:00:00,136.12,136.26,135.94,136.22,57001.0,118.7193,118.8414,118.5623,118.8065,57001.0
2018-05-10 15:30:00,136.22,136.23,135.32,135.51,199707.0,118.8065,118.8152,118.0215,118.1872,199707.0
2018-05-11 09:30:00,136.25,138.07,136.25,137.94,76728.0,118.8326,120.42,118.8326,120.3066,76728.0
2018-05-11 10:00:00,137.93,138.88,137.86,138.28,63103.0,120.2979,121.1264,120.2368,120.6031,63103.0
2018-05-11 10:30:00,138.28,138.63,137.89,138.23,45928.0,120.6031,120.9084,120.263,120.5595,45928.0
2018-05-11 11:00:00,138.22,138.26,137.57,137.59,42516.0,120.5508,120.5857,119.9839,120.0013,42516.0
2018-05-11 11:30:00,137.63,137.73,137.13,137.13,67359.0,120.0362,120.1234,119.6001,119.6001,67359.0
2018-05-11 12:00:00,137.13,137.22,136.65,136.94,44703.0,119.6001,119.6786,119.1815,119.4344,44703.0
2018-05-11 12:30:00,136.9,137.24,136.83,137.06,74282.0,119.3995,119.6961,119.3385,119.5391,74282.0
2018-05-11 13:00:00,137.14,137.35,137.13,137.34,18620.0,119.6089,119.792,119.6001,119.7833,18620.0
2018-05-11 13:30:00,137.32,137.38,137.0,137.11,26881.0,119.7659,119.8182,119.4868,119.5827,26881.0
2018-05-11 14:00:00,137.12,137.18,136.52,137.03,41898.0,119.5914,119.6438,119.0681,119.5129,41898.0
2018-05-11 14:30:00,137.0,137.07,136.83,137.04,25845.0,119.4868,119.5478,119.3385,119.5217,25845.0
2018-05-11 15:00:00,137.09,137.3,137.04,137.17,41618.0,119.5653,119.7484,119.5217,119.635,41618.0
2018-05-11 15:30:00,137.16,137.16,136.86,137.06,92670.0,119.6263,119.6263,119.3647,119.5391,92670.0
2018-05-14 09:30:00,137.61,139.48,137.6,139.12,155336.0,120.0188,121.6497,120.0101,121.3358,155336.0
2018-05-14 10:00:00,139.1,139.48,138.81,139.41,51079.0,121.3183,121.6497,121.0654,121.5887,51079.0
2018-05-14 10:30:00,139.35,139.72,138.88,139.02,42066.0,121.5364,121.8591,121.1264,121.2485,42066.0
2018-05-14 11:00:00,139.0,139.28,138.77,139.01,47463.0,121.2311,121.4753,121.0305,121.2398,47463.0
2018-05-14 11:30:00,139.02,139.21,138.99,139.1,32006.0,121.2485,121.4143,121.2224,121.3183,32006.0
2018-05-14 12:00:00,139.07,139.43,138.92,139.0,56894.0,121.2921,121.6061,121.1613,121.2311,56894.0
2018-05-14 12:30:00,139.04,139.14,138.93,138.95,51458.0,121.266,121.3532,121.17,121.1875,51458.0
2018-05-14 13:00:00,138.96,139.1,138.77,139.02,71244.0,121.1962,121.3183,121.0305,121.2485,71244.0
2018-05-14 13:30:00,139.01,139.31,138.88,139.06,44920.0,121.2398,121.5015,121.1264,121.2834,44920.0
2018-05-14 14:00:00,139.06,139.28,138.88,139.24,47002.0,121.2834,121.4753,121.1264,121.4404,47002.0
2018-05-14 14:30:00,139.25,139.66,139.23,139.46,39108.0,121.4491,121.8067,121.4317,121.6323,39108.0
2018-05-14 15:00:00,139.48,139.59,139.3,139.55,48134.0,121.6497,121.7457,121.4927,121.7108,48134.0
2018-05-14 15:30:00,139.55,139.61,138.76,138.96,195822.0,121.7108,121.7631,121.0218,121.1962,195822.0
2018-05-15 09:30:00,138.27,139.04,138.21,138.55,57551.0,120.5944,121.266,120.5421,120.8386,57551.0
2018-05-15 10:00:00,138.53,138.71,137.84,138.04,54767.0,120.8212,120.9782,120.2194,120.3938,54767.0
2018-05-15 10:30:00,137.97,138.89,137.89,138.77,71978.0,120.3328,121.1352,120.263,121.0305,71978.0
2018-05-15 11:00:00,138.77,139.22,138.58,138.88,61191.0,121.0305,121.423,120.8648,121.1264,61191.0
2018-05-15 11:30:00,138.88,139.32,138.5,138.57,49266.0,121.1264,121.5102,120.795,120.8561,49266.0
2018-05-15 12:00:00,138.58,138.61,138.14,138.22,51474.0,120.8648,120.891,120.481,120.5508,51474.0
2018-05-15 12:30:00,138.24,138.97,138.21,138.78,34633.0,120.5683,121.2049,120.5421,121.0392,34633.0
2018-05-15 13:00:00,138.82,138.84,138.34,138.38,41119.0,121.0741,121.0916,120.6555,120.6904,41119.0
2018-05-15 13:30:00,138.39,138.47,138.04,138.06,53382.0,120.6991,120.7688,120.3938,120.4113,53382.0
2018-05-15 14:00:00,138.05,138.39,137.91,138.27,50660.0,120.4025,120.6991,120.2804,120.5944,50660.0
2018-05-15 14:30:00,138.24,138.49,137.98,138.13,51902.0,120.5683,120.7863,120.3415,120.4723,51902.0
2018-05-15 15:00:00,138.16,138.27,137.72,138.07,69137.0,120.4985,120.5944,120.1147,120.42,69137.0
2018-05-15 15:30:00,137.99,138.44,137.97,138.14,245979.0,120.3502,120.7427,120.3328,120.481,245979.0
2018-05-16 09:30:00,138.06,139.81,138.06,139.58,77436.0,120.4113,121.9376,120.4113,121.737,77436.0
2018-05-16 10:00:00,139.57,139.76,139.0,139.54,61015.0,121.7282,121.8939,121.2311,121.7021,61015.0
2018-05-16 10:30:00,139.58,139.91,139.45,139.77,48667.0,121.737,122.0248,121.6236,121.9027,48667.0
2018-05-16 11:00:00,139.68,139.73,139.06,139.38,38166.0,121.8242,121.8678,121.2834,121.5625,38166.0
2018-05-16 11:30:00,139.47,140.25,139.37,140.25,51754.0,121.641,122.3213,121.5538,122.3213,51754.0
2018-05-16 12:00:00,140.17,140.62,140.11,140.54,34611.0,122.2515,122.644,122.1992,122.5742,34611.0
2018-05-16 12:30:00,140.49,140.66,140.26,140.35,31925.0,122.5306,122.6789,122.33,122.4085,31925.0
2018-05-16 13:00:00,140.39,140.88,140.39,140.44,32945.0,122.4434,122.8708,122.4434,122.487,32945.0
2018-05-16 13:30:00,140.43,140.7,140.4,140.61,38734.0,122.4783,122.7138,122.4521,122.6353,38734.0
2018-05-16 14:00:00,140.61,140.68,140.31,140.68,58832.0,122.6353,122.6963,122.3736,122.6963,58832.0
2018-05-16 14:30:00,140.66,140.8,140.26,140.26,54938.0,122.6789,122.801,122.33,122.33,54938.0
2018-05-16 15:00:00,140.25,140.25,139.95,140.02,58374.0,122.3213,122.3213,122.0597,122.1207,58374.0
2018-05-16 15:30:00,139.99,140.15,139.63,139.91,119964.0,122.0945,122.2341,121.7806,122.0248,119964.0
2018-05-17 09:30:00,139.67,140.39,139.15,140.21,43399.0,121.8154,122.4434,121.3619,122.2864,43399.0
2018-05-17 10:00:00,140.29,140.93,140.27,140.86,26939.0,122.3562,122.9144,122.3387,122.8533,26939.0
2018-05-17 10:30:00,140.87,141.76,140.67,141.41,56344.0,122.862,123.6383,122.6876,123.333,56344.0
2018-05-17 11:00:00,141.39,141.57,140.97,141.41,37363.0,123.3156,123.4726,122.9493,123.333,37363.0
2018-05-17 11:30:00,141.39,141.68,141.12,141.48,32650.0,123.3156,123.5685,123.0801,123.3941,32650.0
2018-05-17 12:00:00,141.53,142.06,141.27,141.95,30254.0,123.4377,123.8999,123.2109,123.804,30254.0
2018-05-17 12:30:00,141.91,142.19,141.69,141.96,46555.0,123.7691,124.0133,123.5772,123.8127,46555.0
2018-05-17 13:00:00,141.98,142.1,141.68,141.81,27011.0,123.8302,123.9348,123.5685,123.6819,27011.0
2018-05-17 13:30:00,141.87,141.99,141.51,141.54,34690.0,123.7342,123.8389,123.4202,123.4464,34690.0
2018-05-17 14:00:00,141.57,142.04,141.19,141.99,46924.0,123.4726,123.8825,123.1411,123.8389,46924.0
2018-05-17 14:30:00,141.99,141.99,141.49,141.79,32268.0,123.8389,123.8389,123.4028,123.6644,32268.0
2018-05-17 15:00:00,141.78,141.81,141.22,141.26,52288.0,123.6557,123.6819,123.1673,123.2022,52288.0
2018-05-17 15:30:00,141.27,141.54,141.09,141.41,138947.0,123.2109,123.4464,123.0539,123.333,138947.0
2018-05-18 09:30:00,141.35,141.44,140.47,140.57,74780.0,123.2807,123.3592,122.5132,122.6004,74780.0
2018-05-18 10:00:00,140.59,141.35,140.3,141.22,51348.0,122.6178,123.2807,122.3649,123.1673,51348.0
2018-05-18 10:30:00,141.12,141.26,140.45,141.26,30663.0,123.0801,123.2022,122.4957,123.2022,30663.0
2018-05-18 11:00:00,141.3,141.52,141.15,141.18,31949.0,123.2371,123.429,123.1063,123.1324,31949.0
2018-05-18 11:30:00,141.21,141.67,141.21,141.67,25036.0,123.1586,123.5598,123.1586,123.5598,25036.0
2018-05-18 12:00:00,141.7,141.7,141.1,141.18,59817.0,123.5859,123.5859,123.0626,123.1324,59817.0
2018-05-18 12:30:00,141.19,141.29,141.02,141.2,31048.0,123.1411,123.2284,122.9929,123.1499,31048.0
2018-05-18 13:00:00,141.23,141.53,141.07,141.39,23654.0,123.176,123.4377,123.0365,123.3156,23654.0
2018-05-18 13:30:00,141.47,141.47,140.97,141.14,27188.0,123.3853,123.3853,122.9493,123.0975,27188.0
2018-05-18 14:00:00,141.09,141.18,140.95,141.14,28986.0,123.0539,123.1324,122.9318,123.0975,28986.0
2018-05-18 14:30:00,141.18,141.3,141.1,141.23,40758.0,123.1324,123.2371,123.0626,123.176,40758.0
2018-05-18 15:00:00,141.24,141.24,140.99,141.11,53010.0,123.1847,123.1847,122.9667,123.0714,53010.0
2018-05-18 15:30:00,141.14,141.19,140.95,141.01,137382.0,123.0975,123.1411,122.9318,122.9842,137382.0
2018-05-21 09:30:00,142.15,143.23,142.09,142.78,42391.0,123.9784,124.9204,123.9261,124.5279,42391.0
2018-05-21 10:00:00,142.78,143.07,142.47,143.06,39476.0,124.5279,124.7808,124.2575,124.7721,39476.0
2018-05-21 10:30:00,143.09,143.44,143.09,143.29,26963.0,124.7983,125.1035,124.7983,124.9727,26963.0
2018-05-21 11:00:00,143.29,143.69,143.05,143.12,32626.0,124.9727,125.3216,124.7634,124.8244,32626.0
2018-05-21 11:30:00,143.06,143.25,142.88,143.23,23289.0,124.7721,124.9378,124.6151,124.9204,23289.0
2018-05-21 12:00:00,143.24,143.24,142.95,143.05,35603.0,124.9291,124.9291,124.6762,124.7634,35603.0
2018-05-21 12:30:00,143.02,143.04,142.64,142.64,37189.0,124.7372,124.7546,124.4058,124.4058,37189.0
2018-05-21 13:00:00,142.69,143.07,142.6,142.86,28868.0,124.4494,124.7808,124.3709,124.5977,28868.0
2018-05-21 13:30:00,142.93,143.19,142.9,143.17,43252.0,124.6587,124.8855,124.6325,124.868,43252.0
2018-05-21 14:00:00,143.1,143.31,142.79,142.85,48991.0,124.807,124.9901,124.5366,124.5889,48991.0
2018-05-21 14:30:00,142.85,142.85,142.55,142.67,35654.0,124.5889,124.5889,124.3273,124.4319,35654.0
2018-05-21 15:00:00,142.66,142.66,142.2,142.27,47046.0,124.4232,124.4232,124.022,124.0831,47046.0
2018-05-21 15:30:00,142.31,142.53,142.15,142.49,132179.0,124.118,124.3098,123.9784,124.275,132179.0
2018-05-22 09:30:00,142.75,143.86,142.61,143.86,113323.0,124.5017,125.4698,124.3796,125.4698,113323.0
2018-05-22 10:00:00,143.82,144.18,143.4,143.68,45997.0,125.4349,125.7489,125.0686,125.3128,45997.0
2018-05-22 10:30:00,143.64,144.13,143.43,144.1,55672.0,125.2779,125.7053,125.0948,125.6791,55672.0
2018-05-22 11:00:00,144.08,144.35,144.01,144.07,41348.0,125.6617,125.8972,125.6007,125.653,41348.0
2018-05-22 11:30:00,144.08,144.21,143.84,144.16,35582.0,125.6617,125.7751,125.4524,125.7315,35582.0
2018-05-22 12:00:00,144.18,144.56,144.1,144.52,57023.0,125.7489,126.0803,125.6791,126.0455,57023.0
2018-05-22 12:30:00,144.49,144.58,144.32,144.47,32537.0,126.0193,126.0978,125.871,126.0018,32537.0
2018-05-22 13:00:00,144.48,144.78,144.45,144.73,39144.0,126.0106,126.2722,125.9844,126.2286,39144.0
2018-05-22 13:30:00,144.71,144.84,144.53,144.72,41377.0,126.2112,126.3245,126.0542,126.2199,41377.0
2018-05-22 14:00:00,144.72,145.03,144.66,144.99,62034.0,126.2199,126.4903,126.1676,126.4554,62034.0
2018-05-22 14:30:00,145.01,145.21,144.65,144.73,58168.0,126.4728,126.6472,126.1588,126.2286,58168.0
2018-05-22 15:00:00,144.69,144.81,144.35,144.59,66984.0,126.1937,126.2984,125.8972,126.1065,66984.0
2018-05-22 15:30:00,144.6,144.67,144.13,144.24,137168.0,126.1152,126.1763,125.7053,125.8012,137168.0
2018-05-23 09:30:00,142.99,143.44,141.33,141.55,83249.0,124.711,125.1035,123.2632,123.4551,83249.0
2018-05-23 10:00:00,141.61,142.01,141.59,141.71,55870.0,123.5075,123.8563,123.49,123.5947,55870.0
2018-05-23 10:30:00,141.71,141.75,140.21,140.52,78519.0,123.5947,123.6296,122.2864,122.5568,78519.0
2018-05-23 11:00:00,140.48,141.34,140.48,141.19,48916.0,122.5219,123.272,122.5219,123.1411,48916.0
2018-05-23 11:30:00,141.22,141.46,141.0,141.0,36060.0,123.1673,123.3766,122.9754,122.9754,36060.0
2018-05-23 12:00:00,140.97,141.57,140.81,141.17,40241.0,122.9493,123.4726,122.8097,123.1237,40241.0
2018-05-23 12:30:00,141.23,141.64,141.22,141.6,22076.0,123.176,123.5336,123.1673,123.4987,22076.0
2018-05-23 13:00:00,141.63,141.63,141.09,141.35,24336.0,123.5249,123.5249,123.0539,123.2807,24336.0
2018-05-23 13:30:00,141.35,141.37,141.1,141.1,25879.0,123.2807,123.2981,123.0626,123.0626,25879.0
2018-05-23 14:00:00,141.14,141.41,141.01,141.32,55574.0,123.0975,123.333,122.9842,123.2545,55574.0
2018-05-23 14:30:00,141.29,141.66,141.06,141.59,28329.0,123.2284,123.5511,123.0278,123.49,28329.0
2018-05-23 15:00:00,141.63,141.9,141.58,141.78,48835.0,123.5249,123.7604,123.4813,123.6557,48835.0
2018-05-23 15:30:00,141.81,142.18,141.67,142.17,183701.0,123.6819,124.0046,123.5598,123.9959,183701.0
2018-05-24 09:30:00,141.51,142.33,140.76,140.95,73879.0,123.4202,124.1354,122.7661,122.9318,73879.0
2018-05-24 10:00:00,141.04,141.48,140.78,140.95,54641.0,123.0103,123.3941,122.7836,122.9318,54641.0
2018-05-24 10:30:00,140.92,140.98,140.56,140.81,33871.0,122.9057,122.958,122.5917,122.8097,33871.0
2018-05-24 11:00:00,140.76,141.86,140.62,141.78,34320.0,122.7661,123.7255,122.644,123.6557,34320.0
2018-05-24 11:30:00,141.86,142.53,141.75,142.5,26123.0,123.7255,124.3098,123.6296,124.2837,26123.0
2018-05-24 12:00:00,142.49,142.65,142.3,142.52,21412.0,124.275,124.4145,124.1092,124.3011,21412.0
2018-05-24 12:30:00,142.59,142.63,142.31,142.55,24823.0,124.3622,124.3971,124.118,124.3273,24823.0
2018-05-24 13:00:00,142.59,143.01,142.59,142.77,21143.0,124.3622,124.7285,124.3622,124.5192,21143.0
2018-05-24 13:30:00,142.74,142.83,142.45,142.61,21353.0,124.493,124.5715,124.2401,124.3796,21353.0
2018-05-24 14:00:00,142.6,142.92,142.32,142.84,25904.0,124.3709,124.65,124.1267,124.5802,25904.0
2018-05-24 14:30:00,142.84,142.85,142.45,142.7,24664.0,124.5802,124.5889,124.2401,124.4581,24664.0
2018-05-24 15:00:00,142.62,143.0,142.51,142.86,43056.0,124.3883,124.7198,124.2924,124.5977,43056.0
2018-05-24 15:30:00,142.87,142.98,142.57,142.63,111855.0,124.6064,124.7023,124.3447,124.3971,111855.0
2018-05-25 09:30:00,141.82,143.14,141.68,142.98,47817.0,123.6906,124.8419,123.5685,124.7023,47817.0
2018-05-25 10:00:00,142.9,143.1,142.37,142.37,47159.0,124.6325,124.807,124.1703,124.1703,47159.0
2018-05-25 10:30:00,142.42,142.88,142.34,142.76,55323.0,124.2139,124.6151,124.1441,124.5104,55323.0
2018-05-25 11:00:00,142.85,143.16,142.77,143.14,36369.0,124.5889,124.8593,124.5192,124.8419,36369.0
2018-05-25 11:30:00,143.05,143.17,142.77,142.78,29180.0,124.7634,124.868,124.5192,124.5279,29180.0
2018-05-25 12:00:00,142.74,142.81,142.39,142.43,23669.0,124.493,124.5541,124.1877,124.2226,23669.0
2018-05-25 12:30:00,142.45,142.45,141.95,142.27,38371.0,124.2401,124.2401,123.804,124.0831,38371.0
2018-05-25 13:00:00,142.24,142.33,141.95,141.95,25482.0,124.0569,124.1354,123.804,123.804,25482.0
2018-05-25 13:30:00,141.92,141.92,141.46,141.55,28494.0,123.7778,123.7778,123.3766,123.4551,28494.0
2018-05-25 14:00:00,141.51,142.11,141.51,142.1,26822.0,123.4202,123.9435,123.4202,123.9348,26822.0
2018-05-25 14:30:00,142.08,142.09,141.63,141.79,32999.0,123.9174,123.9261,123.5249,123.6644,32999.0
2018-05-25 15:00:00,141.75,142.38,141.71,142.38,29514.0,123.6296,124.179,123.5947,124.179,29514.0
2018-05-25 15:30:00,142.36,142.44,142.07,142.21,81238.0,124.1616,124.2313,123.9086,124.0308,81238.0
2018-05-29 09:30:00,140.1,140.28,139.21,139.56,77831.0,122.1905,122.3475,121.4143,121.7195,77831.0
2018-05-29 10:00:00,139.59,139.88,139.14,139.62,44545.0,121.7457,121.9986,121.3532,121.7718,44545.0
2018-05-29 10:30:00,139.54,139.6,138.52,138.64,58768.0,121.7021,121.7544,120.8125,120.9171,58768.0
2018-05-29 11:00:00,138.57,138.57,138.04,138.33,35713.0,120.8561,120.8561,120.3938,120.6467,35713.0
2018-05-29 11:30:00,138.37,138.37,137.17,137.22,33945.0,120.6816,120.6816,119.635,119.6786,33945.0
2018-05-29 12:00:00,137.17,137.32,136.42,137.06,35863.0,119.635,119.7659,118.9809,119.5391,35863.0
2018-05-29 12:30:00,137.07,137.74,137.07,137.5,33311.0,119.5478,120.1322,119.5478,119.9228,33311.0
2018-05-29 13:00:00,137.46,137.46,136.6,136.71,39791.0,119.888,119.888,119.1379,119.2338,39791.0
2018-05-29 13:30:00,136.62,136.83,136.18,136.6,21843.0,119.1553,119.3385,118.7716,119.1379,21843.0
2018-05-29 14:00:00,136.53,136.63,135.87,136.24,32412.0,119.0768,119.1641,118.5012,118.8239,32412.0
2018-05-29 14:30:00,136.25,136.41,135.44,135.55,36977.0,118.8326,118.9722,118.1262,118.2221,36977.0
2018-05-29 15:00:00,135.42,136.25,135.42,135.74,54679.0,118.1087,118.8326,118.1087,118.3878,54679.0
2018-05-29 15:30:00,135.72,136.49,135.61,136.3,184092.0,118.3704,119.042,118.2745,118.8762,184092.0
2018-05-30 09:30:00,138.0,138.42,137.56,137.96,55368.0,120.3589,120.7252,119.9752,120.324,55368.0
2018-05-30 10:00:00,137.94,138.8,137.94,138.58,37167.0,120.3066,121.0567,120.3066,120.8648,37167.0
2018-05-30 10:30:00,138.59,139.05,138.17,138.57,50300.0,120.8735,121.2747,120.5072,120.8561,50300.0
2018-05-30 11:00:00,138.57,138.84,137.77,138.6,37085.0,120.8561,121.0916,120.1583,120.8822,37085.0
2018-05-30 11:30:00,138.58,139.5,138.57,139.32,22175.0,120.8648,121.6672,120.8561,121.5102,22175.0
2018-05-30 12:00:00,139.39,139.65,139.23,139.61,18682.0,121.5712,121.798,121.4317,121.7631,18682.0
2018-05-30 12:30:00,139.73,139.79,139.45,139.6,30059.0,121.8678,121.9201,121.6236,121.7544,30059.0
2018-05-30 13:00:00,139.6,139.83,139.21,139.75,53430.0,121.7544,121.955,121.4143,121.8852,53430.0
2018-05-30 13:30:00,139.78,140.21,139.72,139.93,22065.0,121.9114,122.2864,121.8591,122.0422,22065.0
2018-05-30 14:00:00,139.99,140.07,139.59,139.59,42963.0,122.0945,122.1643,121.7457,121.7457,42963.0
2018-05-30 14:30:00,139.55,139.84,139.4,139.52,40483.0,121.7108,121.9637,121.58,121.6846,40483.0
2018-05-30 15:00:00,139.53,139.67,139.32,139.36,53651.0,121.6933,121.8154,121.5102,121.5451,53651.0
2018-05-30 15:30:00,139.31,139.57,139.16,139.5,112295.0,121.5015,121.7282,121.3706,121.6672,112295.0
2018-05-31 09:30:00,140.21,140.21,138.35,138.53,115325.0,122.2864,122.2864,120.6642,120.8212,115325.0
2018-05-31 10:00:00,138.57,139.34,138.05,139.28,57507.0,120.8561,121.5276,120.4025,121.4753,57507.0
2018-05-31 10:30:00,139.3,139.47,138.81,139.09,46923.0,121.4927,121.641,121.0654,121.3096,46923.0
2018-05-31 11:00:00,139.13,139.84,139.02,139.78,35125.0,121.3445,121.9637,121.2485,121.9114,35125.0
2018-05-31 11:30:00,139.79,140.21,139.44,139.85,35824.0,121.9201,122.2864,121.6149,121.9724,35824.0
2018-05-31 12:00:00,139.87,139.87,139.06,139.08,46701.0,121.9899,121.9899,121.2834,121.3009,46701.0
2018-05-31 12:30:00,139.13,139.44,139.0,139.44,30216.0,121.3445,121.6149,121.2311,121.6149,30216.0
2018-05-31 13:00:00,139.52,139.55,138.94,139.13,39992.0,121.6846,121.7108,121.1788,121.3445,39992.0
2018-05-31 13:30:00,139.1,139.14,138.41,138.51,38681.0,121.3183,121.3532,120.7165,120.8037,38681.0
2018-05-31 14:00:00,138.53,138.85,138.19,138.63,33216.0,120.8212,121.1003,120.5246,120.9084,33216.0
2018-05-31 14:30:00,138.6,138.8,138.32,138.76,33290.0,120.8822,121.0567,120.638,121.0218,33290.0
2018-05-31 15:00:00,138.78,139.34,138.75,139.16,48895.0,121.0392,121.5276,121.0131,121.3706,48895.0
2018-05-31 15:30:00,139.15,139.16,138.55,138.63,166627.0,121.3619,121.3706,120.8386,120.9084,166627.0
2018-06-01 09:30:00,140.97,141.52,140.44,141.18,66982.0,122.9493,123.429,122.487,123.1324,66982.0
2018-06-01 10:00:00,141.12,141.27,140.2,140.86,64558.0,123.0801,123.2109,122.2777,122.8533,64558.0
2018-06-01 10:30:00,140.74,140.89,140.33,140.54,35734.0,122.7487,122.8795,122.3911,122.5742,35734.0
2018-06-01 11:00:00,140.6,140.7,139.96,140.11,51108.0,122.6266,122.7138,122.0684,122.1992,51108.0
2018-06-01 11:30:00,140.05,140.63,140.02,140.45,27170.0,122.1469,122.6527,122.1207,122.4957,27170.0
2018-06-01 12:00:00,140.54,140.77,140.43,140.55,19826.0,122.5742,122.7748,122.4783,122.583,19826.0
2018-06-01 12:30:00,140.55,140.74,140.35,140.48,22505.0,122.583,122.7487,122.4085,122.5219,22505.0
2018-06-01 13:00:00,140.5,140.65,140.2,140.63,26921.0,122.5393,122.6702,122.2777,122.6527,26921.0
2018-06-01 13:30:00,140.63,140.67,140.23,140.49,23858.0,122.6527,122.6876,122.3039,122.5306,23858.0
2018-06-01 14:00:00,140.53,140.58,139.67,139.79,43578.0,122.5655,122.6091,121.8154,121.9201,43578.0
2018-06-01 14:30:00,139.82,140.36,139.73,140.28,30447.0,121.9463,122.4172,121.8678,122.3475,30447.0
2018-06-01 15:00:00,140.27,140.31,139.93,140.27,44092.0,122.3387,122.3736,122.0422,122.3387,44092.0
2018-06-01 15:30:00,140.27,140.45,140.07,140.25,107809.0,122.3387,122.4957,122.1643,122.3213,107809.0
2018-06-04 09:30:00,140.91,141.31,140.69,140.69,51447.0,122.8969,123.2458,122.7051,122.7051,51447.0
2018-06-04 10:00:00,140.77,141.2,140.54,140.54,23551.0,122.7748,123.1499,122.5742,122.5742,23551.0
2018-06-04 10:30:00,140.57,140.85,140.49,140.68,28635.0,122.6004,122.8446,122.5306,122.6963,28635.0
2018-06-04 11:00:00,140.65,140.79,139.59,140.16,48274.0,122.6702,122.7923,121.7457,122.2428,48274.0
2018-06-04 11:30:00,140.25,140.63,140.08,140.41,41440.0,122.3213,122.6527,122.173,122.4609,41440.0
2018-06-04 12:00:00,140.37,140.51,140.17,140.24,28066.0,122.426,122.5481,122.2515,122.3126,28066.0
2018-06-04 12:30:00,140.21,140.27,139.93,139.93,15119.0,122.2864,122.3387,122.0422,122.0422,15119.0
2018-06-04 13:00:00,139.95,140.07,139.9,140.04,12274.0,122.0597,122.1643,122.016,122.1382,12274.0
2018-06-04 13:30:00,140.0,140.12,139.89,140.03,17347.0,122.1033,122.2079,122.0073,122.1294,17347.0
2018-06-04 14:00:00,140.06,140.16,139.97,139.98,32724.0,122.1556,122.2428,122.0771,122.0858,32724.0
2018-06-04 14:30:00,140.01,140.11,139.95,140.04,38723.0,122.112,122.1992,122.0597,122.1382,38723.0
2018-06-04 15:00:00,140.03,140.59,140.0,140.54,116445.0,122.1294,122.6178,122.1033,122.5742,116445.0
2018-06-04 15:30:00,140.51,140.55,140.19,140.3,127082.0,122.5481,122.583,122.269,122.3649,127082.0
2018-06-05 09:30:00,139.87,140.49,139.78,139.79,32325.0,121.9899,122.5306,121.9114,121.9201,32325.0
2018-06-05 10:00:00,139.79,140.21,139.66,140.02,29776.0,121.9201,122.2864,121.8067,122.1207,29776.0
2018-06-05 10:30:00,140.02,140.08,139.19,139.37,49895.0,122.1207,122.173,121.3968,121.5538,49895.0
2018-06-05 11:00:00,139.36,139.36,138.67,138.9,17774.0,121.5451,121.5451,120.9433,121.1439,17774.0
2018-06-05 11:30:00,138.94,138.94,137.87,138.02,65981.0,121.1788,121.1788,120.2455,120.3764,65981.0
2018-06-05 12:00:00,137.96,138.57,137.84,138.2,71889.0,120.324,120.8561,120.2194,120.5334,71889.0
2018-06-05 12:30:00,138.24,138.53,138.11,138.52,47271.0,120.5683,120.8212,120.4549,120.8125,47271.0
2018-06-05 13:00:00,138.49,138.95,138.37,138.88,42092.0,120.7863,121.1875,120.6816,121.1264,42092.0
2018-06-05 13:30:00,138.84,139.0,138.66,138.97,36662.0,121.0916,121.2311,120.9346,121.2049,36662.0
2018-06-05 14:00:00,139.01,139.49,138.96,139.49,29448.0,121.2398,121.6585,121.1962,121.6585,29448.0
2018-06-05 14:30:00,139.49,139.85,139.43,139.84,19718.0,121.6585,121.9724,121.6061,121.9637,19718.0
2018-06-05 15:00:00,139.85,139.85,139.26,139.41,41878.0,121.9724,121.9724,121.4579,121.5887,41878.0
2018-06-05 15:30:00,139.42,139.67,139.35,139.66,99304.0,121.5974,121.8154,121.5364,121.8067,99304.0
2018-06-06 09:30:00,140.31,140.95,140.13,140.47,58337.0,122.3736,122.9318,122.2166,122.5132,58337.0
2018-06-06 10:00:00,140.54,140.65,140.03,140.24,33626.0,122.5742,122.6702,122.1294,122.3126,33626.0
2018-06-06 10:30:00,140.22,141.01,140.2,140.97,56068.0,122.2951,122.9842,122.2777,122.9493,56068.0
2018-06-06 11:00:00,141.0,141.0,140.64,140.85,35698.0,122.9754,122.9754,122.6615,122.8446,35698.0
2018-06-06 11:30:00,140.89,141.43,140.89,140.99,49357.0,122.8795,123.3505,122.8795,122.9667,49357.0
2018-06-06 12:00:00,141.14,141.76,141.06,141.63,24725.0,123.0975,123.6383,123.0278,123.5249,24725.0
2018-06-06 12:30:00,141.62,141.64,141.36,141.6,18024.0,123.5162,123.5336,123.2894,123.4987,18024.0
2018-06-06 13:00:00,141.6,142.26,141.6,142.22,25128.0,123.4987,124.0744,123.4987,124.0395,25128.0
2018-06-06 13:30:00,142.23,142.33,142.09,142.31,27255.0,124.0482,124.1354,123.9261,124.118,27255.0
2018-06-06 14:00:00,142.34,142.38,141.85,141.98,29563.0,124.1441,124.179,123.7168,123.8302,29563.0
2018-06-06 14:30:00,141.94,142.16,141.75,142.01,18551.0,123.7953,123.9871,123.6296,123.8563,18551.0
2018-06-06 15:00:00,142.0,142.07,141.76,141.81,46451.0,123.8476,123.9086,123.6383,123.6819,46451.0
2018-06-06 15:30:00,141.78,141.99,141.51,141.99,143487.0,123.6557,123.8389,123.4202,123.8389,143487.0
2018-06-07 09:30:00,142.01,143.37,142.01,143.0,46438.0,123.8563,125.0425,123.8563,124.7198,46438.0
2018-06-07 10:00:00,143.16,143.74,142.85,143.22,52087.0,124.8593,125.3652,124.5889,124.9116,52087.0
2018-06-07 10:30:00,143.12,143.14,142.46,142.89,59228.0,124.8244,124.8419,124.2488,124.6238,59228.0
2018-06-07 11:00:00,142.87,143.39,142.61,142.89,19849.0,124.6064,125.0599,124.3796,124.6238,19849.0
2018-06-07 11:30:00,142.9,142.99,142.35,142.43,32367.0,124.6325,124.711,124.1529,124.2226,32367.0
2018-06-07 12:00:00,142.49,142.68,142.38,142.39,26424.0,124.275,124.4407,124.179,124.1877,26424.0
2018-06-07 12:30:00,142.37,142.37,141.86,142.09,21746.0,124.1703,124.1703,123.7255,123.9261,21746.0
2018-06-07 13:00:00,142.06,142.06,141.69,141.69,13169.0,123.8999,123.8999,123.5772,123.5772,13169.0
2018-06-07 13:30:00,141.69,142.08,141.1,141.69,31791.0,123.5772,123.9174,123.0626,123.5772,31791.0
2018-06-07 14:00:00,141.75,142.04,141.58,141.87,41696.0,123.6296,123.8825,123.4813,123.7342,41696.0
2018-06-07 14:30:00,141.92,142.04,141.66,141.89,19489.0,123.7778,123.8825,123.5511,123.7517,19489.0
2018-06-07 15:00:00,141.89,142.13,141.76,141.91,42317.0,123.7517,123.961,123.6383,123.7691,42317.0
2018-06-07 15:30:00,141.9,142.27,141.68,142.04,85866.0,123.7604,124.0831,123.5685,123.8825,85866.0
2018-06-08 09:30:00,141.98,142.4,141.34,141.98,35288.0,123.8302,124.1965,123.272,123.8302,35288.0
2018-06-08 10:00:00,141.98,142.1,141.46,141.95,44191.0,123.8302,123.9348,123.3766,123.804,44191.0
2018-06-08 10:30:00,141.95,142.24,141.77,142.08,13583.0,123.804,124.0569,123.647,123.9174,13583.0
2018-06-08 11:00:00,142.04,142.12,141.76,141.96,19279.0,123.8825,123.9523,123.6383,123.8127,19279.0
2018-06-08 11:30:00,141.9,142.26,141.68,142.26,22640.0,123.7604,124.0744,123.5685,124.0744,22640.0
2018-06-08 12:00:00,142.13,142.76,142.13,142.76,14838.0,123.961,124.5104,123.961,124.5104,14838.0
2018-06-08 12:30:00,142.73,142.74,142.46,142.67,13279.0,124.4843,124.493,124.2488,124.4319,13279.0
2018-06-08 13:00:00,142.52,142.54,142.12,142.43,21683.0,124.3011,124.3186,123.9523,124.2226,21683.0
2018-06-08 13:30:00,142.46,142.67,142.26,142.26,31939.0,124.2488,124.4319,124.0744,124.0744,31939.0
2018-06-08 14:00:00,142.31,142.56,142.31,142.54,17699.0,124.118,124.336,124.118,124.3186,17699.0
2018-06-08 14:30:00,142.5,142.82,142.45,142.74,13644.0,124.2837,124.5628,124.2401,124.493,13644.0
2018-06-08 15:00:00,142.76,142.86,142.46,142.66,18421.0,124.5104,124.5977,124.2488,124.4232,18421.0
2018-06-08 15:30:00,142.66,142.8,142.49,142.62,83516.0,124.4232,124.5453,124.275,124.3883,83516.0
2018-06-11 09:30:00,145.57,150.99,145.3,150.1,320500.0,126.9612,131.6884,126.7257,130.9121,320500.0
2018-06-11 10:00:00,150.17,150.39,149.82,150.22,133301.0,130.9732,131.1651,130.6679,131.0168,133301.0
2018-06-11 10:30:00,150.24,150.59,149.94,150.37,153069.0,131.0342,131.3395,130.7726,131.1476,153069.0
2018-06-11 11:00:00,150.38,150.42,148.58,148.58,162703.0,131.1563,131.1912,129.5864,129.5864,162703.0
2018-06-11 11:30:00,148.58,149.2,148.12,148.74,72380.0,129.5864,130.1272,129.1853,129.726,72380.0
2018-06-11 12:00:00,148.7,148.98,148.53,148.75,36627.0,129.6911,129.9353,129.5428,129.7347,36627.0
2018-06-11 12:30:00,148.78,149.05,148.68,148.75,58284.0,129.7609,129.9964,129.6737,129.7347,58284.0
2018-06-11 13:00:00,148.75,148.88,148.45,148.67,37956.0,129.7347,129.8481,129.4731,129.6649,37956.0
2018-06-11 13:30:00,148.59,148.67,148.25,148.32,34835.0,129.5952,129.6649,129.2986,129.3597,34835.0
2018-06-11 14:00:00,148.32,148.32,147.34,147.37,37368.0,129.3597,129.3597,128.505,128.5311,37368.0
2018-06-11 14:30:00,147.37,147.86,147.37,147.61,52447.0,128.5311,128.9585,128.5311,128.7404,52447.0
2018-06-11 15:00:00,147.63,147.88,147.55,147.83,71463.0,128.7579,128.9759,128.6881,128.9323,71463.0
2018-06-11 15:30:00,147.83,147.99,147.37,147.46,227925.0,128.9323,129.0719,128.5311,128.6096,227925.0
2018-06-12 09:30:00,147.46,147.61,146.24,147.43,118498.0,128.6096,128.7404,127.5456,128.5835,118498.0
2018-06-12 10:00:00,147.48,147.56,146.75,146.82,145694.0,128.6271,128.6968,127.9904,128.0514,145694.0
2018-06-12 10:30:00,146.76,147.15,146.46,146.5,56373.0,127.9991,128.3393,127.7375,127.7723,56373.0
2018-06-12 11:00:00,146.5,146.8,146.25,146.79,36651.0,127.7723,128.034,127.5543,128.0253,36651.0
2018-06-12 11:30:00,146.71,147.45,146.68,147.44,29131.0,127.9555,128.6009,127.9293,128.5922,29131.0
2018-06-12 12:00:00,147.49,147.53,147.27,147.33,42793.0,128.6358,128.6707,128.4439,128.4962,42793.0
2018-06-12 12:30:00,147.3,147.31,146.71,146.79,34101.0,128.4701,128.4788,127.9555,128.0253,34101.0
2018-06-12 13:00:00,146.75,147.01,146.51,146.51,33587.0,127.9904,128.2171,127.7811,127.7811,33587.0
2018-06-12 13:30:00,146.53,146.8,146.34,146.8,31179.0,127.7985,128.034,127.6328,128.034,31179.0
2018-06-12 14:00:00,146.77,146.92,146.63,146.71,36909.0,128.0078,128.1387,127.8857,127.9555,36909.0
2018-06-12 14:30:00,146.7,146.9,146.65,146.75,34260.0,127.9468,128.1212,127.9032,127.9904,34260.0
2018-06-12 15:00:00,146.75,147.11,146.74,146.94,44074.0,127.9904,128.3044,127.9817,128.1561,44074.0
2018-06-12 15:30:00,146.95,147.06,146.67,146.87,169121.0,128.1648,128.2608,127.9206,128.095,169121.0
2018-06-13 09:30:00,146.93,147.47,146.19,146.49,28825.0,128.1474,128.6183,127.502,127.7636,28825.0
2018-06-13 10:00:00,146.63,147.07,146.45,147.07,30278.0,127.8857,128.2695,127.7287,128.2695,30278.0
2018-06-13 10:30:00,147.1,147.21,146.4,146.46,29384.0,128.2956,128.3916,127.6851,127.7375,29384.0
2018-06-13 11:00:00,146.57,146.61,146.04,146.25,26328.0,127.8334,127.8683,127.3711,127.5543,26328.0
2018-06-13 11:30:00,146.21,146.45,146.12,146.33,14791.0,127.5194,127.7287,127.4409,127.6241,14791.0
2018-06-13 12:00:00,146.31,146.48,146.12,146.42,14517.0,127.6066,127.7549,127.4409,127.7026,14517.0
2018-06-13 12:30:00,146.34,146.34,146.03,146.12,39613.0,127.6328,127.6328,127.3624,127.4409,39613.0
2018-06-13 13:00:00,146.1,146.42,146.05,146.42,13135.0,127.4235,127.7026,127.3799,127.7026,13135.0
2018-06-13 13:30:00,146.37,146.4,146.08,146.18,15714.0,127.659,127.6851,127.406,127.4933,15714.0
2018-06-13 14:00:00,146.23,147.26,146.06,146.53,35503.0,127.5369,128.4352,127.3886,127.7985,35503.0
2018-06-13 14:30:00,146.53,147.43,146.51,146.74,42802.0,127.7985,128.5835,127.7811,127.9817,42802.0
2018-06-13 15:00:00,146.75,146.86,146.29,146.38,31437.0,127.9904,128.0863,127.5892,127.6677,31437.0
2018-06-13 15:30:00,146.41,146.51,146.12,146.15,108021.0,127.6938,127.7811,127.4409,127.4671,108021.0
2018-06-14 09:30:00,147.04,147.28,145.83,146.98,43952.0,128.2433,128.4526,127.188,128.191,43952.0
2018-06-14 10:00:00,146.93,148.02,146.91,147.58,28927.0,128.1474,129.098,128.1299,128.7143,28927.0
2018-06-14 10:30:00,147.58,147.58,146.81,146.82,43539.0,128.7143,128.7143,128.0427,128.0514,43539.0
2018-06-14 11:00:00,146.72,147.09,146.12,146.28,43685.0,127.9642,128.2869,127.4409,127.5805,43685.0
2018-06-14 11:30:00,146.31,146.87,146.08,146.79,22645.0,127.6066,128.095,127.406,128.0253,22645.0
2018-06-14 12:00:00,146.77,146.93,146.62,146.82,27021.0,128.0078,128.1474,127.877,128.0514,27021.0
2018-06-14 12:30:00,146.82,146.93,146.71,146.71,21893.0,128.0514,128.1474,127.9555,127.9555,21893.0
2018-06-14 13:00:00,146.75,147.31,146.75,147.25,23071.0,127.9904,128.4788,127.9904,128.4265,23071.0
2018-06-14 13:30:00,147.24,147.86,147.24,147.73,31556.0,128.4177,128.9585,128.4177,128.8451,31556.0
2018-06-14 14:00:00,147.74,148.3,147.72,148.17,48056.0,128.8538,129.3422,128.8364,129.2289,48056.0
2018-06-14 14:30:00,148.17,148.28,147.96,148.1,30462.0,129.2289,129.3248,129.0457,129.1678,30462.0
2018-06-14 15:00:00,148.14,148.21,147.85,148.05,40558.0,129.2027,129.2637,128.9498,129.1242,40558.0
2018-06-14 15:30:00,148.04,148.25,147.6,147.67,136541.0,129.1155,129.2986,128.7317,128.7928,136541.0
2018-06-15 09:30:00,147.12,147.52,146.42,146.76,220465.0,128.3131,128.662,127.7026,127.9991,220465.0
2018-06-15 10:00:00,146.76,146.81,145.52,145.57,37596.0,127.9991,128.0427,126.9176,126.9612,37596.0
2018-06-15 10:30:00,145.53,146.28,144.8,146.06,45728.0,126.9263,127.5805,126.2897,127.3886,45728.0
2018-06-15 11:00:00,146.19,146.57,145.96,145.96,26880.0,127.502,127.8334,127.3014,127.3014,26880.0
2018-06-15 11:30:00,146.01,146.58,145.84,146.48,20657.0,127.345,127.8421,127.1967,127.7549,20657.0
2018-06-15 12:00:00,146.6,146.85,146.41,146.71,22062.0,127.8596,128.0776,127.6938,127.9555,22062.0
2018-06-15 12:30:00,146.76,147.2,146.52,147.16,18459.0,127.9991,128.3829,127.7898,128.348,18459.0
2018-06-15 13:00:00,147.08,147.49,147.08,147.33,14507.0,128.2782,128.6358,128.2782,128.4962,14507.0
2018-06-15 13:30:00,147.36,147.39,147.0,147.07,14894.0,128.5224,128.5486,128.2084,128.2695,14894.0
2018-06-15 14:00:00,147.05,147.7,147.01,147.68,28651.0,128.252,128.8189,128.2171,128.8015,28651.0
2018-06-15 14:30:00,147.75,147.96,147.53,147.56,22328.0,128.8626,129.0457,128.6707,128.6968,22328.0
2018-06-15 15:00:00,147.53,147.6,147.11,147.32,42040.0,128.6707,128.7317,128.3044,128.4875,42040.0
2018-06-15 15:30:00,147.31,147.5,146.96,147.31,145204.0,128.4788,128.6445,128.1735,128.4788,145204.0
2018-06-18 09:30:00,146.62,147.03,144.9,145.7,111138.0,127.877,128.2346,126.3769,127.0746,111138.0
2018-06-18 10:00:00,145.8,147.23,145.69,146.97,99458.0,127.1618,128.409,127.0659,128.1823,99458.0
2018-06-18 10:30:00,146.92,147.8,146.92,147.42,71046.0,128.1387,128.9062,128.1387,128.5747,71046.0
2018-06-18 11:00:00,147.35,147.99,147.28,147.58,56272.0,128.5137,129.0719,128.4526,128.7143,56272.0
2018-06-18 11:30:00,147.64,147.76,146.76,147.01,47919.0,128.7666,128.8713,127.9991,128.2171,47919.0
2018-06-18 12:00:00,147.01,147.54,147.01,147.38,46393.0,128.2171,128.6794,128.2171,128.5399,46393.0
2018-06-18 12:30:00,147.39,147.88,147.35,147.59,48110.0,128.5486,128.9759,128.5137,128.723,48110.0
2018-06-18 13:00:00,147.61,148.19,147.61,147.99,38662.0,128.7404,129.2463,128.7404,129.0719,38662.0
2018-06-18 13:30:00,147.98,148.24,147.81,148.02,37836.0,129.0631,129.2899,128.9149,129.098,37836.0
2018-06-18 14:00:00,148.03,149.16,148.03,149.08,60230.0,129.1068,130.0923,129.1068,130.0225,60230.0
2018-06-18 14:30:00,149.11,149.16,148.59,148.6,72132.0,130.0487,130.0923,129.5952,129.6039,72132.0
2018-06-18 15:00:00,148.62,149.06,148.58,148.97,114390.0,129.6213,130.0051,129.5864,129.9266,114390.0
2018-06-18 15:30:00,148.98,149.0,148.41,148.74,130661.0,129.9353,129.9528,129.4382,129.726,130661.0
2018-06-19 09:30:00,146.6,147.38,146.23,146.79,69887.0,127.8596,128.5399,127.5369,128.0253,69887.0
2018-06-19 10:00:00,146.71,146.77,145.64,146.14,78165.0,127.9555,128.0078,127.0223,127.4584,78165.0
2018-06-19 10:30:00,146.11,147.61,146.09,147.31,74971.0,127.4322,128.7404,127.4148,128.4788,74971.0
2018-06-19 11:00:00,147.25,147.94,147.04,147.72,79587.0,128.4265,129.0283,128.2433,128.8364,79587.0
2018-06-19 11:30:00,147.74,148.17,147.6,147.93,58043.0,128.8538,129.2289,128.7317,129.0195,58043.0
2018-06-19 12:00:00,147.94,147.96,147.41,147.62,56905.0,129.0283,129.0457,128.566,128.7492,56905.0
2018-06-19 12:30:00,147.64,147.78,147.41,147.73,36548.0,128.7666,128.8887,128.566,128.8451,36548.0
2018-06-19 13:00:00,147.77,148.05,147.63,147.66,21679.0,128.88,129.1242,128.7579,128.7841,21679.0
2018-06-19 13:30:00,147.65,147.92,147.39,147.75,15748.0,128.7753,129.0108,128.5486,128.8626,15748.0
2018-06-19 14:00:00,147.62,148.09,147.62,147.83,20985.0,128.7492,129.1591,128.7492,128.9323,20985.0
2018-06-19 14:30:00,147.8,148.92,147.77,148.81,75067.0,128.9062,129.883,128.88,129.787,75067.0
2018-06-19 15:00:00,148.78,148.78,148.4,148.4,48416.0,129.7609,129.7609,129.4295,129.4295,48416.0
2018-06-19 15:30:00,148.37,148.5,147.88,148.3,127806.0,129.4033,129.5167,128.9759,129.3422,127806.0
2018-06-20 09:30:00,148.49,149.0,147.82,147.95,94612.0,129.508,129.9528,128.9236,129.037,94612.0
2018-06-20 10:00:00,147.98,148.04,146.67,147.21,77544.0,129.0631,129.1155,127.9206,128.3916,77544.0
2018-06-20 10:30:00,147.27,148.31,147.26,147.97,60248.0,128.4439,129.351,128.4352,129.0544,60248.0
2018-06-20 11:00:00,147.96,148.07,147.62,147.87,61273.0,129.0457,129.1416,128.7492,128.9672,61273.0
2018-06-20 11:30:00,147.95,147.97,147.41,147.61,36370.0,129.037,129.0544,128.566,128.7404,36370.0
2018-06-20 12:00:00,147.61,147.78,147.37,147.48,27605.0,128.7404,128.8887,128.5311,128.6271,27605.0
2018-06-20 12:30:00,147.47,148.0,147.46,147.93,21481.0,128.6183,129.0806,128.6096,129.0195,21481.0
2018-06-20 13:00:00,147.94,147.94,147.59,147.72,25025.0,129.0283,129.0283,128.723,128.8364,25025.0
2018-06-20 13:30:00,147.7,147.86,147.61,147.79,18621.0,128.8189,128.9585,128.7404,128.8974,18621.0
2018-06-20 14:00:00,147.71,147.88,147.6,147.69,27651.0,128.8277,128.9759,128.7317,128.8102,27651.0
2018-06-20 14:30:00,147.7,147.77,147.49,147.57,32241.0,128.8189,128.88,128.6358,128.7056,32241.0
2018-06-20 15:00:00,147.55,147.7,147.5,147.61,68726.0,128.6881,128.8189,128.6445,128.7404,68726.0
2018-06-20 15:30:00,147.61,147.65,146.85,146.96,145932.0,128.7404,128.7753,128.0776,128.1735,145932.0
2018-06-21 09:30:00,146.74,147.75,146.05,146.63,58733.0,127.9817,128.8626,127.3799,127.8857,58733.0
2018-06-21 10:00:00,146.67,146.86,145.99,145.99,36484.0,127.9206,128.0863,127.3275,127.3275,36484.0
2018-06-21 10:30:00,146.1,146.77,146.1,146.38,25267.0,127.4235,128.0078,127.4235,127.6677,25267.0
2018-06-21 11:00:00,146.53,146.75,146.12,146.37,46164.0,127.7985,127.9904,127.4409,127.659,46164.0
2018-06-21 11:30:00,146.45,147.08,146.43,146.89,25185.0,127.7287,128.2782,127.7113,128.1125,25185.0
2018-06-21 12:00:00,146.94,147.15,146.61,147.14,18112.0,128.1561,128.3393,127.8683,128.3305,18112.0
2018-06-21 12:30:00,147.16,147.39,147.07,147.27,57347.0,128.348,128.5486,128.2695,128.4439,57347.0
2018-06-21 13:00:00,147.27,147.51,147.0,147.29,21610.0,128.4439,128.6532,128.2084,128.4614,21610.0
2018-06-21 13:30:00,147.35,147.75,147.15,147.65,25244.0,128.5137,128.8626,128.3393,128.7753,25244.0
2018-06-21 14:00:00,147.6,147.63,147.19,147.32,36305.0,128.7317,128.7579,128.3741,128.4875,36305.0
2018-06-21 14:30:00,147.28,147.32,146.94,147.19,23615.0,128.4526,128.4875,128.1561,128.3741,23615.0
2018-06-21 15:00:00,147.16,147.24,146.46,146.85,24660.0,128.348,128.4177,127.7375,128.0776,24660.0
2018-06-21 15:30:00,146.77,146.77,146.23,146.46,107399.0,128.0078,128.0078,127.5369,127.7375,107399.0
2018-06-22 09:30:00,148.0,148.82,147.17,147.71,84127.0,129.0806,129.7958,128.3567,128.8277,84127.0
2018-06-22 10:00:00,147.72,147.81,146.82,147.27,44785.0,128.8364,128.9149,128.0514,128.4439,44785.0
2018-06-22 10:30:00,147.26,147.61,147.06,147.59,20015.0,128.4352,128.7404,128.2608,128.723,20015.0
2018-06-22 11:00:00,147.67,147.89,147.5,147.89,23205.0,128.7928,128.9847,128.6445,128.9847,23205.0
2018-06-22 11:30:00,147.91,147.96,147.65,147.76,27652.0,129.0021,129.0457,128.7753,128.8713,27652.0
2018-06-22 12:00:00,147.85,147.98,147.23,147.39,45818.0,128.9498,129.0631,128.409,128.5486,45818.0
2018-06-22 12:30:00,147.5,147.51,147.08,147.17,135705.0,128.6445,128.6532,128.2782,128.3567,135705.0
2018-06-22 13:00:00,147.17,147.34,146.92,147.02,24620.0,128.3567,128.505,128.1387,128.2259,24620.0
2018-06-22 13:30:00,147.16,147.75,147.02,147.75,29362.0,128.348,128.8626,128.2259,128.8626,29362.0
2018-06-22 14:00:00,147.73,148.02,147.68,147.68,71368.0,128.8451,129.098,128.8015,128.8015,71368.0
2018-06-22 14:30:00,147.67,148.06,147.63,148.0,107416.0,128.7928,129.1329,128.7579,129.0806,107416.0
2018-06-22 15:00:00,148.01,148.01,146.9,147.02,158348.0,129.0893,129.0893,128.1212,128.2259,158348.0
2018-06-22 15:30:00,147.04,147.09,146.36,146.47,510496.0,128.2433,128.2869,127.6502,127.7462,510496.0
2018-06-25 09:30:00,145.71,145.8,144.33,145.1,190288.0,127.0833,127.1618,125.8797,126.5513,190288.0
2018-06-25 10:00:00,144.92,145.03,144.15,144.58,62226.0,126.3943,126.4903,125.7228,126.0978,62226.0
2018-06-25 10:30:00,144.59,144.78,144.19,144.22,36068.0,126.1065,126.2722,125.7576,125.7838,36068.0
2018-06-25 11:00:00,144.22,144.35,143.44,143.54,45735.0,125.7838,125.8972,125.1035,125.1907,45735.0
2018-06-25 11:30:00,143.56,143.96,143.15,143.75,18962.0,125.2082,125.557,124.8506,125.3739,18962.0
2018-06-25 12:00:00,143.79,144.27,143.19,144.11,32632.0,125.4088,125.8274,124.8855,125.6879,32632.0
2018-06-25 12:30:00,144.05,144.88,144.0,144.8,22940.0,125.6355,126.3594,125.5919,126.2897,22940.0
2018-06-25 13:00:00,144.83,144.95,144.52,144.92,25045.0,126.3158,126.4205,126.0455,126.3943,25045.0
2018-06-25 13:30:00,144.83,145.49,144.81,145.06,32320.0,126.3158,126.8915,126.2984,126.5164,32320.0
2018-06-25 14:00:00,145.11,145.25,144.43,144.68,50663.0,126.56,126.6821,125.967,126.185,50663.0
2018-06-25 14:30:00,144.66,144.66,143.54,143.82,33828.0,126.1676,126.1676,125.1907,125.4349,33828.0
2018-06-25 15:00:00,143.78,143.93,143.33,143.76,42034.0,125.4001,125.5309,125.0076,125.3826,42034.0
2018-06-25 15:30:00,143.76,145.25,143.61,144.76,135263.0,125.3826,126.6821,125.2518,126.2548,135263.0
2018-06-26 09:30:00,144.35,145.0,141.9,142.24,102098.0,125.8972,126.4641,123.7604,124.0569,102098.0
2018-06-26 10:00:00,142.27,143.76,142.27,143.15,126980.0,124.0831,125.3826,124.0831,124.8506,126980.0
2018-06-26 10:30:00,143.16,143.36,142.04,142.22,70407.0,124.8593,125.0337,123.8825,124.0395,70407.0
2018-06-26 11:00:00,142.22,142.52,141.97,142.0,43243.0,124.0395,124.3011,123.8214,123.8476,43243.0
2018-06-26 11:30:00,141.94,141.97,141.55,141.75,40543.0,123.7953,123.8214,123.4551,123.6296,40543.0
2018-06-26 12:00:00,141.8,142.11,141.74,142.03,46934.0,123.6732,123.9435,123.6208,123.8738,46934.0
2018-06-26 12:30:00,142.09,142.47,142.01,142.08,25454.0,123.9261,124.2575,123.8563,123.9174,25454.0
2018-06-26 13:00:00,142.08,142.47,142.05,142.27,25633.0,123.9174,124.2575,123.8912,124.0831,25633.0
2018-06-26 13:30:00,142.29,142.35,142.01,142.04,29830.0,124.1005,124.1529,123.8563,123.8825,29830.0
2018-06-26 14:00:00,142.07,142.34,142.0,142.26,23653.0,123.9086,124.1441,123.8476,124.0744,23653.0
2018-06-26 14:30:00,142.27,142.6,142.09,142.33,42351.0,124.0831,124.3709,123.9261,124.1354,42351.0
2018-06-26 15:00:00,142.27,142.39,141.88,141.88,43890.0,124.0831,124.1877,123.7429,123.7429,43890.0
2018-06-26 15:30:00,141.84,142.17,141.44,141.72,140419.0,123.708,123.9959,123.3592,123.6034,140419.0
2018-06-27 09:30:00,141.76,142.46,140.6,141.61,43727.0,123.6383,124.2488,122.6266,123.5075,43727.0
2018-06-27 10:00:00,141.53,141.71,140.75,140.92,31134.0,123.4377,123.5947,122.7574,122.9057,31134.0
2018-06-27 10:30:00,140.88,142.03,140.82,141.64,89484.0,122.8708,123.8738,122.8184,123.5336,89484.0
2018-06-27 11:00:00,141.68,141.78,141.24,141.34,60373.0,123.5685,123.6557,123.1847,123.272,60373.0
2018-06-27 11:30:00,141.32,141.83,141.25,141.72,39043.0,123.2545,123.6993,123.1935,123.6034,39043.0
2018-06-27 12:00:00,141.78,142.13,141.75,141.79,12051.0,123.6557,123.961,123.6296,123.6644,12051.0
2018-06-27 12:30:00,141.67,141.72,141.32,141.37,14303.0,123.5598,123.6034,123.2545,123.2981,14303.0
2018-06-27 13:00:00,141.3,141.49,140.45,140.68,29884.0,123.2371,123.4028,122.4957,122.6963,29884.0
2018-06-27 13:30:00,140.68,140.8,140.17,140.31,23453.0,122.6963,122.801,122.2515,122.3736,23453.0
2018-06-27 14:00:00,140.27,140.5,139.42,139.44,65310.0,122.3387,122.5393,121.5974,121.6149,65310.0
2018-06-27 14:30:00,139.33,139.61,138.78,138.83,41479.0,121.5189,121.7631,121.0392,121.0828,41479.0
2018-06-27 15:00:00,138.81,139.06,138.36,138.97,45756.0,121.0654,121.2834,120.6729,121.2049,45756.0
2018-06-27 15:30:00,138.88,139.09,138.28,138.35,115322.0,121.1264,121.3096,120.6031,120.6642,115322.0
2018-06-28 09:30:00,138.3,138.76,136.8,137.17,79601.0,120.6206,121.0218,119.3123,119.635,79601.0
2018-06-28 10:00:00,137.24,138.11,137.24,137.41,48250.0,119.6961,120.4549,119.6961,119.8444,48250.0
2018-06-28 10:30:00,137.32,138.19,137.12,138.18,70546.0,119.7659,120.5246,119.5914,120.5159,70546.0
2018-06-28 11:00:00,138.23,138.73,137.96,138.67,32550.0,120.5595,120.9956,120.324,120.9433,32550.0
2018-06-28 11:30:00,138.67,138.78,137.59,138.21,40653.0,120.9433,121.0392,120.0013,120.5421,40653.0
2018-06-28 12:00:00,138.24,138.34,137.46,137.68,33789.0,120.5683,120.6555,119.888,120.0798,33789.0
2018-06-28 12:30:00,137.73,137.94,137.54,137.88,42886.0,120.1234,120.3066,119.9577,120.2543,42886.0
2018-06-28 13:00:00,137.88,138.07,137.73,137.79,37379.0,120.2543,120.42,120.1234,120.1758,37379.0
2018-06-28 13:30:00,137.81,138.32,137.81,138.26,40422.0,120.1932,120.638,120.1932,120.5857,40422.0
2018-06-28 14:00:00,138.28,138.55,137.99,138.55,58389.0,120.6031,120.8386,120.3502,120.8386,58389.0
2018-06-28 14:30:00,138.57,138.75,138.09,138.7,48633.0,120.8561,121.0131,120.4374,120.9694,48633.0
2018-06-28 15:00:00,138.72,139.24,138.6,138.78,57167.0,120.9869,121.4404,120.8822,121.0392,57167.0
2018-06-28 15:30:00,138.78,138.84,138.41,138.5,113895.0,121.0392,121.0916,120.7165,120.795,113895.0
2018-06-29 09:30:00,139.52,141.02,139.38,140.88,68437.0,121.6846,122.9929,121.5625,122.8708,68437.0
2018-06-29 10:00:00,140.84,141.84,140.84,141.65,44851.0,122.8359,123.708,122.8359,123.5423,44851.0
2018-06-29 10:30:00,141.61,142.62,141.49,142.49,47868.0,123.5075,124.3883,123.4028,124.275,47868.0
2018-06-29 11:00:00,142.51,143.01,142.51,142.68,29777.0,124.2924,124.7285,124.2924,124.4407,29777.0
2018-06-29 11:30:00,142.75,142.75,141.72,141.72,27916.0,124.5017,124.5017,123.6034,123.6034,27916.0
2018-06-29 12:00:00,141.77,142.25,141.71,142.08,28331.0,123.647,124.0656,123.5947,123.9174,28331.0
2018-06-29 12:30:00,142.06,142.06,141.24,141.35,23009.0,123.8999,123.8999,123.1847,123.2807,23009.0
2018-06-29 13:00:00,141.38,141.77,141.21,141.28,30276.0,123.3069,123.647,123.1586,123.2196,30276.0
2018-06-29 13:30:00,141.21,141.37,140.83,140.9,31241.0,123.1586,123.2981,122.8272,122.8882,31241.0
2018-06-29 14:00:00,140.89,140.94,140.63,140.75,23274.0,122.8795,122.9231,122.6527,122.7574,23274.0
2018-06-29 14:30:00,140.78,140.87,140.58,140.87,27930.0,122.7836,122.862,122.6091,122.862,27930.0
2018-06-29 15:00:00,140.91,141.19,140.45,140.64,60709.0,122.8969,123.1411,122.4957,122.6615,60709.0
2018-06-29 15:30:00,140.62,140.88,139.75,139.89,204090.0,122.644,122.8708,121.8852,122.0073,204090.0
2018-07-02 09:30:00,138.62,139.76,138.19,138.91,41681.0,120.8997,121.8939,120.5246,121.1526,41681.0
2018-07-02 10:00:00,138.98,139.93,138.92,139.69,29549.0,121.2137,122.0422,121.1613,121.8329,29549.0
2018-07-02 10:30:00,139.75,140.16,139.65,139.89,33942.0,121.8852,122.2428,121.798,122.0073,33942.0
2018-07-02 11:00:00,139.89,140.08,139.32,139.7,31404.0,122.0073,122.173,121.5102,121.8416,31404.0
2018-07-02 11:30:00,139.63,139.77,139.46,139.69,19059.0,121.7806,121.9027,121.6323,121.8329,19059.0
2018-07-02 12:00:00,139.71,139.76,139.33,139.67,27279.0,121.8503,121.8939,121.5189,121.8154,27279.0
2018-07-02 12:30:00,139.49,140.06,139.49,139.98,20510.0,121.6585,122.1556,121.6585,122.0858,20510.0
2018-07-02 13:00:00,139.98,140.19,139.79,140.04,20995.0,122.0858,122.269,121.9201,122.1382,20995.0
2018-07-02 13:30:00,139.97,140.63,139.89,140.2,20363.0,122.0771,122.6527,122.0073,122.2777,20363.0
2018-07-02 14:00:00,140.16,140.64,140.15,140.62,21346.0,122.2428,122.6615,122.2341,122.644,21346.0
2018-07-02 14:30:00,140.63,140.73,140.28,140.32,18827.0,122.6527,122.7399,122.3475,122.3824,18827.0
2018-07-02 15:00:00,140.4,141.08,140.26,141.07,32357.0,122.4521,123.0452,122.33,123.0365,32357.0
2018-07-02 15:30:00,141.06,141.18,140.76,140.88,138354.0,123.0278,123.1324,122.7661,122.8708,138354.0
2018-07-03 09:30:00,141.45,141.98,140.38,140.53,35403.0,123.3679,123.8302,122.4347,122.5655,35403.0
2018-07-03 10:00:00,140.5,140.8,140.13,140.71,31164.0,122.5393,122.801,122.2166,122.7225,31164.0
2018-07-03 10:30:00,140.65,141.22,140.37,140.53,15907.0,122.6702,123.1673,122.426,122.5655,15907.0
2018-07-03 11:00:00,140.57,140.78,140.34,140.53,31332.0,122.6004,122.7836,122.3998,122.5655,31332.0
2018-07-03 11:30:00,140.63,140.93,140.42,140.5,15568.0,122.6527,122.9144,122.4696,122.5393,15568.0
2018-07-03 12:00:00,140.61,140.66,140.1,140.14,14072.0,122.6353,122.6789,122.1905,122.2254,14072.0
2018-07-03 12:30:00,140.11,140.13,138.98,139.34,51724.0,122.1992,122.2166,121.2137,121.5276,51724.0
2018-07-05 09:30:00,140.64,141.33,140.13,140.81,52524.0,122.6615,123.2632,122.2166,122.8097,52524.0
2018-07-05 10:00:00,140.65,141.54,140.65,141.24,39491.0,122.6702,123.4464,122.6702,123.1847,39491.0
2018-07-05 10:30:00,141.2,141.23,140.21,140.21,38118.0,123.1499,123.176,122.2864,122.2864,38118.0
2018-07-05 11:00:00,140.25,140.55,139.93,140.09,52493.0,122.3213,122.583,122.0422,122.1818,52493.0
2018-07-05 11:30:00,140.07,140.89,140.07,140.53,50200.0,122.1643,122.8795,122.1643,122.5655,50200.0
2018-07-05 12:00:00,140.52,141.17,140.52,140.81,30643.0,122.5568,123.1237,122.5568,122.8097,30643.0
2018-07-05 12:30:00,140.8,141.19,140.71,141.12,27047.0,122.801,123.1411,122.7225,123.0801,27047.0
2018-07-05 13:00:00,141.08,141.2,140.96,141.06,24210.0,123.0452,123.1499,122.9405,123.0278,24210.0
2018-07-05 13:30:00,141.05,141.13,140.67,140.75,25543.0,123.019,123.0888,122.6876,122.7574,25543.0
2018-07-05 14:00:00,140.69,141.07,140.13,140.51,25804.0,122.7051,123.0365,122.2166,122.5481,25804.0
2018-07-05 14:30:00,140.51,140.73,140.45,140.59,22478.0,122.5481,122.7399,122.4957,122.6178,22478.0
2018-07-05 15:00:00,140.57,140.85,140.45,140.56,30374.0,122.6004,122.8446,122.4957,122.5917,30374.0
2018-07-05 15:30:00,140.56,141.03,140.41,140.95,92898.0,122.5917,123.0016,122.4609,122.9318,92898.0
2018-07-06 09:30:00,140.44,141.53,139.87,141.47,66582.0,122.487,123.4377,121.9899,123.3853,66582.0
2018-07-06 10:00:00,141.53,141.54,140.9,141.32,44475.0,123.4377,123.4464,122.8882,123.2545,44475.0
2018-07-06 10:30:00,141.31,141.84,141.3,141.52,93950.0,123.2458,123.708,123.2371,123.429,93950.0
2018-07-06 11:00:00,141.56,141.9,141.16,141.53,36845.0,123.4638,123.7604,123.115,123.4377,36845.0
2018-07-06 11:30:00,141.47,142.08,141.47,141.93,34314.0,123.3853,123.9174,123.3853,123.7865,34314.0
2018-07-06 12:00:00,141.99,142.22,141.9,142.14,54450.0,123.8389,124.0395,123.7604,123.9697,54450.0
2018-07-06 12:30:00,142.09,142.1,141.77,141.91,15895.0,123.9261,123.9348,123.647,123.7691,15895.0
2018-07-06 13:00:00,141.96,142.21,141.96,142.15,16480.0,123.8127,124.0308,123.8127,123.9784,16480.0
2018-07-06 13:30:00,142.17,142.41,142.08,142.13,22762.0,123.9959,124.2052,123.9174,123.961,22762.0
2018-07-06 14:00:00,142.09,142.11,141.83,141.93,17101.0,123.9261,123.9435,123.6993,123.7865,17101.0
2018-07-06 14:30:00,141.89,141.93,141.54,141.8,25567.0,123.7517,123.7865,123.4464,123.6732,25567.0
2018-07-06 15:00:00,141.82,141.93,141.7,141.81,30412.0,123.6906,123.7865,123.5859,123.6819,30412.0
2018-07-06 15:30:00,141.78,141.83,141.33,141.65,109331.0,123.6557,123.6993,123.2632,123.5423,109331.0
2018-07-09 09:30:00,142.53,144.45,141.74,144.21,95115.0,124.3098,125.9844,123.6208,125.7751,95115.0
2018-07-09 10:00:00,144.18,144.92,144.1,144.49,90904.0,125.7489,126.3943,125.6791,126.0193,90904.0
2018-07-09 10:30:00,144.55,145.14,144.49,145.08,69056.0,126.0716,126.5862,126.0193,126.5339,69056.0
2018-07-09 11:00:00,145.11,145.58,145.01,145.14,35048.0,126.56,126.97,126.4728,126.5862,35048.0
2018-07-09 11:30:00,145.09,145.51,144.99,145.3,47913.0,126.5426,126.9089,126.4554,126.7257,47913.0
2018-07-09 12:00:00,145.29,145.79,145.21,145.71,27994.0,126.717,127.1531,126.6472,127.0833,27994.0
2018-07-09 12:30:00,145.71,145.98,145.64,145.67,28053.0,127.0833,127.3188,127.0223,127.0484,28053.0
2018-07-09 13:00:00,145.64,145.82,145.57,145.57,23749.0,127.0223,127.1793,126.9612,126.9612,23749.0
2018-07-09 13:30:00,145.59,145.66,145.32,145.39,23137.0,126.9787,127.0397,126.7432,126.8042,23137.0
2018-07-09 14:00:00,145.43,145.87,145.39,145.86,28220.0,126.8391,127.2229,126.8042,127.2142,28220.0
2018-07-09 14:30:00,145.86,146.11,145.78,145.94,25656.0,127.2142,127.4322,127.1444,127.2839,25656.0
2018-07-09 15:00:00,145.93,145.97,145.46,145.57,57040.0,127.2752,127.3101,126.8653,126.9612,57040.0
2018-07-09 15:30:00,145.59,145.94,145.5,145.76,168167.0,126.9787,127.2839,126.9002,127.1269,168167.0
2018-07-10 09:30:00,146.0,146.37,144.64,144.84,91888.0,127.3363,127.659,126.1501,126.3245,91888.0
2018-07-10 10:00:00,144.92,145.0,144.31,144.38,79982.0,126.3943,126.4641,125.8623,125.9234,79982.0
2018-07-10 10:30:00,144.38,144.88,144.04,144.86,47642.0,125.9234,126.3594,125.6268,126.342,47642.0
2018-07-10 11:00:00,144.91,145.3,144.65,144.65,28523.0,126.3856,126.7257,126.1588,126.1588,28523.0
2018-07-10 11:30:00,144.69,145.22,144.67,145.15,17565.0,126.1937,126.656,126.1763,126.5949,17565.0
2018-07-10 12:00:00,145.23,145.23,144.8,145.03,27213.0,126.6647,126.6647,126.2897,126.4903,27213.0
2018-07-10 12:30:00,145.01,145.02,144.39,144.49,15369.0,126.4728,126.4815,125.9321,126.0193,15369.0
2018-07-10 13:00:00,144.44,144.78,144.44,144.55,12819.0,125.9757,126.2722,125.9757,126.0716,12819.0
2018-07-10 13:30:00,144.49,144.7,144.18,144.61,29482.0,126.0193,126.2024,125.7489,126.1239,29482.0
2018-07-10 14:00:00,144.64,145.03,144.64,144.99,27774.0,126.1501,126.4903,126.1501,126.4554,27774.0
2018-07-10 14:30:00,144.97,145.17,144.83,145.13,31229.0,126.4379,126.6124,126.3158,126.5775,31229.0
2018-07-10 15:00:00,145.14,145.14,144.63,144.71,29430.0,126.5862,126.5862,126.1414,126.2112,29430.0
2018-07-10 15:30:00,144.74,145.05,144.74,144.84,88402.0,126.2373,126.5077,126.2373,126.3245,88402.0
2018-07-11 09:30:00,138.2,143.97,138.2,142.92,110613.0,120.5334,125.5658,120.5334,124.65,110613.0
2018-07-11 10:00:00,142.89,144.0,142.85,143.55,57042.0,124.6238,125.5919,124.5889,125.1995,57042.0
2018-07-11 10:30:00,143.64,144.05,143.51,143.64,27000.0,125.2779,125.6355,125.1646,125.2779,27000.0
2018-07-11 11:00:00,143.67,143.9,143.25,143.28,27720.0,125.3041,125.5047,124.9378,124.964,27720.0
2018-07-11 11:30:00,143.23,143.23,142.56,142.57,23494.0,124.9204,124.9204,124.336,124.3447,23494.0
2018-07-11 12:00:00,142.58,143.21,142.53,143.1,34168.0,124.3535,124.9029,124.3098,124.807,34168.0
2018-07-11 12:30:00,143.16,143.45,143.03,143.12,13400.0,124.8593,125.1122,124.7459,124.8244,13400.0
2018-07-11 13:00:00,143.19,143.34,142.94,143.22,18946.0,124.8855,125.0163,124.6674,124.9116,18946.0
2018-07-11 13:30:00,143.25,143.38,142.59,142.69,24674.0,124.9378,125.0512,124.3622,124.4494,24674.0
2018-07-11 14:00:00,142.72,142.88,142.35,142.79,25804.0,124.4756,124.6151,124.1529,124.5366,25804.0
2018-07-11 14:30:00,142.86,143.18,142.86,143.15,23505.0,124.5977,124.8768,124.5977,124.8506,23505.0
2018-07-11 15:00:00,143.11,143.36,142.97,143.01,24419.0,124.8157,125.0337,124.6936,124.7285,24419.0
2018-07-11 15:30:00,143.04,143.36,142.85,142.89,87686.0,124.7546,125.0337,124.5889,124.6238,87686.0
2018-07-12 09:30:00,144.13,144.23,141.7,142.1,115257.0,125.7053,125.7925,123.5859,123.9348,115257.0
2018-07-12 10:00:00,142.13,142.62,141.79,142.11,28422.0,123.961,124.3883,123.6644,123.9435,28422.0
2018-07-12 10:30:00,142.23,142.27,141.1,141.57,23209.0,124.0482,124.0831,123.0626,123.4726,23209.0
2018-07-12 11:00:00,141.61,141.72,141.39,141.66,17611.0,123.5075,123.6034,123.3156,123.5511,17611.0
2018-07-12 11:30:00,141.68,142.29,141.68,142.17,40240.0,123.5685,124.1005,123.5685,123.9959,40240.0
2018-07-12 12:00:00,142.21,142.28,141.79,142.24,28889.0,124.0308,124.0918,123.6644,124.0569,28889.0
2018-07-12 12:30:00,142.28,142.55,142.03,142.51,27670.0,124.0918,124.3273,123.8738,124.2924,27670.0
2018-07-12 13:00:00,142.53,142.78,142.51,142.7,12613.0,124.3098,124.5279,124.2924,124.4581,12613.0
2018-07-12 13:30:00,142.68,142.78,142.39,142.47,14951.0,124.4407,124.5279,124.1877,124.2575,14951.0
2018-07-12 14:00:00,142.48,142.61,142.17,142.39,13042.0,124.2662,124.3796,123.9959,124.1877,13042.0
2018-07-12 14:30:00,142.4,142.4,141.8,142.07,16626.0,124.1965,124.1965,123.6732,123.9086,16626.0
2018-07-12 15:00:00,142.05,142.34,141.9,142.34,29883.0,123.8912,124.1441,123.7604,124.1441,29883.0
2018-07-12 15:30:00,142.33,142.39,141.99,142.25,94951.0,124.1354,124.1877,123.8389,124.0656,94951.0
2018-07-13 09:30:00,142.15,142.76,141.76,142.15,73011.0,123.9784,124.5104,123.6383,123.9784,73011.0
2018-07-13 10:00:00,142.26,142.58,141.93,142.23,17400.0,124.0744,124.3535,123.7865,124.0482,17400.0
2018-07-13 10:30:00,142.22,143.25,141.94,143.22,39961.0,124.0395,124.9378,123.7953,124.9116,39961.0
2018-07-13 11:00:00,143.25,143.68,143.02,143.02,38430.0,124.9378,125.3128,124.7372,124.7372,38430.0
2018-07-13 11:30:00,142.98,143.04,142.68,142.95,23998.0,124.7023,124.7546,124.4407,124.6762,23998.0
2018-07-13 12:00:00,142.99,143.09,142.75,142.97,20377.0,124.711,124.7983,124.5017,124.6936,20377.0
2018-07-13 12:30:00,142.95,143.19,142.87,143.14,23789.0,124.6762,124.8855,124.6064,124.8419,23789.0
2018-07-13 13:00:00,143.14,143.32,143.09,143.23,18121.0,124.8419,124.9989,124.7983,124.9204,18121.0
2018-07-13 13:30:00,143.21,143.27,142.91,143.21,23348.0,124.9029,124.9552,124.6413,124.9029,23348.0
2018-07-13 14:00:00,143.2,143.26,143.02,143.11,24484.0,124.8942,124.9465,124.7372,124.8157,24484.0
2018-07-13 14:30:00,143.11,143.11,142.72,142.72,60313.0,124.8157,124.8157,124.4756,124.4756,60313.0
2018-07-13 15:00:00,142.73,142.74,142.23,142.38,37698.0,124.4843,124.493,124.0482,124.179,37698.0
2018-07-13 15:30:00,142.35,142.48,141.91,142.02,135094.0,124.1529,124.2662,123.7691,123.865,135094.0
2018-07-16 09:30:00,142.34,142.79,141.63,142.49,115935.0,124.1441,124.5366,123.5249,124.275,115935.0
2018-07-16 10:00:00,142.53,142.55,141.7,142.11,45725.0,124.3098,124.3273,123.5859,123.9435,45725.0
2018-07-16 10:30:00,142.16,142.47,141.47,141.47,32179.0,123.9871,124.2575,123.3853,123.3853,32179.0
2018-07-16 11:00:00,141.44,142.1,141.44,141.95,36151.0,123.3592,123.9348,123.3592,123.804,36151.0
2018-07-16 11:30:00,141.97,142.15,141.77,142.12,23927.0,123.8214,123.9784,123.647,123.9523,23927.0
2018-07-16 12:00:00,142.13,142.2,141.74,141.97,51647.0,123.961,124.022,123.6208,123.8214,51647.0
2018-07-16 12:30:00,142.02,142.27,141.97,142.25,33635.0,123.865,124.0831,123.8214,124.0656,33635.0
2018-07-16 13:00:00,142.25,142.43,142.16,142.29,39037.0,124.0656,124.2226,123.9871,124.1005,39037.0
2018-07-16 13:30:00,142.27,142.43,142.05,142.12,20506.0,124.0831,124.2226,123.8912,123.9523,20506.0
2018-07-16 14:00:00,142.18,142.28,141.99,142.11,62561.0,124.0046,124.0918,123.8389,123.9435,62561.0
2018-07-16 14:30:00,142.07,142.07,141.73,141.76,30111.0,123.9086,123.9086,123.6121,123.6383,30111.0
2018-07-16 15:00:00,141.79,142.12,141.77,142.07,33989.0,123.6644,123.9523,123.647,123.9086,33989.0
2018-07-16 15:30:00,142.12,142.31,141.98,142.24,105548.0,123.9523,124.118,123.8302,124.0569,105548.0
2018-07-17 09:30:00,142.2,142.81,141.36,142.17,69571.0,124.022,124.5541,123.2894,123.9959,69571.0
2018-07-17 10:00:00,142.13,143.16,142.09,142.96,43788.0,123.961,124.8593,123.9261,124.6849,43788.0
2018-07-17 10:30:00,143.0,143.23,142.77,143.04,44026.0,124.7198,124.9204,124.5192,124.7546,44026.0
2018-07-17 11:00:00,143.05,143.47,142.83,143.47,35882.0,124.7634,125.1297,124.5715,125.1297,35882.0
2018-07-17 11:30:00,143.42,143.58,143.2,143.49,52794.0,125.0861,125.2256,124.8942,125.1471,52794.0
2018-07-17 12:00:00,143.51,143.81,143.23,143.32,52876.0,125.1646,125.4262,124.9204,124.9989,52876.0
2018-07-17 12:30:00,143.25,143.32,143.05,143.3,25384.0,124.9378,124.9989,124.7634,124.9814,25384.0
2018-07-17 13:00:00,143.34,143.43,143.05,143.07,23244.0,125.0163,125.0948,124.7634,124.7808,23244.0
2018-07-17 13:30:00,143.1,143.64,143.1,143.53,28047.0,124.807,125.2779,124.807,125.182,28047.0
2018-07-17 14:00:00,143.53,143.55,142.97,143.36,29012.0,125.182,125.1995,124.6936,125.0337,29012.0
2018-07-17 14:30:00,143.3,143.39,143.18,143.3,18180.0,124.9814,125.0599,124.8768,124.9814,18180.0
2018-07-17 15:00:00,143.3,143.63,143.25,143.31,30934.0,124.9814,125.2692,124.9378,124.9901,30934.0
2018-07-17 15:30:00,143.31,143.33,142.87,142.96,110920.0,124.9901,125.0076,124.6064,124.6849,110920.0
2018-07-18 09:30:00,142.81,144.04,142.74,143.94,76070.0,124.5541,125.6268,124.493,125.5396,76070.0
2018-07-18 10:00:00,143.93,143.93,143.23,143.42,100369.0,125.5309,125.5309,124.9204,125.0861,100369.0
2018-07-18 10:30:00,143.38,144.06,143.26,144.01,74663.0,125.0512,125.6443,124.9465,125.6007,74663.0
2018-07-18 11:00:00,144.01,144.84,143.95,144.72,83757.0,125.6007,126.3245,125.5483,126.2199,83757.0
2018-07-18 11:30:00,144.72,145.13,144.68,145.05,30720.0,126.2199,126.5775,126.185,126.5077,30720.0
2018-07-18 12:00:00,145.06,145.46,144.93,145.07,82954.0,126.5164,126.8653,126.403,126.5251,82954.0
2018-07-18 12:30:00,145.04,145.04,144.78,144.96,17156.0,126.499,126.499,126.2722,126.4292,17156.0
2018-07-18 13:00:00,145.0,145.01,144.63,144.84,28054.0,126.4641,126.4728,126.1414,126.3245,28054.0
2018-07-18 13:30:00,144.81,144.89,144.63,144.81,21940.0,126.2984,126.3682,126.1414,126.2984,21940.0
2018-07-18 14:00:00,144.82,145.45,144.71,145.39,36441.0,126.3071,126.8566,126.2112,126.8042,36441.0
2018-07-18 14:30:00,145.42,145.59,145.3,145.46,23911.0,126.8304,126.9787,126.7257,126.8653,23911.0
2018-07-18 15:00:00,145.46,145.46,145.16,145.42,30611.0,126.8653,126.8653,126.6036,126.8304,30611.0
2018-07-18 15:30:00,145.44,145.56,145.1,145.22,176771.0,126.8478,126.9525,126.5513,126.656,176771.0
2018-07-19 09:30:00,144.48,144.98,142.84,142.98,34591.0,126.0106,126.4467,124.5802,124.7023,34591.0
2018-07-19 10:00:00,142.95,143.22,142.6,142.65,23660.0,124.6762,124.9116,124.3709,124.4145,23660.0
2018-07-19 10:30:00,142.64,142.87,142.33,142.56,30064.0,124.4058,124.6064,124.1354,124.336,30064.0
2018-07-19 11:00:00,142.56,142.82,142.43,142.59,26992.0,124.336,124.5628,124.2226,124.3622,26992.0
2018-07-19 11:30:00,142.62,142.94,142.62,142.93,35007.0,124.3883,124.6674,124.3883,124.6587,35007.0
2018-07-19 12:00:00,142.94,143.03,141.81,141.93,41369.0,124.6674,124.7459,123.6819,123.7865,41369.0
2018-07-19 12:30:00,141.92,141.92,141.29,141.3,38767.0,123.7778,123.7778,123.2284,123.2371,38767.0
2018-07-19 13:00:00,141.32,141.64,141.13,141.41,38932.0,123.2545,123.5336,123.0888,123.333,38932.0
2018-07-19 13:30:00,141.4,141.79,141.27,141.72,27224.0,123.3243,123.6644,123.2109,123.6034,27224.0
2018-07-19 14:00:00,141.79,142.13,141.74,142.11,32702.0,123.6644,123.961,123.6208,123.9435,32702.0
2018-07-19 14:30:00,142.1,142.12,141.51,141.74,36369.0,123.9348,123.9523,123.4202,123.6208,36369.0
2018-07-19 15:00:00,141.75,142.01,141.65,141.69,39832.0,123.6296,123.8563,123.5423,123.5772,39832.0
2018-07-19 15:30:00,141.7,141.84,141.19,141.27,184783.0,123.5859,123.708,123.1411,123.2109,184783.0
2018-07-20 09:30:00,140.78,141.05,139.69,139.93,68976.0,122.7836,123.019,121.8329,122.0422,68976.0
2018-07-20 10:00:00,140.03,140.43,139.81,140.18,132351.0,122.1294,122.4783,121.9376,122.2603,132351.0
2018-07-20 10:30:00,140.17,140.54,139.78,139.87,100308.0,122.2515,122.5742,121.9114,121.9899,100308.0
2018-07-20 11:00:00,139.88,140.08,139.34,139.86,100750.0,121.9986,122.173,121.5276,121.9812,100750.0
2018-07-20 11:30:00,139.9,140.64,139.79,140.44,85022.0,122.016,122.6615,121.9201,122.487,85022.0
2018-07-20 12:00:00,140.43,140.47,140.13,140.31,72241.0,122.4783,122.5132,122.2166,122.3736,72241.0
2018-07-20 12:30:00,140.31,140.41,140.11,140.12,84517.0,122.3736,122.4609,122.1992,122.2079,84517.0
2018-07-20 13:00:00,140.14,140.4,139.82,139.82,60900.0,122.2254,122.4521,121.9463,121.9463,60900.0
2018-07-20 13:30:00,139.79,140.36,139.71,140.3,95833.0,121.9201,122.4172,121.8503,122.3649,95833.0
2018-07-20 14:00:00,140.3,140.46,140.05,140.1,42124.0,122.3649,122.5045,122.1469,122.1905,42124.0
2018-07-20 14:30:00,140.07,140.1,139.59,139.69,75895.0,122.1643,122.1905,121.7457,121.8329,75895.0
2018-07-20 15:00:00,139.67,139.9,139.46,139.52,80166.0,121.8154,122.016,121.6323,121.6846,80166.0
2018-07-20 15:30:00,139.53,139.7,139.43,139.54,200094.0,121.6933,121.8416,121.6061,121.7021,200094.0
2018-07-23 09:30:00,139.34,141.48,139.34,141.28,46739.0,121.5276,123.3941,121.5276,123.2196,46739.0
2018-07-23 10:00:00,141.14,141.62,141.13,141.25,55795.0,123.0975,123.5162,123.0888,123.1935,55795.0
2018-07-23 10:30:00,141.21,141.79,141.08,141.58,72455.0,123.1586,123.6644,123.0452,123.4813,72455.0
2018-07-23 11:00:00,141.58,142.52,141.44,142.47,48128.0,123.4813,124.3011,123.3592,124.2575,48128.0
2018-07-23 11:30:00,142.44,142.7,142.23,142.38,34302.0,124.2313,124.4581,124.0482,124.179,34302.0
2018-07-23 12:00:00,142.39,142.59,142.23,142.59,24353.0,124.1877,124.3622,124.0482,124.3622,24353.0
2018-07-23 12:30:00,142.6,142.83,142.56,142.75,20781.0,124.3709,124.5715,124.336,124.5017,20781.0
2018-07-23 13:00:00,142.73,142.8,142.42,142.49,79339.0,124.4843,124.5453,124.2139,124.275,79339.0
2018-07-23 13:30:00,142.53,142.8,142.45,142.79,21634.0,124.3098,124.5453,124.2401,124.5366,21634.0
2018-07-23 14:00:00,142.75,142.92,142.63,142.9,30554.0,124.5017,124.65,124.3971,124.6325,30554.0
2018-07-23 14:30:00,142.89,143.17,142.7,143.07,41964.0,124.6238,124.868,124.4581,124.7808,41964.0
2018-07-23 15:00:00,143.08,143.08,142.81,142.99,50761.0,124.7895,124.7895,124.5541,124.711,50761.0
2018-07-23 15:30:00,142.99,143.08,142.88,143.01,139971.0,124.711,124.7895,124.6151,124.7285,139971.0
2018-07-24 09:30:00,144.29,144.29,142.87,143.75,137587.0,125.8449,125.8449,124.6064,125.3739,137587.0
2018-07-24 10:00:00,143.8,144.28,143.61,143.98,57625.0,125.4175,125.8361,125.2518,125.5745,57625.0
2018-07-24 10:30:00,143.97,144.14,143.53,143.53,41482.0,125.5658,125.714,125.182,125.182,41482.0
2018-07-24 11:00:00,143.58,143.7,143.1,143.58,60209.0,125.2256,125.3303,124.807,125.2256,60209.0
2018-07-24 11:30:00,143.58,143.69,143.24,143.69,77199.0,125.2256,125.3216,124.9291,125.3216,77199.0
2018-07-24 12:00:00,143.75,143.94,143.67,143.94,19809.0,125.3739,125.5396,125.3041,125.5396,19809.0
2018-07-24 12:30:00,143.9,144.06,143.73,143.74,43174.0,125.5047,125.6443,125.3564,125.3652,43174.0
2018-07-24 13:00:00,143.71,144.09,143.3,143.34,19819.0,125.339,125.6704,124.9814,125.0163,19819.0
2018-07-24 13:30:00,143.34,143.62,143.03,143.03,40016.0,125.0163,125.2605,124.7459,124.7459,40016.0
2018-07-24 14:00:00,142.97,142.97,142.1,142.12,29027.0,124.6936,124.6936,123.9348,123.9523,29027.0
2018-07-24 14:30:00,142.13,142.69,142.07,142.47,26471.0,123.961,124.4494,123.9086,124.2575,26471.0
2018-07-24 15:00:00,142.45,142.45,142.06,142.12,50107.0,124.2401,124.2401,123.8999,123.9523,50107.0
2018-07-24 15:30:00,142.1,142.63,142.03,142.37,243351.0,123.9348,124.3971,123.8738,124.1703,243351.0
2018-07-25 09:30:00,146.68,149.25,144.47,146.63,287658.0,127.9293,130.1708,126.0018,127.8857,287658.0
2018-07-25 10:00:00,146.51,146.65,143.33,143.86,157521.0,127.7811,127.9032,125.0076,125.4698,157521.0
2018-07-25 10:30:00,143.87,144.16,142.52,144.03,138517.0,125.4785,125.7315,124.3011,125.6181,138517.0
2018-07-25 11:00:00,144.05,145.3,143.0,145.11,89382.0,125.6355,126.7257,124.7198,126.56,89382.0
2018-07-25 11:30:00,145.02,145.38,144.27,145.38,67036.0,126.4815,126.7955,125.8274,126.7955,67036.0
2018-07-25 12:00:00,145.38,145.48,144.71,144.92,76069.0,126.7955,126.8827,126.2112,126.3943,76069.0
2018-07-25 12:30:00,144.86,144.92,144.55,144.56,41413.0,126.342,126.3943,126.0716,126.0803,41413.0
2018-07-25 13:00:00,144.52,144.57,143.29,143.29,52940.0,126.0455,126.0891,124.9727,124.9727,52940.0
2018-07-25 13:30:00,143.37,144.23,143.29,144.2,38833.0,125.0425,125.7925,124.9727,125.7664,38833.0
2018-07-25 14:00:00,144.16,144.55,144.01,144.47,55945.0,125.7315,126.0716,125.6007,126.0018,55945.0
2018-07-25 14:30:00,144.41,144.5,143.65,143.78,51112.0,125.9495,126.028,125.2867,125.4001,51112.0
2018-07-25 15:00:00,143.82,144.23,143.71,143.82,78822.0,125.4349,125.7925,125.339,125.4349,78822.0
2018-07-25 15:30:00,143.83,145.46,143.77,145.25,237276.0,125.4437,126.8653,125.3913,126.6821,237276.0
2018-07-26 09:30:00,146.25,149.15,146.25,148.55,116820.0,127.5543,130.0836,127.5543,129.5603,116820.0
2018-07-26 10:00:00,148.55,148.55,147.52,147.83,68682.0,129.5603,129.5603,128.662,128.9323,68682.0
2018-07-26 10:30:00,147.78,148.22,147.53,148.2,100746.0,128.8887,129.2725,128.6707,129.255,100746.0
2018-07-26 11:00:00,148.24,148.68,148.0,148.43,67741.0,129.2899,129.6737,129.0806,129.4556,67741.0
2018-07-26 11:30:00,148.46,148.62,148.11,148.49,51838.0,129.4818,129.6213,129.1765,129.508,51838.0
2018-07-26 12:00:00,148.5,148.95,148.49,148.66,29974.0,129.5167,129.9092,129.508,129.6562,29974.0
2018-07-26 12:30:00,148.64,148.66,147.9,148.11,138258.0,129.6388,129.6562,128.9934,129.1765,138258.0
2018-07-26 13:00:00,148.12,148.71,148.04,148.57,28723.0,129.1853,129.6998,129.1155,129.5777,28723.0
2018-07-26 13:30:00,148.61,148.63,148.22,148.27,33290.0,129.6126,129.6301,129.2725,129.3161,33290.0
2018-07-26 14:00:00,148.28,148.32,148.02,148.32,44668.0,129.3248,129.3597,129.098,129.3597,44668.0
2018-07-26 14:30:00,148.31,148.31,147.79,147.93,54303.0,129.351,129.351,128.8974,129.0195,54303.0
2018-07-26 15:00:00,147.91,148.22,147.78,148.18,51353.0,129.0021,129.2725,128.8887,129.2376,51353.0
2018-07-26 15:30:00,148.18,148.55,148.14,148.43,165578.0,129.2376,129.5603,129.2027,129.4556,165578.0
2018-07-27 09:30:00,148.44,150.67,148.38,149.66,59026.0,129.4643,131.4093,129.412,130.5284,59026.0
2018-07-27 10:00:00,149.79,149.79,149.27,149.54,42869.0,130.6418,130.6418,130.1882,130.4237,42869.0
2018-07-27 10:30:00,149.45,150.19,149.4,150.14,45771.0,130.3452,130.9906,130.3016,130.947,45771.0
2018-07-27 11:00:00,150.12,150.13,149.4,149.6,81072.0,130.9296,130.9383,130.3016,130.4761,81072.0
2018-07-27 11:30:00,149.63,149.63,148.97,149.15,29245.0,130.5022,130.5022,129.9266,130.0836,29245.0
2018-07-27 12:00:00,149.13,149.3,148.89,149.27,21418.0,130.0661,130.2144,129.8568,130.1882,21418.0
2018-07-27 12:30:00,149.25,149.25,148.42,148.42,20540.0,130.1708,130.1708,129.4469,129.4469,20540.0
2018-07-27 13:00:00,148.29,148.59,148.15,148.59,15865.0,129.3335,129.5952,129.2114,129.5952,15865.0
2018-07-27 13:30:00,148.59,148.89,148.57,148.84,14851.0,129.5952,129.8568,129.5777,129.8132,14851.0
2018-07-27 14:00:00,148.8,148.89,148.34,148.51,14108.0,129.7783,129.8568,129.3771,129.5254,14108.0
2018-07-27 14:30:00,148.51,148.52,148.19,148.31,20405.0,129.5254,129.5341,129.2463,129.351,20405.0
2018-07-27 15:00:00,148.36,148.59,148.35,148.46,23193.0,129.3946,129.5952,129.3859,129.4818,23193.0
2018-07-27 15:30:00,148.5,148.93,148.45,148.74,130042.0,129.5167,129.8917,129.4731,129.726,130042.0
2018-07-30 09:30:00,148.97,150.0,148.03,149.85,54430.0,129.9266,130.8249,129.1068,130.6941,54430.0
2018-07-30 10:00:00,149.78,149.91,148.36,148.72,52727.0,130.633,130.7464,129.3946,129.7086,52727.0
2018-07-30 10:30:00,148.7,148.76,148.03,148.53,36245.0,129.6911,129.7434,129.1068,129.5428,36245.0
2018-07-30 11:00:00,148.56,148.72,148.43,148.51,21305.0,129.569,129.7086,129.4556,129.5254,21305.0
2018-07-30 11:30:00,148.55,148.68,148.31,148.33,17936.0,129.5603,129.6737,129.351,129.3684,17936.0
2018-07-30 12:00:00,148.31,148.34,147.65,147.65,28884.0,129.351,129.3771,128.7753,128.7753,28884.0
2018-07-30 12:30:00,147.67,147.94,147.62,147.8,12134.0,128.7928,129.0283,128.7492,128.9062,12134.0
2018-07-30 13:00:00,147.71,147.93,147.44,147.89,10110.0,128.8277,129.0195,128.5922,128.9847,10110.0
2018-07-30 13:30:00,147.88,148.08,147.73,147.95,13010.0,128.9759,129.1504,128.8451,129.037,13010.0
2018-07-30 14:00:00,147.97,148.01,147.73,147.89,21190.0,129.0544,129.0893,128.8451,128.9847,21190.0
2018-07-30 14:30:00,147.87,147.93,147.4,147.47,18408.0,128.9672,129.0195,128.5573,128.6183,18408.0
2018-07-30 15:00:00,147.47,147.47,147.04,147.07,26024.0,128.6183,128.6183,128.2433,128.2695,26024.0
2018-07-30 15:30:00,147.04,147.22,146.74,146.96,94927.0,128.2433,128.4003,127.9817,128.1735,94927.0
2018-07-31 09:30:00,147.81,147.86,147.1,147.31,74595.0,128.9149,128.9585,128.2956,128.4788,74595.0
2018-07-31 10:00:00,147.25,147.48,146.11,146.4,49493.0,128.4265,128.6271,127.4322,127.6851,49493.0
2018-07-31 10:30:00,146.35,146.35,145.11,145.21,58883.0,127.6415,127.6415,126.56,126.6472,58883.0
2018-07-31 11:00:00,145.23,145.81,145.23,145.44,35325.0,126.6647,127.1705,126.6647,126.8478,35325.0
2018-07-31 11:30:00,145.42,145.82,145.32,145.6,29761.0,126.8304,127.1793,126.7432,126.9874,29761.0
2018-07-31 12:00:00,145.59,145.77,145.51,145.73,19005.0,126.9787,127.1357,126.9089,127.1008,19005.0
2018-07-31 12:30:00,145.71,145.79,145.3,145.39,34101.0,127.0833,127.1531,126.7257,126.8042,34101.0
2018-07-31 13:00:00,145.39,145.64,145.31,145.5,28321.0,126.8042,127.0223,126.7345,126.9002,28321.0
2018-07-31 13:30:00,145.48,145.91,145.43,145.84,44191.0,126.8827,127.2578,126.8391,127.1967,44191.0
2018-07-31 14:00:00,145.86,145.92,145.61,145.85,35231.0,127.2142,127.2665,126.9961,127.2054,35231.0
2018-07-31 14:30:00,145.84,146.09,145.77,145.88,34376.0,127.1967,127.4148,127.1357,127.2316,34376.0
2018-07-31 15:00:00,145.86,145.98,145.74,145.84,32664.0,127.2142,127.3188,127.1095,127.1967,32664.0
2018-07-31 15:30:00,145.84,145.89,145.58,145.67,114002.0,127.1967,127.2403,126.97,127.0484,114002.0
2018-08-01 09:30:00,146.24,147.02,145.48,146.39,59274.0,127.5456,128.2259,126.8827,127.6764,59274.0
2018-08-01 10:00:00,146.32,146.9,146.07,146.72,44997.0,127.6154,128.1212,127.3973,127.9642,44997.0
2018-08-01 10:30:00,146.63,146.75,146.41,146.56,28067.0,127.8857,127.9904,127.6938,127.8247,28067.0
2018-08-01 11:00:00,146.61,146.61,143.74,143.97,73203.0,127.8683,127.8683,125.3652,125.5658,73203.0
2018-08-01 11:30:00,143.97,144.14,143.24,143.37,71055.0,125.5658,125.714,124.9291,125.0425,71055.0
2018-08-01 12:00:00,143.43,143.43,142.63,142.88,54256.0,125.0948,125.0948,124.3971,124.6151,54256.0
2018-08-01 12:30:00,142.88,143.37,142.69,143.28,26685.0,124.6151,125.0425,124.4494,124.964,26685.0
2018-08-01 13:00:00,143.29,143.78,143.25,143.27,36044.0,124.9727,125.4001,124.9378,124.9552,36044.0
2018-08-01 13:30:00,143.22,143.83,143.2,143.67,53738.0,124.9116,125.4437,124.8942,125.3041,53738.0
2018-08-01 14:00:00,143.71,144.0,143.27,143.86,55457.0,125.339,125.5919,124.9552,125.4698,55457.0
2018-08-01 14:30:00,143.88,144.41,143.69,144.39,53304.0,125.4873,125.9495,125.3216,125.9321,53304.0
2018-08-01 15:00:00,144.43,144.46,143.51,143.81,69215.0,125.967,125.9931,125.1646,125.4262,69215.0
2018-08-01 15:30:00,143.79,143.87,142.55,142.85,292941.0,125.4088,125.4785,124.3273,124.5889,292941.0
2018-08-02 09:30:00,141.45,142.05,140.02,140.38,54139.0,123.3679,123.8912,122.1207,122.4347,54139.0
2018-08-02 10:00:00,140.28,140.91,139.96,140.09,65284.0,122.3475,122.8969,122.0684,122.1818,65284.0
2018-08-02 10:30:00,140.15,140.32,138.92,139.64,92608.0,122.2341,122.3824,121.1613,121.7893,92608.0
2018-08-02 11:00:00,139.55,139.92,139.17,139.26,55690.0,121.7108,122.0335,121.3794,121.4579,55690.0
2018-08-02 11:30:00,139.27,139.69,139.02,139.3,43920.0,121.4666,121.8329,121.2485,121.4927,43920.0
2018-08-02 12:00:00,139.25,139.85,139.01,139.69,58508.0,121.4491,121.9724,121.2398,121.8329,58508.0
2018-08-02 12:30:00,139.76,140.5,139.54,140.14,57544.0,121.8939,122.5393,121.7021,122.2254,57544.0
2018-08-02 13:00:00,140.15,140.25,139.77,139.78,41387.0,122.2341,122.3213,121.9027,121.9114,41387.0
2018-08-02 13:30:00,139.84,140.37,139.8,140.32,27387.0,121.9637,122.426,121.9288,122.3824,27387.0
2018-08-02 14:00:00,140.32,140.51,140.11,140.2,43782.0,122.3824,122.5481,122.1992,122.2777,43782.0
2018-08-02 14:30:00,140.2,140.67,140.16,140.67,35536.0,122.2777,122.6876,122.2428,122.6876,35536.0
2018-08-02 15:00:00,140.67,140.74,140.33,140.5,55852.0,122.6876,122.7487,122.3911,122.5393,55852.0
2018-08-02 15:30:00,140.51,140.52,140.02,140.22,140174.0,122.5481,122.5568,122.1207,122.2951,140174.0
2018-08-03 09:30:00,139.65,141.38,139.65,140.65,67026.0,122.5762,124.0947,122.5762,123.454,67026.0
2018-08-03 10:00:00,140.65,140.72,139.87,140.31,59391.0,123.454,123.5154,122.7693,123.1555,59391.0
2018-08-03 10:30:00,140.19,140.59,139.81,139.81,61340.0,123.0502,123.4013,122.7167,122.7167,61340.0
2018-08-03 11:00:00,139.84,140.11,139.47,139.54,33396.0,122.743,122.98,122.4182,122.4797,33396.0
2018-08-03 11:30:00,139.5,140.08,139.47,139.91,25835.0,122.4446,122.9536,122.4182,122.8044,25835.0
2018-08-03 12:00:00,139.87,140.23,139.84,139.99,39472.0,122.7693,123.0853,122.743,122.8746,39472.0
2018-08-03 12:30:00,140.0,140.08,139.7,139.84,20268.0,122.8834,122.9536,122.6201,122.743,20268.0
2018-08-03 13:00:00,139.86,140.07,139.83,140.03,18655.0,122.7605,122.9449,122.7342,122.9098,18655.0
2018-08-03 13:30:00,140.07,140.13,139.71,139.82,16470.0,122.9449,122.9975,122.6289,122.7254,16470.0
2018-08-03 14:00:00,139.8,140.06,139.78,140.02,18157.0,122.7079,122.9361,122.6903,122.901,18157.0
2018-08-03 14:30:00,140.03,140.18,139.95,140.11,30065.0,122.9098,123.0414,122.8395,122.98,30065.0
2018-08-03 15:00:00,140.15,140.65,140.15,140.63,22810.0,123.0151,123.454,123.0151,123.4364,22810.0
2018-08-03 15:30:00,140.62,140.92,140.5,140.85,99282.0,123.4276,123.6909,123.3223,123.6295,99282.0
2018-08-06 09:30:00,140.75,140.9,139.45,140.26,37649.0,123.5417,123.6734,122.4007,123.1116,37649.0
2018-08-06 10:00:00,140.24,141.13,140.15,140.71,24786.0,123.0941,123.8753,123.0151,123.5066,24786.0
2018-08-06 10:30:00,140.71,141.23,140.4,140.73,43295.0,123.5066,123.963,123.2345,123.5242,43295.0
2018-08-06 11:00:00,140.75,140.98,140.62,140.88,11236.0,123.5417,123.7436,123.4276,123.6558,11236.0
2018-08-06 11:30:00,140.84,141.19,140.77,141.16,13433.0,123.6207,123.9279,123.5593,123.9016,13433.0
2018-08-06 12:00:00,141.16,141.22,140.89,141.02,17985.0,123.9016,123.9543,123.6646,123.7787,17985.0
2018-08-06 12:30:00,141.02,141.43,141.01,141.01,20197.0,123.7787,124.1386,123.7699,123.7699,20197.0
2018-08-06 13:00:00,141.06,141.38,140.65,140.73,22539.0,123.8138,124.0947,123.454,123.5242,22539.0
2018-08-06 13:30:00,140.74,140.79,140.61,140.72,40090.0,123.5329,123.5768,123.4188,123.5154,40090.0
2018-08-06 14:00:00,140.71,140.74,140.46,140.53,15545.0,123.5066,123.5329,123.2872,123.3486,15545.0
2018-08-06 14:30:00,140.56,140.74,140.56,140.66,31060.0,123.375,123.5329,123.375,123.4627,31060.0
2018-08-06 15:00:00,140.64,140.74,140.51,140.59,44691.0,123.4452,123.5329,123.3311,123.4013,44691.0
2018-08-06 15:30:00,140.58,140.58,140.34,140.45,78880.0,123.3925,123.3925,123.1819,123.2784,78880.0
2018-08-07 09:30:00,140.76,142.66,140.09,142.59,68607.0,123.5505,125.2182,122.9624,125.1568,68607.0
2018-08-07 10:00:00,142.59,143.29,142.5,142.6,56337.0,125.1568,125.7712,125.0778,125.1655,56337.0
2018-08-07 10:30:00,142.59,143.13,142.39,142.97,28323.0,125.1568,125.6307,124.9812,125.4903,28323.0
2018-08-07 11:00:00,142.97,143.16,142.75,142.75,23993.0,125.4903,125.6571,125.2972,125.2972,23993.0
2018-08-07 11:30:00,142.73,142.97,142.42,142.44,38691.0,125.2796,125.4903,125.0075,125.0251,38691.0
2018-08-07 12:00:00,142.43,142.47,142.01,142.02,21876.0,125.0163,125.0514,124.6477,124.6565,21876.0
2018-08-07 12:30:00,141.99,142.03,141.87,141.89,17120.0,124.6301,124.6652,124.5248,124.5423,17120.0
2018-08-07 13:00:00,141.91,142.16,141.7,141.78,35319.0,124.5599,124.7793,124.3756,124.4458,35319.0
2018-08-07 13:30:00,141.76,141.79,141.38,141.51,16986.0,124.4282,124.4546,124.0947,124.2088,16986.0
2018-08-07 14:00:00,141.51,141.82,141.43,141.64,32109.0,124.2088,124.4809,124.1386,124.3229,32109.0
2018-08-07 14:30:00,141.66,141.73,141.49,141.63,20355.0,124.3405,124.4019,124.1913,124.3141,20355.0
2018-08-07 15:00:00,141.65,141.66,141.38,141.56,39470.0,124.3317,124.3405,124.0947,124.2527,39470.0
2018-08-07 15:30:00,141.54,141.54,140.66,140.77,152867.0,124.2351,124.2351,123.4627,123.5593,152867.0
2018-08-08 09:30:00,140.66,141.39,140.3,140.97,136693.0,123.4627,124.1035,123.1467,123.7348,136693.0
2018-08-08 10:00:00,140.97,141.24,140.41,140.57,67520.0,123.7348,123.9718,123.2433,123.3837,67520.0
2018-08-08 10:30:00,140.52,140.95,140.26,140.73,44124.0,123.3398,123.7173,123.1116,123.5242,44124.0
2018-08-08 11:00:00,140.73,141.67,140.7,141.3,45367.0,123.5242,124.3492,123.4978,124.0245,45367.0
2018-08-08 11:30:00,141.32,141.68,141.32,141.4,26822.0,124.042,124.358,124.042,124.1123,26822.0
2018-08-08 12:00:00,141.42,141.45,141.14,141.18,33929.0,124.1298,124.1561,123.884,123.9192,33929.0
2018-08-08 12:30:00,141.18,141.46,140.98,141.01,27779.0,123.9192,124.1649,123.7436,123.7699,27779.0
2018-08-08 13:00:00,140.99,141.01,140.64,140.67,39651.0,123.7524,123.7699,123.4452,123.4715,39651.0
2018-08-08 13:30:00,140.69,141.19,140.61,141.17,39326.0,123.4891,123.9279,123.4188,123.9104,39326.0
2018-08-08 14:00:00,141.19,141.53,141.17,141.44,53270.0,123.9279,124.2264,123.9104,124.1474,53270.0
2018-08-08 14:30:00,141.43,141.46,141.18,141.29,38802.0,124.1386,124.1649,123.9192,124.0157,38802.0
2018-08-08 15:00:00,141.28,141.78,141.25,141.76,38315.0,124.0069,124.4458,123.9806,124.4282,38315.0
2018-08-08 15:30:00,141.77,141.84,141.42,141.46,96733.0,124.437,124.4985,124.1298,124.1649,96733.0
2018-08-09 09:30:00,141.37,141.74,140.98,141.46,104870.0,124.0859,124.4107,123.7436,124.1649,104870.0
2018-08-09 10:00:00,141.51,141.51,140.92,141.17,19749.0,124.2088,124.2088,123.6909,123.9104,19749.0
2018-08-09 10:30:00,141.17,141.24,140.74,140.8,22837.0,123.9104,123.9718,123.5329,123.5856,22837.0
2018-08-09 11:00:00,140.84,141.0,140.29,140.42,22661.0,123.6207,123.7612,123.138,123.2521,22661.0
2018-08-09 11:30:00,140.41,140.41,139.78,139.84,21464.0,123.2433,123.2433,122.6903,122.743,21464.0
2018-08-09 12:00:00,139.86,139.89,139.57,139.6,20178.0,122.7605,122.7869,122.506,122.5323,20178.0
2018-08-09 12:30:00,139.6,140.19,139.59,140.09,22365.0,122.5323,123.0502,122.5235,122.9624,22365.0
2018-08-09 13:00:00,140.08,140.29,140.0,140.22,14590.0,122.9536,123.138,122.8834,123.0765,14590.0
2018-08-09 13:30:00,140.19,140.33,139.96,139.99,15032.0,123.0502,123.1731,122.8483,122.8746,15032.0
2018-08-09 14:00:00,139.98,140.07,139.7,139.75,22304.0,122.8659,122.9449,122.6201,122.664,22304.0
2018-08-09 14:30:00,139.77,139.9,139.71,139.88,24102.0,122.6815,122.7956,122.6289,122.7781,24102.0
2018-08-09 15:00:00,139.89,140.05,139.87,140.02,35091.0,122.7869,122.9273,122.7693,122.901,35091.0
2018-08-09 15:30:00,140.04,140.09,139.53,139.66,84599.0,122.9185,122.9624,122.4709,122.585,84599.0
2018-08-10 09:30:00,137.77,137.77,134.62,134.65,84800.0,120.9261,120.9261,118.1612,118.1875,84800.0
2018-08-10 10:00:00,134.65,135.78,134.17,135.49,133270.0,118.1875,119.1794,117.7662,118.9248,133270.0
2018-08-10 10:30:00,135.49,137.43,135.42,137.43,90310.0,118.9248,120.6276,118.8634,120.6276,90310.0
2018-08-10 11:00:00,137.39,137.72,136.99,137.42,56098.0,120.5925,120.8822,120.2414,120.6189,56098.0
2018-08-10 11:30:00,137.4,137.94,137.29,137.78,71165.0,120.6013,121.0753,120.5047,120.9348,71165.0
2018-08-10 12:00:00,137.83,137.9,137.62,137.71,46534.0,120.9787,121.0402,120.7944,120.8734,46534.0
2018-08-10 12:30:00,137.74,137.83,137.5,137.62,36412.0,120.8997,120.9787,120.6891,120.7944,36412.0
2018-08-10 13:00:00,137.57,137.57,136.87,137.04,18802.0,120.7505,120.7505,120.1361,120.2853,18802.0
2018-08-10 13:30:00,137.08,137.19,136.77,136.89,36789.0,120.3204,120.417,120.0483,120.1537,36789.0
2018-08-10 14:00:00,136.89,137.31,136.64,136.76,66854.0,120.1537,120.5223,119.9342,120.0395,66854.0
2018-08-10 14:30:00,136.79,137.13,136.76,136.86,38221.0,120.0659,120.3643,120.0395,120.1273,38221.0
2018-08-10 15:00:00,136.86,137.59,136.72,137.28,44221.0,120.1273,120.7681,120.0044,120.496,44221.0
2018-08-10 15:30:00,137.31,137.36,136.92,137.11,104482.0,120.5223,120.5662,120.18,120.3468,104482.0
2018-08-13 09:30:00,137.24,137.82,136.46,137.82,52540.0,120.4609,120.97,119.7762,120.97,52540.0
2018-08-13 10:00:00,137.73,137.73,137.08,137.12,19826.0,120.891,120.891,120.3204,120.3555,19826.0
2018-08-13 10:30:00,137.06,137.56,137.06,137.22,28195.0,120.3029,120.7417,120.3029,120.4433,28195.0
2018-08-13 11:00:00,137.25,137.39,136.7,136.96,29227.0,120.4696,120.5925,119.9869,120.2151,29227.0
2018-08-13 11:30:00,136.93,137.25,136.59,136.66,62689.0,120.1888,120.4696,119.8903,119.9518,62689.0
2018-08-13 12:00:00,136.61,136.74,136.3,136.36,17840.0,119.9079,120.022,119.6358,119.6885,17840.0
2018-08-13 12:30:00,136.35,136.49,136.24,136.41,23935.0,119.6797,119.8026,119.5831,119.7323,23935.0
2018-08-13 13:00:00,136.4,136.85,136.23,136.83,20885.0,119.7236,120.1185,119.5743,120.101,20885.0
2018-08-13 13:30:00,136.88,136.95,136.53,136.62,16147.0,120.1449,120.2063,119.8377,119.9167,16147.0
2018-08-13 14:00:00,136.6,137.27,136.59,137.18,28083.0,119.8991,120.4872,119.8903,120.4082,28083.0
2018-08-13 14:30:00,137.23,137.27,136.55,136.73,17727.0,120.4521,120.4872,119.8552,120.0132,17727.0
2018-08-13 15:00:00,136.66,136.81,136.47,136.49,26526.0,119.9518,120.0834,119.785,119.8026,26526.0
2018-08-13 15:30:00,136.49,136.57,136.17,136.26,69295.0,119.8026,119.8728,119.5217,119.6007,69295.0
2018-08-14 09:30:00,136.54,137.92,136.54,137.84,64212.0,119.8464,121.0577,119.8464,120.9875,64212.0
2018-08-14 10:00:00,137.82,137.88,137.0,137.44,34551.0,120.97,121.0226,120.2502,120.6364,34551.0
2018-08-14 10:30:00,137.39,137.9,137.09,137.73,17184.0,120.5925,121.0402,120.3292,120.891,17184.0
2018-08-14 11:00:00,137.72,138.23,137.64,138.18,25764.0,120.8822,121.3298,120.812,121.2859,25764.0
2018-08-14 11:30:00,138.2,138.7,138.05,138.08,26341.0,121.3035,121.7424,121.1718,121.1982,26341.0
2018-08-14 12:00:00,138.06,138.37,138.02,138.25,14408.0,121.1806,121.4527,121.1455,121.3474,14408.0
2018-08-14 12:30:00,138.27,138.35,138.08,138.23,10954.0,121.3649,121.4352,121.1982,121.3298,10954.0
2018-08-14 13:00:00,138.15,138.68,138.15,138.44,38501.0,121.2596,121.7248,121.2596,121.5141,38501.0
2018-08-14 13:30:00,138.5,138.93,138.45,138.93,16666.0,121.5668,121.9442,121.5229,121.9442,16666.0
2018-08-14 14:00:00,138.93,138.97,138.68,138.73,25542.0,121.9442,121.9794,121.7248,121.7687,25542.0
2018-08-14 14:30:00,138.73,138.92,138.63,138.76,22728.0,121.7687,121.9355,121.6809,121.795,22728.0
2018-08-14 15:00:00,138.79,138.82,138.58,138.69,22895.0,121.8214,121.8477,121.637,121.7336,22895.0
2018-08-14 15:30:00,138.7,138.7,138.49,138.66,117558.0,121.7424,121.7424,121.558,121.7073,117558.0
2018-08-15 09:30:00,137.27,138.07,137.09,137.35,60156.0,120.4872,121.1894,120.3292,120.5574,60156.0
2018-08-15 10:00:00,137.3,137.81,137.27,137.72,36184.0,120.5135,120.9612,120.4872,120.8822,36184.0
2018-08-15 10:30:00,137.67,137.74,136.75,137.05,74465.0,120.8383,120.8997,120.0308,120.2941,74465.0
2018-08-15 11:00:00,137.03,137.85,137.03,137.52,40701.0,120.2765,120.9963,120.2765,120.7066,40701.0
2018-08-15 11:30:00,137.54,137.74,137.1,137.18,18150.0,120.7242,120.8997,120.338,120.4082,18150.0
2018-08-15 12:00:00,137.15,137.6,137.01,137.53,26737.0,120.3819,120.7768,120.259,120.7154,26737.0
2018-08-15 12:30:00,137.55,137.73,137.31,137.54,19822.0,120.733,120.891,120.5223,120.7242,19822.0
2018-08-15 13:00:00,137.56,137.67,136.88,137.01,20241.0,120.7417,120.8383,120.1449,120.259,20241.0
2018-08-15 13:30:00,136.93,137.05,136.8,136.92,69083.0,120.1888,120.2941,120.0747,120.18,69083.0
2018-08-15 14:00:00,136.86,137.1,136.61,136.67,23313.0,120.1273,120.338,119.9079,119.9606,23313.0
2018-08-15 14:30:00,136.61,137.19,136.49,137.16,22588.0,119.9079,120.417,119.8026,120.3906,22588.0
2018-08-15 15:00:00,137.18,137.43,137.14,137.35,22808.0,120.4082,120.6276,120.3731,120.5574,22808.0
2018-08-15 15:30:00,137.33,137.75,137.12,137.26,66528.0,120.5399,120.9085,120.3555,120.4784,66528.0
2018-08-16 09:30:00,138.35,138.82,138.12,138.69,28109.0,121.4352,121.8477,121.2333,121.7336,28109.0
2018-08-16 10:00:00,138.69,139.1,138.46,138.72,35344.0,121.7336,122.0935,121.5317,121.7599,35344.0
2018-08-16 10:30:00,138.77,139.21,138.7,138.79,21119.0,121.8038,122.19,121.7424,121.8214,21119.0
2018-08-16 11:00:00,138.78,139.2,138.59,139.03,42005.0,121.8126,122.1812,121.6458,122.032,42005.0
2018-08-16 11:30:00,139.03,139.19,138.84,139.19,20537.0,122.032,122.1725,121.8652,122.1725,20537.0
2018-08-16 12:00:00,139.21,139.55,139.2,139.42,13771.0,122.19,122.4884,122.1812,122.3743,13771.0
2018-08-16 12:30:00,139.36,139.36,138.77,138.78,10929.0,122.3217,122.3217,121.8038,121.8126,10929.0
2018-08-16 13:00:00,138.78,139.02,138.67,138.93,10978.0,121.8126,122.0232,121.716,121.9442,10978.0
2018-08-16 13:30:00,138.96,139.12,138.85,138.95,11068.0,121.9706,122.111,121.874,121.9618,11068.0
2018-08-16 14:00:00,138.92,139.06,138.77,138.78,19386.0,121.9355,122.0583,121.8038,121.8126,19386.0
2018-08-16 14:30:00,138.69,138.83,138.52,138.8,14201.0,121.7336,121.8565,121.5844,121.8301,14201.0
2018-08-16 15:00:00,138.77,139.08,138.74,139.08,22153.0,121.8038,122.0759,121.7775,122.0759,22153.0
2018-08-16 15:30:00,139.07,139.07,138.6,138.73,94303.0,122.0671,122.0671,121.6546,121.7687,94303.0
2018-08-17 09:30:00,138.44,138.74,137.8,138.7,40843.0,121.5141,121.7775,120.9524,121.7424,40843.0
2018-08-17 10:00:00,138.67,138.79,138.25,138.34,14401.0,121.716,121.8214,121.3474,121.4264,14401.0
2018-08-17 10:30:00,138.32,138.49,138.05,138.19,28926.0,121.4088,121.558,121.1718,121.2947,28926.0
2018-08-17 11:00:00,138.22,138.56,138.09,138.49,10226.0,121.321,121.6195,121.2069,121.558,10226.0
2018-08-17 11:30:00,138.52,138.91,138.48,138.87,15235.0,121.5844,121.9267,121.5493,121.8916,15235.0
2018-08-17 12:00:00,138.91,138.93,138.68,138.87,12355.0,121.9267,121.9442,121.7248,121.8916,12355.0
2018-08-17 12:30:00,138.91,138.95,138.66,138.68,9774.0,121.9267,121.9618,121.7073,121.7248,9774.0
2018-08-17 13:00:00,138.63,138.68,138.52,138.52,10899.0,121.6809,121.7248,121.5844,121.5844,10899.0
2018-08-17 13:30:00,138.51,138.97,138.5,138.91,13926.0,121.5756,121.9794,121.5668,121.9267,13926.0
2018-08-17 14:00:00,138.99,139.5,138.99,139.46,22385.0,121.9969,122.4446,121.9969,122.4094,22385.0
2018-08-17 14:30:00,139.52,139.74,139.44,139.66,22348.0,122.4621,122.6552,122.3919,122.585,22348.0
2018-08-17 15:00:00,139.67,139.77,139.49,139.61,31408.0,122.5938,122.6815,122.4358,122.5411,31408.0
2018-08-17 15:30:00,139.64,139.76,139.4,139.49,89493.0,122.5674,122.6728,122.3568,122.4358,89493.0
2018-08-20 09:30:00,139.34,140.96,139.33,140.47,49566.0,122.3041,123.7261,122.2953,123.296,49566.0
2018-08-20 10:00:00,140.51,141.2,140.44,140.62,33329.0,123.3311,123.9367,123.2696,123.4276,33329.0
2018-08-20 10:30:00,140.62,140.69,140.18,140.22,35640.0,123.4276,123.4891,123.0414,123.0765,35640.0
2018-08-20 11:00:00,140.22,140.84,140.19,140.84,26846.0,123.0765,123.6207,123.0502,123.6207,26846.0
2018-08-20 11:30:00,140.81,141.35,140.8,141.16,33254.0,123.5944,124.0684,123.5856,123.9016,33254.0
2018-08-20 12:00:00,141.19,141.56,141.08,141.11,25906.0,123.9279,124.2527,123.8314,123.8577,25906.0
2018-08-20 12:30:00,141.12,141.22,141.09,141.17,23084.0,123.8665,123.9543,123.8402,123.9104,23084.0
2018-08-20 13:00:00,141.16,141.24,141.04,141.24,20874.0,123.9016,123.9718,123.7963,123.9718,20874.0
2018-08-20 13:30:00,141.24,141.33,141.11,141.13,21725.0,123.9718,124.0508,123.8577,123.8753,21725.0
2018-08-20 14:00:00,141.13,141.13,140.84,141.02,31155.0,123.8753,123.8753,123.6207,123.7787,31155.0
2018-08-20 14:30:00,141.03,141.08,140.92,141.02,26366.0,123.7875,123.8314,123.6909,123.7787,26366.0
2018-08-20 15:00:00,141.06,141.34,141.05,141.32,38349.0,123.8138,124.0596,123.805,124.042,38349.0
2018-08-20 15:30:00,141.32,141.56,141.14,141.17,95693.0,124.042,124.2527,123.884,123.9104,95693.0
2018-08-21 09:30:00,140.49,142.8,140.11,142.31,50339.0,123.3135,125.3411,122.98,124.911,50339.0
2018-08-21 10:00:00,142.31,142.39,141.97,142.04,29146.0,124.911,124.9812,124.6126,124.674,29146.0
2018-08-21 10:30:00,142.04,142.21,141.61,141.97,28320.0,124.674,124.8232,124.2966,124.6126,28320.0
2018-08-21 11:00:00,141.97,141.98,141.28,141.65,30842.0,124.6126,124.6213,124.0069,124.3317,30842.0
2018-08-21 11:30:00,141.68,142.17,141.57,142.12,25210.0,124.358,124.7881,124.2615,124.7442,25210.0
2018-08-21 12:00:00,142.1,142.32,142.09,142.19,21321.0,124.7267,124.9198,124.7179,124.8057,21321.0
2018-08-21 12:30:00,142.23,142.46,142.2,142.37,42670.0,124.8408,125.0427,124.8144,124.9637,42670.0
2018-08-21 13:00:00,142.37,142.53,142.17,142.31,18290.0,124.9637,125.1041,124.7881,124.911,18290.0
2018-08-21 13:30:00,142.33,142.71,142.33,142.69,15201.0,124.9286,125.2621,124.9286,125.2445,15201.0
2018-08-21 14:00:00,142.7,142.7,142.44,142.45,24205.0,125.2533,125.2533,125.0251,125.0339,24205.0
2018-08-21 14:30:00,142.43,142.44,141.91,141.96,19566.0,125.0163,125.0251,124.5599,124.6038,19566.0
2018-08-21 15:00:00,141.95,142.27,141.93,142.12,36322.0,124.595,124.8759,124.5775,124.7442,36322.0
2018-08-21 15:30:00,142.09,142.16,141.84,141.88,94471.0,124.7179,124.7793,124.4985,124.5336,94471.0
2018-08-22 09:30:00,141.86,142.38,141.23,141.48,64427.0,124.516,124.9724,123.963,124.1825,64427.0
2018-08-22 10:00:00,141.53,141.68,141.17,141.19,67804.0,124.2264,124.358,123.9104,123.9279,67804.0
2018-08-22 10:30:00,141.16,142.05,141.16,141.94,16725.0,123.9016,124.6828,123.9016,124.5862,16725.0
2018-08-22 11:00:00,141.92,142.03,141.76,141.99,17410.0,124.5687,124.6652,124.4282,124.6301,17410.0
2018-08-22 11:30:00,142.02,142.24,141.83,142.16,14673.0,124.6565,124.8496,124.4897,124.7793,14673.0
2018-08-22 12:00:00,142.11,142.27,141.77,141.81,12215.0,124.7354,124.8759,124.437,124.4721,12215.0
2018-08-22 12:30:00,141.8,142.0,141.69,141.82,12863.0,124.4634,124.6389,124.3668,124.4809,12863.0
2018-08-22 13:00:00,141.78,141.83,141.59,141.59,12881.0,124.4458,124.4897,124.279,124.279,12881.0
2018-08-22 13:30:00,141.59,141.63,141.29,141.38,17509.0,124.279,124.3141,124.0157,124.0947,17509.0
2018-08-22 14:00:00,141.38,141.49,141.12,141.25,20451.0,124.0947,124.1913,123.8665,123.9806,20451.0
2018-08-22 14:30:00,141.25,141.25,141.0,141.19,12697.0,123.9806,123.9806,123.7612,123.9279,12697.0
2018-08-22 15:00:00,141.22,141.34,141.12,141.18,19125.0,123.9543,124.0596,123.8665,123.9192,19125.0
2018-08-22 15:30:00,141.19,141.28,140.92,140.97,79201.0,123.9279,124.0069,123.6909,123.7348,79201.0
2018-08-23 09:30:00,141.03,141.29,139.85,139.91,25431.0,123.7875,124.0157,122.7518,122.8044,25431.0
2018-08-23 10:00:00,139.91,140.2,139.82,140.17,10569.0,122.8044,123.059,122.7254,123.0326,10569.0
2018-08-23 10:30:00,140.24,140.43,140.0,140.04,7559.0,123.0941,123.2608,122.8834,122.9185,7559.0
2018-08-23 11:00:00,140.04,140.16,139.47,139.68,12170.0,122.9185,123.0239,122.4182,122.6025,12170.0
2018-08-23 11:30:00,139.68,139.72,139.22,139.22,6911.0,122.6025,122.6377,122.1988,122.1988,6911.0
2018-08-23 12:00:00,139.21,139.59,139.21,139.57,9497.0,122.19,122.5235,122.19,122.506,9497.0
2018-08-23 12:30:00,139.57,139.57,139.21,139.22,5968.0,122.506,122.506,122.19,122.1988,5968.0
2018-08-23 13:00:00,139.22,139.22,138.71,139.04,9767.0,122.1988,122.1988,121.7511,122.0408,9767.0
2018-08-23 13:30:00,139.04,139.04,138.79,138.86,8202.0,122.0408,122.0408,121.8214,121.8828,8202.0
2018-08-23 14:00:00,138.88,139.08,138.88,138.99,11443.0,121.9004,122.0759,121.9004,121.9969,11443.0
2018-08-23 14:30:00,139.05,139.06,138.83,138.92,13765.0,122.0496,122.0583,121.8565,121.9355,13765.0
2018-08-23 15:00:00,138.99,139.21,138.98,139.18,17764.0,121.9969,122.19,121.9881,122.1637,17764.0
2018-08-23 15:30:00,139.22,139.23,138.76,138.99,55490.0,122.1988,122.2076,121.795,121.9969,55490.0
2018-08-24 09:30:00,139.59,140.21,139.49,140.16,25657.0,122.5235,123.0677,122.4358,123.0239,25657.0
2018-08-24 10:00:00,140.14,140.63,140.0,140.6,30064.0,123.0063,123.4364,122.8834,123.4101,30064.0
2018-08-24 10:30:00,140.6,141.11,140.51,141.03,31504.0,123.4101,123.8577,123.3311,123.7875,31504.0
2018-08-24 11:00:00,141.02,141.02,140.62,140.84,22792.0,123.7787,123.7787,123.4276,123.6207,22792.0
2018-08-24 11:30:00,140.85,141.15,140.77,141.15,21579.0,123.6295,123.8928,123.5593,123.8928,21579.0
2018-08-24 12:00:00,141.16,141.21,140.96,141.18,19829.0,123.9016,123.9455,123.7261,123.9192,19829.0
2018-08-24 12:30:00,141.16,141.26,141.08,141.23,14406.0,123.9016,123.9894,123.8314,123.963,14406.0
2018-08-24 13:00:00,141.27,141.41,141.21,141.36,70158.0,123.9981,124.121,123.9455,124.0771,70158.0
2018-08-24 13:30:00,141.36,141.36,141.03,141.18,33225.0,124.0771,124.0771,123.7875,123.9192,33225.0
2018-08-24 14:00:00,141.22,141.59,141.18,141.54,30745.0,123.9543,124.279,123.9192,124.2351,30745.0
2018-08-24 14:30:00,141.54,141.58,141.37,141.4,34815.0,124.2351,124.2702,124.0859,124.1123,34815.0
2018-08-24 15:00:00,141.4,141.45,141.17,141.2,22733.0,124.1123,124.1561,123.9104,123.9367,22733.0
2018-08-24 15:30:00,141.19,141.33,141.07,141.25,86489.0,123.9279,124.0508,123.8226,123.9806,86489.0
2018-08-27 09:30:00,142.36,144.52,142.33,144.11,44420.0,124.9549,126.8508,124.9286,126.4909,44420.0
2018-08-27 10:00:00,144.15,144.65,144.15,144.6,22913.0,126.526,126.9649,126.526,126.921,22913.0
2018-08-27 10:30:00,144.65,144.65,144.12,144.33,23810.0,126.9649,126.9649,126.4997,126.684,23810.0
2018-08-27 11:00:00,144.32,144.71,143.91,144.57,35977.0,126.6753,127.0176,126.3154,126.8947,35977.0
2018-08-27 11:30:00,144.47,144.68,144.33,144.63,24832.0,126.8069,126.9912,126.684,126.9474,24832.0
2018-08-27 12:00:00,144.6,144.79,144.58,144.7,36518.0,126.921,127.0878,126.9035,127.0088,36518.0
2018-08-27 12:30:00,144.7,144.81,144.51,144.64,20345.0,127.0088,127.1053,126.842,126.9561,20345.0
2018-08-27 13:00:00,144.63,144.7,144.32,144.41,17964.0,126.9474,127.0088,126.6753,126.7542,17964.0
2018-08-27 13:30:00,144.38,144.58,144.38,144.57,31001.0,126.7279,126.9035,126.7279,126.8947,31001.0
2018-08-27 14:00:00,144.6,144.68,144.05,144.31,28586.0,126.921,126.9912,126.4383,126.6665,28586.0
2018-08-27 14:30:00,144.32,144.56,144.22,144.37,34190.0,126.6753,126.8859,126.5875,126.7191,34190.0
2018-08-27 15:00:00,144.35,144.4,144.24,144.36,45292.0,126.7016,126.7455,126.605,126.7104,45292.0
2018-08-27 15:30:00,144.36,144.41,143.99,144.19,114370.0,126.7104,126.7542,126.3856,126.5611,114370.0
2018-08-28 09:30:00,144.5,145.38,144.38,145.08,46405.0,126.8332,127.6057,126.7279,127.3423,46405.0
2018-08-28 10:00:00,145.13,145.39,144.61,144.85,53964.0,127.3862,127.6144,126.9298,127.1405,53964.0
2018-08-28 10:30:00,144.77,144.78,144.4,144.77,30760.0,127.0702,127.079,126.7455,127.0702,30760.0
2018-08-28 11:00:00,144.72,144.79,144.44,144.5,34454.0,127.0263,127.0878,126.7806,126.8332,34454.0
2018-08-28 11:30:00,144.5,144.5,143.61,143.64,18781.0,126.8332,126.8332,126.0521,126.0784,18781.0
2018-08-28 12:00:00,143.6,143.99,143.51,143.68,18284.0,126.0433,126.3856,125.9643,126.1135,18284.0
2018-08-28 12:30:00,143.74,143.76,143.62,143.74,14213.0,126.1662,126.1837,126.0608,126.1662,14213.0
2018-08-28 13:00:00,143.76,144.01,143.7,143.78,20209.0,126.1837,126.4032,126.1311,126.2013,20209.0
2018-08-28 13:30:00,143.72,144.09,143.65,143.97,12810.0,126.1486,126.4734,126.0872,126.368,12810.0
2018-08-28 14:00:00,143.97,144.22,143.94,144.19,17802.0,126.368,126.5875,126.3417,126.5611,17802.0
2018-08-28 14:30:00,144.17,144.17,143.91,144.11,12027.0,126.5436,126.5436,126.3154,126.4909,12027.0
2018-08-28 15:00:00,144.11,144.26,144.04,144.16,35113.0,126.4909,126.6226,126.4295,126.5348,35113.0
2018-08-28 15:30:00,144.17,144.25,143.82,144.01,66889.0,126.5436,126.6138,126.2364,126.4032,66889.0
2018-08-29 09:30:00,144.21,144.36,142.77,143.0,50952.0,126.5787,126.7104,125.3148,125.5166,50952.0
2018-08-29 10:00:00,142.98,143.35,142.66,143.26,19309.0,125.4991,125.8238,125.2182,125.7448,19309.0
2018-08-29 10:30:00,143.31,143.76,143.3,143.51,17469.0,125.7887,126.1837,125.78,125.9643,17469.0
2018-08-29 11:00:00,143.58,143.92,143.58,143.91,14571.0,126.0257,126.3242,126.0257,126.3154,14571.0
2018-08-29 11:30:00,143.91,144.09,143.81,143.91,15787.0,126.3154,126.4734,126.2276,126.3154,15787.0
2018-08-29 12:00:00,144.02,144.6,144.02,144.32,24691.0,126.4119,126.921,126.4119,126.6753,24691.0
2018-08-29 12:30:00,144.35,144.41,143.98,143.99,12090.0,126.7016,126.7542,126.3768,126.3856,12090.0
2018-08-29 13:00:00,144.04,144.18,143.9,143.98,7007.0,126.4295,126.5524,126.3066,126.3768,7007.0
2018-08-29 13:30:00,143.97,143.97,143.67,143.85,34529.0,126.368,126.368,126.1047,126.2627,34529.0
2018-08-29 14:00:00,143.8,143.97,143.75,143.8,18839.0,126.2188,126.368,126.1749,126.2188,18839.0
2018-08-29 14:30:00,143.79,143.92,143.64,143.65,17784.0,126.2101,126.3242,126.0784,126.0872,17784.0
2018-08-29 15:00:00,143.76,144.0,143.64,143.95,19624.0,126.1837,126.3944,126.0784,126.3505,19624.0
2018-08-29 15:30:00,143.94,144.09,143.73,143.82,67723.0,126.3417,126.4734,126.1574,126.2364,67723.0
2018-08-30 09:30:00,143.23,143.53,142.87,143.31,18949.0,125.7185,125.9818,125.4025,125.7887,18949.0
2018-08-30 10:00:00,143.45,143.61,142.62,142.84,48474.0,125.9116,126.0521,125.1831,125.3762,48474.0
2018-08-30 10:30:00,142.84,143.1,142.28,142.42,28695.0,125.3762,125.6044,124.8847,125.0075,28695.0
2018-08-30 11:00:00,142.46,142.68,142.24,142.24,19280.0,125.0427,125.2358,124.8496,124.8496,19280.0
2018-08-30 11:30:00,142.37,142.54,142.31,142.39,17957.0,124.9637,125.1129,124.911,124.9812,17957.0
2018-08-30 12:00:00,142.39,142.68,142.34,142.61,16078.0,124.9812,125.2358,124.9373,125.1743,16078.0
2018-08-30 12:30:00,142.65,142.66,142.48,142.64,16963.0,125.2094,125.2182,125.0602,125.2007,16963.0
2018-08-30 13:00:00,142.67,142.78,142.66,142.76,20192.0,125.227,125.3235,125.2182,125.306,20192.0
2018-08-30 13:30:00,142.78,143.07,142.69,142.99,34486.0,125.3235,125.5781,125.2445,125.5079,34486.0
2018-08-30 14:00:00,142.99,143.02,142.16,142.4,46216.0,125.5079,125.5342,124.7793,124.99,46216.0
2018-08-30 14:30:00,142.41,142.62,142.3,142.31,11857.0,124.9988,125.1831,124.9022,124.911,11857.0
2018-08-30 15:00:00,142.28,142.28,141.98,142.09,23873.0,124.8847,124.8847,124.6213,124.7179,23873.0
2018-08-30 15:30:00,142.12,142.21,141.91,142.04,63252.0,124.7442,124.8232,124.5599,124.674,63252.0
2018-08-31 09:30:00,141.49,142.04,141.12,141.76,26450.0,124.1913,124.674,123.8665,124.4282,26450.0
2018-08-31 10:00:00,141.83,142.47,141.77,142.03,35203.0,124.4897,125.0514,124.437,124.6652,35203.0
2018-08-31 10:30:00,142.05,142.32,141.76,141.82,12506.0,124.6828,124.9198,124.4282,124.4809,12506.0
2018-08-31 11:00:00,141.85,142.12,141.61,141.62,27700.0,124.5072,124.7442,124.2966,124.3054,27700.0
2018-08-31 11:30:00,141.76,141.94,141.59,141.59,15320.0,124.4282,124.5862,124.279,124.279,15320.0
2018-08-31 12:00:00,141.58,141.58,141.15,141.29,17665.0,124.2702,124.2702,123.8928,124.0157,17665.0
2018-08-31 12:30:00,141.28,141.28,140.97,141.25,24659.0,124.0069,124.0069,123.7348,123.9806,24659.0
2018-08-31 13:00:00,141.25,141.39,141.15,141.37,13035.0,123.9806,124.1035,123.8928,124.0859,13035.0
2018-08-31 13:30:00,141.33,141.55,141.26,141.52,19217.0,124.0508,124.2439,123.9894,124.2176,19217.0
2018-08-31 14:00:00,141.51,141.56,141.32,141.52,19973.0,124.2088,124.2527,124.042,124.2176,19973.0
2018-08-31 14:30:00,141.53,141.8,141.46,141.56,19605.0,124.2264,124.4634,124.1649,124.2527,19605.0
2018-08-31 15:00:00,141.56,141.98,141.56,141.65,22368.0,124.2527,124.6213,124.2527,124.3317,22368.0
2018-08-31 15:30:00,141.69,142.12,141.69,141.95,86951.0,124.3668,124.7442,124.3668,124.595,86951.0
2018-09-04 09:30:00,141.68,142.32,140.97,141.25,77766.0,124.358,124.9198,123.7348,123.9806,77766.0
2018-09-04 10:00:00,141.3,142.39,141.16,141.96,60703.0,124.0245,124.9812,123.9016,124.6038,60703.0
2018-09-04 10:30:00,142.0,142.81,141.86,142.73,33250.0,124.6389,125.3499,124.516,125.2796,33250.0
2018-09-04 11:00:00,142.68,142.8,142.06,142.12,50046.0,125.2358,125.3411,124.6916,124.7442,50046.0
2018-09-04 11:30:00,142.08,142.41,141.99,142.03,39383.0,124.7091,124.9988,124.6301,124.6652,39383.0
2018-09-04 12:00:00,142.02,142.07,141.65,142.07,45811.0,124.6565,124.7003,124.3317,124.7003,45811.0
2018-09-04 12:30:00,142.1,142.31,141.98,142.26,21489.0,124.7267,124.911,124.6213,124.8671,21489.0
2018-09-04 13:00:00,142.29,142.54,142.25,142.54,18545.0,124.8934,125.1129,124.8583,125.1129,18545.0
2018-09-04 13:30:00,142.55,142.93,142.52,142.88,23196.0,125.1217,125.4552,125.0953,125.4113,23196.0
2018-09-04 14:00:00,142.88,143.05,142.69,142.93,20999.0,125.4113,125.5605,125.2445,125.4552,20999.0
2018-09-04 14:30:00,142.9,143.11,142.89,143.05,21646.0,125.4289,125.6132,125.4201,125.5605,21646.0
2018-09-04 15:00:00,143.05,143.05,142.75,142.81,38127.0,125.5605,125.5605,125.2972,125.3499,38127.0
2018-09-04 15:30:00,142.82,143.17,142.69,143.12,116800.0,125.3586,125.6659,125.2445,125.622,116800.0
2018-09-05 09:30:00,142.98,145.38,142.98,144.33,37463.0,125.4991,127.6057,125.4991,126.684,37463.0
2018-09-05 10:00:00,144.18,144.36,143.34,144.02,23006.0,126.5524,126.7104,125.8151,126.4119,23006.0
2018-09-05 10:30:00,143.96,144.34,143.64,144.19,31539.0,126.3593,126.6928,126.0784,126.5611,31539.0
2018-09-05 11:00:00,144.21,144.29,143.53,143.55,25494.0,126.5787,126.6489,125.9818,125.9994,25494.0
2018-09-05 11:30:00,143.53,144.0,143.48,143.9,18694.0,125.9818,126.3944,125.938,126.3066,18694.0
2018-09-05 12:00:00,143.8,144.05,143.75,143.99,19276.0,126.2188,126.4383,126.1749,126.3856,19276.0
2018-09-05 12:30:00,143.98,144.16,143.77,143.78,10993.0,126.3768,126.5348,126.1925,126.2013,10993.0
2018-09-05 13:00:00,143.78,144.46,143.76,144.37,13958.0,126.2013,126.7981,126.1837,126.7191,13958.0
2018-09-05 13:30:00,144.35,144.6,144.22,144.32,11586.0,126.7016,126.921,126.5875,126.6753,11586.0
2018-09-05 14:00:00,144.36,144.42,144.13,144.39,17321.0,126.7104,126.763,126.5085,126.7367,17321.0
2018-09-05 14:30:00,144.38,144.59,144.31,144.48,16344.0,126.7279,126.9122,126.6665,126.8157,16344.0
2018-09-05 15:00:00,144.51,144.56,144.03,144.09,35032.0,126.842,126.8859,126.4207,126.4734,35032.0
2018-09-05 15:30:00,144.12,144.15,143.63,143.91,60240.0,126.4997,126.526,126.0696,126.3154,60240.0
2018-09-06 09:30:00,143.93,144.48,143.9,144.41,27850.0,126.3329,126.8157,126.3066,126.7542,27850.0
2018-09-06 10:00:00,144.33,144.35,143.88,144.28,38392.0,126.684,126.7016,126.289,126.6401,38392.0
2018-09-06 10:30:00,144.24,144.26,143.53,143.78,63532.0,126.605,126.6226,125.9818,126.2013,63532.0
2018-09-06 11:00:00,143.73,143.82,142.55,143.07,38528.0,126.1574,126.2364,125.1217,125.5781,38528.0
2018-09-06 11:30:00,142.91,143.38,142.89,143.33,21695.0,125.4376,125.8502,125.4201,125.8063,21695.0
2018-09-06 12:00:00,143.24,143.24,142.75,142.75,12495.0,125.7273,125.7273,125.2972,125.2972,12495.0
2018-09-06 12:30:00,142.79,143.19,142.77,142.84,29612.0,125.3323,125.6834,125.3148,125.3762,29612.0
2018-09-06 13:00:00,142.79,142.9,142.29,142.29,15962.0,125.3323,125.4289,124.8934,124.8934,15962.0
2018-09-06 13:30:00,142.29,142.53,142.29,142.43,26930.0,124.8934,125.1041,124.8934,125.0163,26930.0
2018-09-06 14:00:00,142.39,142.96,142.39,142.81,20677.0,124.9812,125.4815,124.9812,125.3499,20677.0
2018-09-06 14:30:00,142.84,143.25,142.83,143.13,16358.0,125.3762,125.7361,125.3674,125.6307,16358.0
2018-09-06 15:00:00,143.06,143.54,143.06,143.45,19894.0,125.5693,125.9906,125.5693,125.9116,19894.0
2018-09-06 15:30:00,143.47,143.55,143.12,143.19,71584.0,125.9292,125.9994,125.622,125.6834,71584.0
2018-09-07 09:30:00,143.12,144.19,142.41,143.5,54218.0,125.622,126.5611,124.9988,125.9555,54218.0
2018-09-07 10:00:00,143.48,143.96,143.39,143.44,33511.0,125.938,126.3593,125.859,125.9028,33511.0
2018-09-07 10:30:00,143.41,143.6,143.08,143.43,23239.0,125.8765,126.0433,125.5869,125.8941,23239.0
2018-09-07 11:00:00,143.45,143.5,143.25,143.5,30222.0,125.9116,125.9555,125.7361,125.9555,30222.0
2018-09-07 11:30:00,143.47,143.59,143.22,143.22,22599.0,125.9292,126.0345,125.7097,125.7097,22599.0
2018-09-07 12:00:00,143.25,143.25,142.01,142.09,29993.0,125.7361,125.7361,124.6477,124.7179,29993.0
2018-09-07 12:30:00,142.17,142.34,141.6,142.0,31389.0,124.7881,124.9373,124.2878,124.6389,31389.0
2018-09-07 13:00:00,142.01,142.04,141.76,141.97,18039.0,124.6477,124.674,124.4282,124.6126,18039.0
2018-09-07 13:30:00,142.03,142.05,141.78,141.81,15061.0,124.6652,124.6828,124.4458,124.4721,15061.0
2018-09-07 14:00:00,141.79,142.45,141.77,142.43,21741.0,124.4546,125.0339,124.437,125.0163,21741.0
2018-09-07 14:30:00,142.42,142.6,142.22,142.58,36732.0,125.0075,125.1655,124.832,125.148,36732.0
2018-09-07 15:00:00,142.55,142.71,142.47,142.56,26372.0,125.1217,125.2621,125.0514,125.1304,26372.0
2018-09-07 15:30:00,142.52,142.7,142.28,142.5,93514.0,125.0953,125.2533,124.8847,125.0778,93514.0
2018-09-10 09:30:00,143.44,143.46,142.29,142.72,25625.0,125.9028,125.9204,124.8934,125.2709,25625.0
2018-09-10 10:00:00,142.77,142.95,142.5,142.93,14874.0,125.3148,125.4728,125.0778,125.4552,14874.0
2018-09-10 10:30:00,142.91,143.42,142.86,143.23,57734.0,125.4376,125.8853,125.3938,125.7185,57734.0
2018-09-10 11:00:00,143.19,143.96,142.93,143.94,29916.0,125.6834,126.3593,125.4552,126.3417,29916.0
2018-09-10 11:30:00,143.93,143.99,143.24,143.4,15714.0,126.3329,126.3856,125.7273,125.8677,15714.0
2018-09-10 12:00:00,143.44,143.47,143.18,143.18,28930.0,125.9028,125.9292,125.6746,125.6746,28930.0
2018-09-10 12:30:00,143.21,143.45,143.16,143.23,16532.0,125.701,125.9116,125.6571,125.7185,16532.0
2018-09-10 13:00:00,143.24,143.37,143.1,143.37,29299.0,125.7273,125.8414,125.6044,125.8414,29299.0
2018-09-10 13:30:00,143.34,143.34,143.05,143.28,17000.0,125.8151,125.8151,125.5605,125.7624,17000.0
2018-09-10 14:00:00,143.24,143.54,143.18,143.52,22144.0,125.7273,125.9906,125.6746,125.9731,22144.0
2018-09-10 14:30:00,143.52,143.61,143.47,143.6,34673.0,125.9731,126.0521,125.9292,126.0433,34673.0
2018-09-10 15:00:00,143.62,143.79,143.41,143.41,26401.0,126.0608,126.2101,125.8765,125.8765,26401.0
2018-09-10 15:30:00,143.43,143.45,143.1,143.17,71464.0,125.8941,125.9116,125.6044,125.6659,71464.0
2018-09-11 09:30:00,142.24,142.44,141.05,141.95,47171.0,124.8496,125.0251,123.805,124.595,47171.0
2018-09-11 10:00:00,142.05,142.38,141.82,142.31,36425.0,124.6828,124.9724,124.4809,124.911,36425.0
2018-09-11 10:30:00,142.31,142.34,141.85,142.29,36608.0,124.911,124.9373,124.5072,124.8934,36608.0
2018-09-11 11:00:00,142.27,142.5,142.09,142.37,26274.0,124.8759,125.0778,124.7179,124.9637,26274.0
2018-09-11 11:30:00,142.36,142.97,142.31,142.75,28113.0,124.9549,125.4903,124.911,125.2972,28113.0
2018-09-11 12:00:00,142.75,142.9,142.53,142.65,22068.0,125.2972,125.4289,125.1041,125.2094,22068.0
2018-09-11 12:30:00,142.72,142.98,142.68,142.91,20841.0,125.2709,125.4991,125.2358,125.4376,20841.0
2018-09-11 13:00:00,142.9,143.26,142.8,143.26,34018.0,125.4289,125.7448,125.3411,125.7448,34018.0
2018-09-11 13:30:00,143.25,143.25,142.76,142.76,27929.0,125.7361,125.7361,125.306,125.306,27929.0
2018-09-11 14:00:00,142.76,142.81,142.67,142.75,33033.0,125.306,125.3499,125.227,125.2972,33033.0
2018-09-11 14:30:00,142.74,142.89,142.66,142.66,21794.0,125.2884,125.4201,125.2182,125.2182,21794.0
2018-09-11 15:00:00,142.73,142.89,142.72,142.84,23819.0,125.2796,125.4201,125.2709,125.3762,23819.0
2018-09-11 15:30:00,142.83,142.88,142.67,142.74,63632.0,125.3674,125.4113,125.227,125.2884,63632.0
2018-09-12 09:30:00,142.51,142.57,141.49,142.04,41176.0,125.0865,125.1392,124.1913,124.674,41176.0
2018-09-12 10:00:00,142.07,142.26,141.46,141.53,43933.0,124.7003,124.8671,124.1649,124.2264,43933.0
2018-09-12 10:30:00,141.48,141.85,141.37,141.46,45849.0,124.1825,124.5072,124.0859,124.1649,45849.0
2018-09-12 11:00:00,141.4,142.03,141.21,142.0,34277.0,124.1123,124.6652,123.9455,124.6389,34277.0
2018-09-12 11:30:00,142.03,142.14,141.03,141.06,41264.0,124.6652,124.7618,123.7875,123.8138,41264.0
2018-09-12 12:00:00,141.06,141.37,140.93,141.28,33833.0,123.8138,124.0859,123.6997,124.0069,33833.0
2018-09-12 12:30:00,141.31,141.45,141.25,141.38,8548.0,124.0333,124.1561,123.9806,124.0947,8548.0
2018-09-12 13:00:00,141.45,141.56,141.38,141.47,12338.0,124.1561,124.2527,124.0947,124.1737,12338.0
2018-09-12 13:30:00,141.46,141.49,141.14,141.25,8212.0,124.1649,124.1913,123.884,123.9806,8212.0
2018-09-12 14:00:00,141.25,141.62,141.2,141.46,22654.0,123.9806,124.3054,123.9367,124.1649,22654.0
2018-09-12 14:30:00,141.48,141.63,141.38,141.63,17629.0,124.1825,124.3141,124.0947,124.3141,17629.0
2018-09-12 15:00:00,141.62,141.83,141.58,141.83,16972.0,124.3054,124.4897,124.2702,124.4897,16972.0
2018-09-12 15:30:00,141.83,141.92,141.4,141.42,49743.0,124.4897,124.5687,124.1123,124.1298,49743.0
2018-09-13 09:30:00,142.21,143.71,142.21,143.65,35373.0,124.8232,126.1398,124.8232,126.0872,35373.0
2018-09-13 10:00:00,143.66,143.97,142.63,142.63,16952.0,126.0959,126.368,125.1919,125.1919,16952.0
2018-09-13 10:30:00,142.73,142.79,142.25,142.36,18115.0,125.2796,125.3323,124.8583,124.9549,18115.0
2018-09-13 11:00:00,142.21,142.64,142.11,142.18,12176.0,124.8232,125.2007,124.7354,124.7969,12176.0
2018-09-13 11:30:00,142.19,142.77,142.19,142.77,18608.0,124.8057,125.3148,124.8057,125.3148,18608.0
2018-09-13 12:00:00,142.87,142.88,142.55,142.77,15735.0,125.4025,125.4113,125.1217,125.3148,15735.0
2018-09-13 12:30:00,142.78,143.01,142.73,143.01,30114.0,125.3235,125.5254,125.2796,125.5254,30114.0
2018-09-13 13:00:00,142.97,143.3,142.97,143.24,32627.0,125.4903,125.78,125.4903,125.7273,32627.0
2018-09-13 13:30:00,143.24,143.42,143.11,143.19,16276.0,125.7273,125.8853,125.6132,125.6834,16276.0
2018-09-13 14:00:00,143.19,143.41,143.19,143.33,12357.0,125.6834,125.8765,125.6834,125.8063,12357.0
2018-09-13 14:30:00,143.35,143.68,143.33,143.68,11357.0,125.8238,126.1135,125.8063,126.1135,11357.0
2018-09-13 15:00:00,143.67,143.75,143.33,143.39,26550.0,126.1047,126.1749,125.8063,125.859,26550.0
2018-09-13 15:30:00,143.38,143.48,143.25,143.39,62988.0,125.8502,125.938,125.7361,125.859,62988.0
2018-09-14 09:30:00,143.55,145.09,143.55,144.99,22804.0,125.9994,127.3511,125.9994,127.2633,22804.0
2018-09-14 10:00:00,144.99,146.15,144.93,145.76,24803.0,127.2633,128.2815,127.2107,127.9392,24803.0
2018-09-14 10:30:00,145.8,146.43,145.72,146.25,40053.0,127.9743,128.5273,127.9041,128.3693,40053.0
2018-09-14 11:00:00,146.26,146.86,146.18,146.84,41183.0,128.3781,128.9047,128.3078,128.8872,41183.0
2018-09-14 11:30:00,146.87,147.15,146.84,147.07,42665.0,128.9135,129.1593,128.8872,129.089,42665.0
2018-09-14 12:00:00,147.07,147.07,146.54,146.97,39818.0,129.089,129.089,128.6238,129.0013,39818.0
2018-09-14 12:30:00,146.9,147.18,146.85,147.15,23909.0,128.9398,129.1856,128.8959,129.1593,23909.0
2018-09-14 13:00:00,147.14,147.48,146.97,147.42,22683.0,129.1505,129.4489,129.0013,129.3962,22683.0
2018-09-14 13:30:00,147.42,147.46,147.14,147.22,42789.0,129.3962,129.4314,129.1505,129.2207,42789.0
2018-09-14 14:00:00,147.22,147.41,147.14,147.36,34781.0,129.2207,129.3875,129.1505,129.3436,34781.0
2018-09-14 14:30:00,147.37,147.49,147.03,147.2,32974.0,129.3524,129.4577,129.0539,129.2031,32974.0
2018-09-14 15:00:00,147.17,147.32,147.08,147.28,35516.0,129.1768,129.3085,129.0978,129.2734,35516.0
2018-09-14 15:30:00,147.25,147.52,147.25,147.45,136960.0,129.247,129.484,129.247,129.4226,136960.0
2018-09-17 09:30:00,147.38,147.38,146.11,146.11,32028.0,129.3611,129.3611,128.2464,128.2464,32028.0
2018-09-17 10:00:00,146.26,146.52,146.12,146.2,40922.0,128.3781,128.6063,128.2552,128.3254,40922.0
2018-09-17 10:30:00,146.2,146.55,146.03,146.43,44657.0,128.3254,128.6326,128.1762,128.5273,44657.0
2018-09-17 11:00:00,146.4,146.89,146.28,146.28,44386.0,128.5009,128.931,128.3956,128.3956,44386.0
2018-09-17 11:30:00,146.21,146.35,145.86,145.86,26560.0,128.3342,128.4571,128.027,128.027,26560.0
2018-09-17 12:00:00,145.83,145.94,145.65,145.75,50169.0,128.0006,128.0972,127.8426,127.9304,50169.0
2018-09-17 12:30:00,145.74,145.75,144.81,145.03,46204.0,127.9216,127.9304,127.1053,127.2984,46204.0
2018-09-17 13:00:00,144.97,145.0,144.46,144.99,58238.0,127.2458,127.2721,126.7981,127.2633,58238.0
2018-09-17 13:30:00,145.0,145.14,144.77,144.82,39287.0,127.2721,127.395,127.0702,127.1141,39287.0
2018-09-17 14:00:00,144.82,144.82,144.35,144.42,23922.0,127.1141,127.1141,126.7016,126.763,23922.0
2018-09-17 14:30:00,144.39,144.58,144.15,144.22,26054.0,126.7367,126.9035,126.526,126.5875,26054.0
2018-09-17 15:00:00,144.26,144.28,143.91,144.03,32085.0,126.6226,126.6401,126.3154,126.4207,32085.0
2018-09-17 15:30:00,144.02,144.22,143.84,144.08,127272.0,126.4119,126.5875,126.2539,126.4646,127272.0
2018-09-18 09:30:00,144.38,144.96,143.73,144.83,78616.0,126.7279,127.237,126.1574,127.1229,78616.0
2018-09-18 10:00:00,144.83,145.35,144.39,145.26,52263.0,127.1229,127.5793,126.7367,127.5003,52263.0
2018-09-18 10:30:00,145.29,145.85,145.25,145.54,25327.0,127.5267,128.0182,127.4915,127.7461,25327.0
2018-09-18 11:00:00,145.63,146.17,145.6,146.07,51905.0,127.8251,128.2991,127.7988,128.2113,51905.0
2018-09-18 11:30:00,146.0,146.29,145.85,146.0,58937.0,128.1499,128.4044,128.0182,128.1499,58937.0
2018-09-18 12:00:00,146.04,146.28,146.04,146.04,13448.0,128.185,128.3956,128.185,128.185,13448.0
2018-09-18 12:30:00,146.02,146.33,146.02,146.23,18469.0,128.1674,128.4395,128.1674,128.3517,18469.0
2018-09-18 13:00:00,146.26,146.33,145.84,145.89,38338.0,128.3781,128.4395,128.0094,128.0533,38338.0
2018-09-18 13:30:00,145.9,145.97,145.79,145.87,23393.0,128.0621,128.1235,127.9655,128.0357,23393.0
2018-09-18 14:00:00,145.86,146.1,145.84,146.1,22644.0,128.027,128.2376,128.0094,128.2376,22644.0
2018-09-18 14:30:00,146.1,146.18,145.96,146.03,20326.0,128.2376,128.3078,128.1147,128.1762,20326.0
2018-09-18 15:00:00,146.02,146.19,145.99,146.04,27949.0,128.1674,128.3166,128.1411,128.185,27949.0
2018-09-18 15:30:00,146.03,146.14,145.92,146.02,89331.0,128.1762,128.2727,128.0796,128.1674,89331.0
2018-09-19 09:30:00,146.25,148.25,146.11,147.41,70627.0,128.3693,130.1248,128.2464,129.3875,70627.0
2018-09-19 10:00:00,147.48,148.35,147.48,147.99,37041.0,129.4489,130.2125,129.4489,129.8966,37041.0
2018-09-19 10:30:00,147.96,148.85,147.88,148.62,46471.0,129.8702,130.6514,129.8,130.4495,46471.0
2018-09-19 11:00:00,148.66,149.01,148.53,149.0,87065.0,130.4846,130.7918,130.3705,130.7831,87065.0
2018-09-19 11:30:00,148.96,149.06,148.62,148.8,21727.0,130.748,130.8357,130.4495,130.6075,21727.0
2018-09-19 12:00:00,148.84,149.08,148.82,149.0,13959.0,130.6426,130.8533,130.6251,130.7831,13959.0
2018-09-19 12:30:00,149.05,149.1,148.81,149.08,63116.0,130.827,130.8708,130.6163,130.8533,63116.0
2018-09-19 13:00:00,149.12,149.24,148.91,148.91,13454.0,130.8884,130.9937,130.7041,130.7041,13454.0
2018-09-19 13:30:00,148.91,149.1,148.84,149.0,31522.0,130.7041,130.8708,130.6426,130.7831,31522.0
2018-09-19 14:00:00,149.02,149.08,148.83,148.88,16158.0,130.8006,130.8533,130.6339,130.6777,16158.0
2018-09-19 14:30:00,148.88,149.07,148.81,148.91,18054.0,130.6777,130.8445,130.6163,130.7041,18054.0
2018-09-19 15:00:00,148.93,148.93,148.71,148.71,29852.0,130.7216,130.7216,130.5285,130.5285,29852.0
2018-09-19 15:30:00,148.7,148.87,148.36,148.43,90897.0,130.5197,130.669,130.2213,130.2828,90897.0
2018-09-20 09:30:00,149.92,151.01,149.53,149.6,62779.0,131.5906,132.5473,131.2483,131.3097,62779.0
2018-09-20 10:00:00,149.58,149.76,149.01,149.01,56491.0,131.2922,131.4502,130.7918,130.7918,56491.0
2018-09-20 10:30:00,149.03,149.37,148.82,149.12,30277.0,130.8094,131.1078,130.6251,130.8884,30277.0
2018-09-20 11:00:00,149.13,149.34,148.75,149.13,46317.0,130.8972,131.0815,130.5636,130.8972,46317.0
2018-09-20 11:30:00,149.05,149.58,148.91,149.54,20728.0,130.827,131.2922,130.7041,131.257,20728.0
2018-09-20 12:00:00,149.55,149.59,149.27,149.39,20646.0,131.2658,131.3009,131.0201,131.1254,20646.0
2018-09-20 12:30:00,149.34,149.91,149.09,149.9,25597.0,131.0815,131.5818,130.8621,131.573,25597.0
2018-09-20 13:00:00,149.9,150.11,149.78,149.9,26813.0,131.573,131.7574,131.4677,131.573,26813.0
2018-09-20 13:30:00,149.89,150.0,149.82,149.94,10146.0,131.5643,131.6608,131.5028,131.6081,10146.0
2018-09-20 14:00:00,149.92,150.1,149.89,149.98,22161.0,131.5906,131.7486,131.5643,131.6433,22161.0
2018-09-20 14:30:00,149.98,150.07,149.73,149.79,18496.0,131.6433,131.7222,131.4238,131.4765,18496.0
2018-09-20 15:00:00,149.8,149.9,149.54,149.54,32687.0,131.4853,131.573,131.257,131.257,32687.0
2018-09-20 15:30:00,149.53,149.57,149.29,149.43,78499.0,131.2483,131.2834,131.0376,131.1605,78499.0
2018-09-21 09:30:00,149.45,150.12,149.09,149.61,202194.0,131.1781,131.7661,130.8621,131.3185,202194.0
2018-09-21 10:00:00,149.56,150.0,149.5,149.56,12659.0,131.2746,131.6608,131.2219,131.2746,12659.0
2018-09-21 10:30:00,149.45,149.91,149.35,149.6,16598.0,131.1781,131.5818,131.0903,131.3097,16598.0
2018-09-21 11:00:00,149.72,149.8,149.44,149.51,17793.0,131.415,131.4853,131.1693,131.2307,17793.0
2018-09-21 11:30:00,149.57,149.79,149.46,149.76,12492.0,131.2834,131.4765,131.1868,131.4502,12492.0
2018-09-21 12:00:00,149.81,149.85,149.49,149.5,16150.0,131.494,131.5291,131.2132,131.2219,16150.0
2018-09-21 12:30:00,149.53,149.7,149.45,149.51,12095.0,131.2483,131.3975,131.1781,131.2307,12095.0
2018-09-21 13:00:00,149.48,149.7,149.4,149.57,13345.0,131.2044,131.3975,131.1342,131.2834,13345.0
2018-09-21 13:30:00,149.52,149.64,149.35,149.56,12767.0,131.2395,131.3448,131.0903,131.2746,12767.0
2018-09-21 14:00:00,149.57,149.67,149.44,149.61,14082.0,131.2834,131.3712,131.1693,131.3185,14082.0
2018-09-21 14:30:00,149.57,149.71,149.51,149.69,14555.0,131.2834,131.4063,131.2307,131.3887,14555.0
2018-09-21 15:00:00,149.64,150.01,149.64,149.91,22531.0,131.3448,131.6696,131.3448,131.5818,22531.0
2018-09-21 15:30:00,149.93,150.15,149.74,149.96,165562.0,131.5994,131.7925,131.4326,131.6257,165562.0
2018-09-24 09:30:00,149.57,149.93,148.82,149.12,32927.0,131.2834,131.5994,130.6251,130.8884,32927.0
2018-09-24 10:00:00,149.11,149.11,148.36,148.65,41248.0,130.8796,130.8796,130.2213,130.4759,41248.0
2018-09-24 10:30:00,148.65,148.65,148.17,148.64,23476.0,130.4759,130.4759,130.0545,130.4671,23476.0
2018-09-24 11:00:00,148.65,148.76,148.29,148.74,23989.0,130.4759,130.5724,130.1599,130.5549,23989.0
2018-09-24 11:30:00,148.74,149.09,148.62,148.62,18662.0,130.5549,130.8621,130.4495,130.4495,18662.0
2018-09-24 12:00:00,148.7,148.94,148.56,148.85,43705.0,130.5197,130.7304,130.3969,130.6514,43705.0
2018-09-24 12:30:00,148.87,148.9,148.34,148.4,16024.0,130.669,130.6953,130.2038,130.2564,16024.0
2018-09-24 13:00:00,148.41,148.56,148.32,148.45,16846.0,130.2652,130.3969,130.1862,130.3003,16846.0
2018-09-24 13:30:00,148.46,148.64,148.31,148.42,41590.0,130.3091,130.4671,130.1774,130.274,41590.0
2018-09-24 14:00:00,148.47,148.65,148.41,148.54,24468.0,130.3179,130.4759,130.2652,130.3793,24468.0
2018-09-24 14:30:00,148.55,148.63,148.44,148.47,33663.0,130.3881,130.4583,130.2915,130.3179,33663.0
2018-09-24 15:00:00,148.47,148.83,148.44,148.78,30834.0,130.3179,130.6339,130.2915,130.59,30834.0
2018-09-24 15:30:00,148.78,148.82,148.66,148.7,91731.0,130.59,130.6251,130.4846,130.5197,91731.0
2018-09-25 09:30:00,148.88,149.64,148.56,148.97,36200.0,130.6777,131.3448,130.3969,130.7567,36200.0
2018-09-25 10:00:00,148.85,149.1,148.63,149.0,18781.0,130.6514,130.8708,130.4583,130.7831,18781.0
2018-09-25 10:30:00,148.99,149.26,148.7,148.87,49834.0,130.7743,131.0113,130.5197,130.669,49834.0
2018-09-25 11:00:00,148.9,149.14,148.62,149.14,29650.0,130.6953,130.906,130.4495,130.906,29650.0
2018-09-25 11:30:00,149.25,149.26,148.57,148.81,27850.0,131.0025,131.0113,130.4056,130.6163,27850.0
2018-09-25 12:00:00,148.77,148.89,148.74,148.77,11566.0,130.5812,130.6865,130.5549,130.5812,11566.0
2018-09-25 12:30:00,148.74,148.89,148.33,148.35,24027.0,130.5549,130.6865,130.195,130.2125,24027.0
2018-09-25 13:00:00,148.34,148.38,148.18,148.18,8872.0,130.2038,130.2389,130.0633,130.0633,8872.0
2018-09-25 13:30:00,148.14,148.23,147.71,148.03,9762.0,130.0282,130.1072,129.6508,129.9317,9762.0
2018-09-25 14:00:00,148.04,148.08,147.79,147.85,14324.0,129.9404,129.9755,129.721,129.7737,14324.0
2018-09-25 14:30:00,147.86,147.92,147.62,147.92,15905.0,129.7824,129.8351,129.5718,129.8351,15905.0
2018-09-25 15:00:00,147.94,148.02,147.75,147.98,20802.0,129.8527,129.9229,129.6859,129.8878,20802.0
2018-09-25 15:30:00,147.96,148.16,147.85,148.04,74566.0,129.8702,130.0458,129.7737,129.9404,74566.0
2018-09-26 09:30:00,148.23,149.18,147.9,148.46,34449.0,130.1072,130.9411,129.8176,130.3091,34449.0
2018-09-26 10:00:00,148.35,148.36,147.81,148.29,15340.0,130.2125,130.2213,129.7386,130.1599,15340.0
2018-09-26 10:30:00,148.32,148.48,148.19,148.36,11708.0,130.1862,130.3266,130.0721,130.2213,11708.0
2018-09-26 11:00:00,148.29,148.35,147.84,147.88,34380.0,130.1599,130.2125,129.7649,129.8,34380.0
2018-09-26 11:30:00,147.9,147.98,147.64,147.98,25446.0,129.8176,129.8878,129.5893,129.8878,25446.0
2018-09-26 12:00:00,148.03,148.03,147.84,147.97,8363.0,129.9317,129.9317,129.7649,129.879,8363.0
2018-09-26 12:30:00,148.0,148.16,147.86,147.94,13616.0,129.9053,130.0458,129.7824,129.8527,13616.0
2018-09-26 13:00:00,147.97,148.05,147.8,147.9,8243.0,129.879,129.9492,129.7298,129.8176,8243.0
2018-09-26 13:30:00,147.9,148.06,147.84,147.94,4302.0,129.8176,129.958,129.7649,129.8527,4302.0
2018-09-26 14:00:00,148.25,148.59,147.76,148.52,26211.0,130.1248,130.4232,129.6947,130.3618,26211.0
2018-09-26 14:30:00,148.48,148.56,147.85,147.88,32656.0,130.3266,130.3969,129.7737,129.8,32656.0
2018-09-26 15:00:00,147.86,147.86,147.4,147.5,41183.0,129.7824,129.7824,129.3787,129.4665,41183.0
2018-09-26 15:30:00,147.5,147.51,146.37,146.7,134615.0,129.4665,129.4752,128.4746,128.7643,134615.0
2018-09-27 09:30:00,147.28,147.54,146.25,147.31,35479.0,129.2734,129.5016,128.3693,129.2997,35479.0
2018-09-27 10:00:00,147.29,148.14,147.29,147.89,33448.0,129.2821,130.0282,129.2821,129.8088,33448.0
2018-09-27 10:30:00,147.93,148.26,147.83,148.08,27905.0,129.8439,130.1335,129.7561,129.9755,27905.0
2018-09-27 11:00:00,148.14,148.82,148.14,148.67,20694.0,130.0282,130.6251,130.0282,130.4934,20694.0
2018-09-27 11:30:00,148.63,149.3,148.49,149.29,66481.0,130.4583,131.0464,130.3354,131.0376,66481.0
2018-09-27 12:00:00,149.24,149.88,149.21,149.88,39556.0,130.9937,131.5555,130.9674,131.5555,39556.0
2018-09-27 12:30:00,149.84,149.96,149.57,149.57,44770.0,131.5204,131.6257,131.2834,131.2834,44770.0
2018-09-27 13:00:00,149.57,149.75,149.39,149.58,29619.0,131.2834,131.4414,131.1254,131.2922,29619.0
2018-09-27 13:30:00,149.58,149.8,149.45,149.7,21634.0,131.2922,131.4853,131.1781,131.3975,21634.0
2018-09-27 14:00:00,149.71,149.73,149.45,149.51,29000.0,131.4063,131.4238,131.1781,131.2307,29000.0
2018-09-27 14:30:00,149.51,149.63,149.23,149.23,21792.0,131.2307,131.336,130.9849,130.9849,21792.0
2018-09-27 15:00:00,149.26,149.54,149.26,149.33,17573.0,131.0113,131.257,131.0113,131.0727,17573.0
2018-09-27 15:30:00,149.32,149.32,148.94,148.99,113359.0,131.0639,131.0639,130.7304,130.7743,113359.0
2018-09-28 09:30:00,147.74,148.23,146.54,147.09,50535.0,129.6771,130.1072,128.6238,129.1066,50535.0
2018-09-28 10:00:00,147.16,147.34,146.81,147.07,97697.0,129.168,129.326,128.8608,129.089,97697.0
2018-09-28 10:30:00,147.13,147.23,146.84,146.88,40194.0,129.1417,129.2295,128.8872,128.9223,40194.0
2018-09-28 11:00:00,146.96,147.07,146.68,146.91,53321.0,128.9925,129.089,128.7467,128.9486,53321.0
2018-09-28 11:30:00,146.87,147.03,146.76,146.99,15254.0,128.9135,129.0539,128.8169,129.0188,15254.0
2018-09-28 12:00:00,146.97,147.99,146.97,147.91,78423.0,129.0013,129.8966,129.0013,129.8263,78423.0
2018-09-28 12:30:00,147.94,148.53,147.81,148.5,58511.0,129.8527,130.3705,129.7386,130.3442,58511.0
2018-09-28 13:00:00,148.47,148.92,148.32,148.5,89531.0,130.3179,130.7129,130.1862,130.3442,89531.0
2018-09-28 13:30:00,148.51,149.31,148.43,149.12,46501.0,130.353,131.0552,130.2828,130.8884,46501.0
2018-09-28 14:00:00,149.09,149.43,149.0,149.43,86533.0,130.8621,131.1605,130.7831,131.1605,86533.0
2018-09-28 14:30:00,149.4,149.51,148.82,148.99,52915.0,131.1342,131.2307,130.6251,130.7743,52915.0
2018-09-28 15:00:00,148.97,148.99,148.46,148.62,67461.0,130.7567,130.7743,130.3091,130.4495,67461.0
2018-09-28 15:30:00,148.64,148.64,147.56,147.67,148905.0,130.4671,130.4671,129.5191,129.6157,148905.0
2018-10-01 09:30:00,149.23,149.76,148.33,149.55,42013.0,130.9849,131.4502,130.195,131.2658,42013.0
2018-10-01 10:00:00,149.83,150.52,149.57,150.35,80031.0,131.5116,132.1172,131.2834,131.968,80031.0
2018-10-01 10:30:00,150.32,150.45,149.95,150.27,47892.0,131.9417,132.0558,131.6169,131.8978,47892.0
2018-10-01 11:00:00,150.26,150.4,149.87,149.87,36085.0,131.889,132.0119,131.5467,131.5467,36085.0
2018-10-01 11:30:00,149.9,149.91,149.29,149.33,25306.0,131.573,131.5818,131.0376,131.0727,25306.0
2018-10-01 12:00:00,149.4,149.44,148.57,148.68,24896.0,131.1342,131.1693,130.4056,130.5022,24896.0
2018-10-01 12:30:00,148.66,148.89,148.39,148.81,26497.0,130.4846,130.6865,130.2476,130.6163,26497.0
2018-10-01 13:00:00,148.75,149.1,148.66,149.07,16237.0,130.5636,130.8708,130.4846,130.8445,16237.0
2018-10-01 13:30:00,149.07,149.18,148.92,148.98,20964.0,130.8445,130.9411,130.7129,130.7655,20964.0
2018-10-01 14:00:00,148.99,149.0,148.55,148.83,23111.0,130.7743,130.7831,130.3881,130.6339,23111.0
2018-10-01 14:30:00,148.86,148.86,148.57,148.61,26763.0,130.6602,130.6602,130.4056,130.4408,26763.0
2018-10-01 15:00:00,148.68,148.89,148.35,148.51,37096.0,130.5022,130.6865,130.2125,130.353,37096.0
2018-10-01 15:30:00,148.48,148.89,148.25,148.83,128633.0,130.3266,130.6865,130.1248,130.6339,128633.0
2018-10-02 09:30:00,148.93,149.84,148.47,149.07,49482.0,130.7216,131.5204,130.3179,130.8445,49482.0
2018-10-02 10:00:00,148.99,148.99,148.07,148.3,36101.0,130.7743,130.7743,129.9668,130.1687,36101.0
2018-10-02 10:30:00,148.35,148.35,147.5,147.93,49816.0,130.2125,130.2125,129.4665,129.8439,49816.0
2018-10-02 11:00:00,147.93,148.16,147.48,147.59,26548.0,129.8439,130.0458,129.4489,129.5455,26548.0
2018-10-02 11:30:00,147.5,148.03,147.41,147.68,25228.0,129.4665,129.9317,129.3875,129.6245,25228.0
2018-10-02 12:00:00,147.67,147.71,147.02,147.19,29766.0,129.6157,129.6508,129.0451,129.1944,29766.0
2018-10-02 12:30:00,147.21,147.52,147.1,147.33,26866.0,129.2119,129.484,129.1154,129.3172,26866.0
2018-10-02 13:00:00,147.36,147.76,147.27,147.65,22288.0,129.3436,129.6947,129.2646,129.5981,22288.0
2018-10-02 13:30:00,147.67,147.87,147.66,147.85,18407.0,129.6157,129.7912,129.6069,129.7737,18407.0
2018-10-02 14:00:00,147.91,148.23,147.85,148.2,61198.0,129.8263,130.1072,129.7737,130.0809,61198.0
2018-10-02 14:30:00,148.24,148.69,148.2,148.54,21696.0,130.116,130.511,130.0809,130.3793,21696.0
2018-10-02 15:00:00,148.5,148.61,148.33,148.53,32188.0,130.3442,130.4408,130.195,130.3705,32188.0
2018-10-02 15:30:00,148.56,148.84,148.55,148.74,84905.0,130.3969,130.6426,130.3881,130.5549,84905.0
2018-10-03 09:30:00,149.61,150.8,149.16,149.4,90275.0,131.3185,132.363,130.9235,131.1342,90275.0
2018-10-03 10:00:00,149.33,150.34,149.33,150.27,31399.0,131.0727,131.9592,131.0727,131.8978,31399.0
2018-10-03 10:30:00,150.21,150.51,150.18,150.31,26543.0,131.8451,132.1085,131.8188,131.9329,26543.0
2018-10-03 11:00:00,150.33,150.49,150.13,150.42,23946.0,131.9505,132.0909,131.7749,132.0295,23946.0
2018-10-03 11:30:00,150.45,151.38,150.45,151.23,52728.0,132.0558,132.8721,132.0558,132.7404,52728.0
2018-10-03 12:00:00,151.24,151.25,150.91,151.17,83159.0,132.7492,132.758,132.4596,132.6878,83159.0
2018-10-03 12:30:00,151.18,151.64,151.14,151.4,38207.0,132.6965,133.1003,132.6614,132.8896,38207.0
2018-10-03 13:00:00,151.45,151.7,151.23,151.61,74562.0,132.9335,133.153,132.7404,133.074,74562.0
2018-10-03 13:30:00,151.56,151.85,151.46,151.84,32254.0,133.0301,133.2846,132.9423,133.2758,32254.0
2018-10-03 14:00:00,151.79,152.09,151.42,151.54,23811.0,133.232,133.4953,132.9072,133.0125,23811.0
2018-10-03 14:30:00,151.56,151.58,150.56,150.78,54008.0,133.0301,133.0476,132.1523,132.3454,54008.0
2018-10-03 15:00:00,150.83,150.87,150.31,150.53,35332.0,132.3893,132.4244,131.9329,132.126,35332.0
2018-10-03 15:30:00,150.63,150.67,150.3,150.49,90616.0,132.2138,132.2489,131.9241,132.0909,90616.0
2018-10-04 09:30:00,150.35,152.09,150.3,151.26,92463.0,131.968,133.4953,131.9241,132.7668,92463.0
2018-10-04 10:00:00,151.26,151.42,150.53,151.19,43024.0,132.7668,132.9072,132.126,132.7053,43024.0
2018-10-04 10:30:00,151.13,152.19,150.82,151.86,18920.0,132.6527,133.5831,132.3806,133.2934,18920.0
2018-10-04 11:00:00,151.83,152.12,151.5,151.64,33797.0,133.2671,133.5216,132.9774,133.1003,33797.0
2018-10-04 11:30:00,151.62,151.87,151.28,151.35,35528.0,133.0827,133.3022,132.7843,132.8458,35528.0
2018-10-04 12:00:00,151.32,151.32,150.95,151.3,61821.0,132.8194,132.8194,132.4947,132.8019,61821.0
2018-10-04 12:30:00,151.23,151.74,151.23,151.46,50729.0,132.7404,133.1881,132.7404,132.9423,50729.0
2018-10-04 13:00:00,151.47,151.58,151.1,151.58,46661.0,132.9511,133.0476,132.6263,133.0476,46661.0
2018-10-04 13:30:00,151.53,151.81,151.2,151.52,34870.0,133.0037,133.2495,132.7141,132.995,34870.0
2018-10-04 14:00:00,151.51,151.62,151.14,151.33,41117.0,132.9862,133.0827,132.6614,132.8282,41117.0
2018-10-04 14:30:00,151.34,152.14,151.24,152.04,44356.0,132.837,133.5392,132.7492,133.4514,44356.0
2018-10-04 15:00:00,151.98,152.11,151.85,151.99,37446.0,133.3987,133.5128,133.2846,133.4075,37446.0
2018-10-04 15:30:00,151.89,152.09,151.5,151.96,94741.0,133.3197,133.4953,132.9774,133.3812,94741.0
2018-10-05 09:30:00,152.2,153.15,152.17,152.56,61073.0,133.5918,134.4257,133.5655,133.9078,61073.0
2018-10-05 10:00:00,152.58,152.7,151.51,152.0,37258.0,133.9254,134.0307,132.9862,133.4163,37258.0
2018-10-05 10:30:00,151.79,151.85,151.25,151.52,27138.0,133.232,133.2846,132.758,132.995,27138.0
2018-10-05 11:00:00,151.31,151.53,150.97,151.07,28057.0,132.8106,133.0037,132.5122,132.6,28057.0
2018-10-05 11:30:00,151.04,151.3,150.62,150.62,42041.0,132.5737,132.8019,132.205,132.205,42041.0
2018-10-05 12:00:00,150.62,150.71,150.24,150.56,21967.0,132.205,132.284,131.8715,132.1523,21967.0
2018-10-05 12:30:00,150.51,150.51,149.94,149.97,15297.0,132.1085,132.1085,131.6081,131.6345,15297.0
2018-10-05 13:00:00,150.02,150.05,149.24,149.46,28006.0,131.6784,131.7047,130.9937,131.1868,28006.0
2018-10-05 13:30:00,149.47,150.11,149.36,149.98,14379.0,131.1956,131.7574,131.0991,131.6433,14379.0
2018-10-05 14:00:00,149.99,149.99,149.64,149.7,15062.0,131.652,131.652,131.3448,131.3975,15062.0
2018-10-05 14:30:00,149.78,150.12,149.73,150.07,18269.0,131.4677,131.7661,131.4238,131.7222,18269.0
2018-10-05 15:00:00,150.08,150.36,149.87,150.03,19336.0,131.731,131.9768,131.5467,131.6871,19336.0
2018-10-05 15:30:00,150.02,150.13,149.61,149.74,134167.0,131.6784,131.7749,131.3185,131.4326,134167.0
2018-10-08 09:30:00,149.0,149.75,147.76,148.72,49974.0,130.7831,131.4414,129.6947,130.5373,49974.0
2018-10-08 10:00:00,148.53,150.19,148.53,150.08,25914.0,130.3705,131.8276,130.3705,131.731,25914.0
2018-10-08 10:30:00,149.97,150.23,149.44,149.44,21363.0,131.6345,131.8627,131.1693,131.1693,21363.0
2018-10-08 11:00:00,149.5,149.97,149.4,149.9,8483.0,131.2219,131.6345,131.1342,131.573,8483.0
2018-10-08 11:30:00,149.9,150.19,149.31,149.46,25643.0,131.573,131.8276,131.0552,131.1868,25643.0
2018-10-08 12:00:00,149.27,150.18,149.1,150.14,7146.0,131.0201,131.8188,130.8708,131.7837,7146.0
2018-10-08 12:30:00,150.13,150.23,149.81,149.88,7533.0,131.7749,131.8627,131.494,131.5555,7533.0
2018-10-08 13:00:00,149.73,150.06,149.57,149.62,10390.0,131.4238,131.7135,131.2834,131.3273,10390.0
2018-10-08 13:30:00,149.64,150.12,149.63,149.93,15728.0,131.3448,131.7661,131.336,131.5994,15728.0
2018-10-08 14:00:00,149.96,151.2,149.96,150.96,15447.0,131.6257,132.7141,131.6257,132.5034,15447.0
2018-10-08 14:30:00,151.02,151.15,150.66,150.78,15635.0,132.5561,132.6702,132.2401,132.3454,15635.0
2018-10-08 15:00:00,150.69,151.16,150.6,151.01,15837.0,132.2664,132.679,132.1875,132.5473,15837.0
2018-10-08 15:30:00,151.0,151.34,150.94,151.04,46233.0,132.5385,132.837,132.4859,132.5737,46233.0
2018-10-09 09:30:00,150.31,150.43,147.61,149.37,86595.0,131.9329,132.0382,129.563,131.1078,86595.0
2018-10-09 10:00:00,149.46,150.24,149.33,150.15,64692.0,131.1868,131.8715,131.0727,131.7925,64692.0
2018-10-09 10:30:00,150.15,150.16,148.95,148.95,30584.0,131.7925,131.8012,130.7392,130.7392,30584.0
2018-10-09 11:00:00,148.93,149.47,148.77,149.39,73753.0,130.7216,131.1956,130.5812,131.1254,73753.0
2018-10-09 11:30:00,149.42,150.29,149.28,150.15,46634.0,131.1517,131.9154,131.0288,131.7925,46634.0
2018-10-09 12:00:00,150.21,150.37,149.58,149.69,20538.0,131.8451,131.9856,131.2922,131.3887,20538.0
2018-10-09 12:30:00,149.62,149.82,149.17,149.45,12791.0,131.3273,131.5028,130.9323,131.1781,12791.0
2018-10-09 13:00:00,149.52,149.71,149.25,149.58,19303.0,131.2395,131.4063,131.0025,131.2922,19303.0
2018-10-09 13:30:00,149.58,149.99,149.38,149.99,7919.0,131.2922,131.652,131.1166,131.652,7919.0
2018-10-09 14:00:00,149.92,150.12,149.67,150.05,14765.0,131.5906,131.7661,131.3712,131.7047,14765.0
2018-10-09 14:30:00,150.05,150.1,149.72,149.79,17821.0,131.7047,131.7486,131.415,131.4765,17821.0
2018-10-09 15:00:00,149.77,149.89,149.25,149.28,23013.0,131.4589,131.5643,131.0025,131.0288,23013.0
2018-10-09 15:30:00,149.29,149.33,148.96,149.02,85848.0,131.0376,131.0727,130.748,130.8006,85848.0
2018-10-10 09:30:00,149.0,149.19,148.21,148.28,79550.0,130.7831,130.9498,130.0897,130.1511,79550.0
2018-10-10 10:00:00,148.25,148.38,147.06,148.18,54559.0,130.1248,130.2389,129.0803,130.0633,54559.0
2018-10-10 10:30:00,148.12,148.32,147.51,147.77,35411.0,130.0107,130.1862,129.4752,129.7035,35411.0
2018-10-10 11:00:00,147.77,147.82,146.4,146.53,54063.0,129.7035,129.7473,128.5009,128.6151,54063.0
2018-10-10 11:30:00,146.53,147.5,146.48,147.19,43422.0,128.6151,129.4665,128.5712,129.1944,43422.0
2018-10-10 12:00:00,147.1,147.68,146.96,147.18,25742.0,129.1154,129.6245,128.9925,129.1856,25742.0
2018-10-10 12:30:00,147.12,147.39,146.93,147.05,24403.0,129.1329,129.3699,128.9662,129.0715,24403.0
2018-10-10 13:00:00,147.03,147.28,146.51,147.0,17704.0,129.0539,129.2734,128.5975,129.0276,17704.0
2018-10-10 13:30:00,146.87,147.29,146.68,146.99,20602.0,128.9135,129.2821,128.7467,129.0188,20602.0
2018-10-10 14:00:00,147.04,147.04,145.68,145.87,28729.0,129.0627,129.0627,127.869,128.0357,28729.0
2018-10-10 14:30:00,145.97,146.28,145.27,145.47,25341.0,128.1235,128.3956,127.5091,127.6847,25341.0
2018-10-10 15:00:00,145.45,145.47,144.58,145.27,46315.0,127.6671,127.6847,126.9035,127.5091,46315.0
2018-10-10 15:30:00,145.28,145.28,143.44,143.54,130636.0,127.5179,127.5179,125.9028,125.9906,130636.0
2018-10-11 09:30:00,142.45,143.75,141.18,142.54,86480.0,125.0339,126.1749,123.9192,125.1129,86480.0
2018-10-11 10:00:00,142.61,142.61,140.46,140.66,104616.0,125.1743,125.1743,123.2872,123.4627,104616.0
2018-10-11 10:30:00,140.78,141.12,139.69,139.86,86916.0,123.5681,123.8665,122.6113,122.7605,86916.0
2018-10-11 11:00:00,139.87,139.97,137.74,138.78,78940.0,122.7693,122.8571,120.8997,121.8126,78940.0
2018-10-11 11:30:00,138.71,139.96,138.22,139.68,55869.0,121.7511,122.8483,121.321,122.6025,55869.0
2018-10-11 12:00:00,139.76,140.98,139.55,140.39,36745.0,122.6728,123.7436,122.4884,123.2257,36745.0
2018-10-11 12:30:00,140.22,140.27,139.29,139.52,38137.0,123.0765,123.1204,122.2602,122.4621,38137.0
2018-10-11 13:00:00,139.45,139.45,138.41,138.78,41433.0,122.4007,122.4007,121.4878,121.8126,41433.0
2018-10-11 13:30:00,138.96,138.96,138.2,138.85,35681.0,121.9706,121.9706,121.3035,121.874,35681.0
2018-10-11 14:00:00,138.87,138.96,137.66,137.89,83594.0,121.8916,121.9706,120.8295,121.0314,83594.0
2018-10-11 14:30:00,137.88,137.91,135.13,135.84,73599.0,121.0226,121.0489,118.6088,119.232,73599.0
2018-10-11 15:00:00,135.86,137.66,135.47,137.06,101300.0,119.2496,120.8295,118.9073,120.3029,101300.0
2018-10-11 15:30:00,136.98,137.07,135.27,135.38,210487.0,120.2327,120.3116,118.7317,118.8283,210487.0
2018-10-12 09:30:00,137.33,138.29,136.71,138.14,60119.0,120.5399,121.3825,119.9957,121.2508,60119.0
2018-10-12 10:00:00,138.17,138.17,135.63,135.77,76481.0,121.2772,121.2772,119.0477,119.1706,76481.0
2018-10-12 10:30:00,135.95,136.71,135.4,136.53,73115.0,119.3286,119.9957,118.8458,119.8377,73115.0
2018-10-12 11:00:00,136.52,136.93,135.83,135.89,28836.0,119.8289,120.1888,119.2233,119.2759,28836.0
2018-10-12 11:30:00,135.93,136.19,134.55,134.7,37221.0,119.311,119.5392,118.0997,118.2314,37221.0
2018-10-12 12:00:00,134.63,135.02,134.09,134.29,33150.0,118.17,118.5123,117.696,117.8715,33150.0
2018-10-12 12:30:00,134.29,134.51,132.43,133.31,84249.0,117.8715,118.0646,116.2389,117.0113,84249.0
2018-10-12 13:00:00,133.22,134.23,132.91,133.64,44320.0,116.9324,117.8189,116.6603,117.301,44320.0
2018-10-12 13:30:00,133.58,134.3,133.25,133.82,51749.0,117.2483,117.8803,116.9587,117.459,51749.0
2018-10-12 14:00:00,133.87,134.08,132.93,133.96,44882.0,117.5029,117.6872,116.6778,117.5819,44882.0
2018-10-12 14:30:00,133.96,134.13,133.09,134.06,42370.0,117.5819,117.7311,116.8182,117.6697,42370.0
2018-10-12 15:00:00,134.08,135.52,133.69,135.44,62463.0,117.6872,118.9512,117.3449,118.8809,62463.0
2018-10-12 15:30:00,135.37,136.35,135.15,135.84,182275.0,118.8195,119.6797,118.6264,119.232,182275.0
2018-10-15 09:30:00,135.31,137.32,134.65,136.18,39378.0,118.7668,120.5311,118.1875,119.5305,39378.0
2018-10-15 10:00:00,135.98,136.29,135.36,136.05,16555.0,119.3549,119.627,118.8107,119.4164,16555.0
2018-10-15 10:30:00,136.05,136.58,135.79,135.91,19813.0,119.4164,119.8816,119.1881,119.2935,19813.0
2018-10-15 11:00:00,136.02,137.23,135.93,137.06,79524.0,119.39,120.4521,119.311,120.3029,79524.0
2018-10-15 11:30:00,137.15,137.32,136.57,136.6,23757.0,120.3819,120.5311,119.8728,119.8991,23757.0
2018-10-15 12:00:00,136.54,136.66,135.97,136.5,20770.0,119.8464,119.9518,119.3461,119.8113,20770.0
2018-10-15 12:30:00,136.56,136.75,136.42,136.66,22479.0,119.864,120.0308,119.7411,119.9518,22479.0
2018-10-15 13:00:00,136.72,137.18,136.67,136.96,20059.0,120.0044,120.4082,119.9606,120.2151,20059.0
2018-10-15 13:30:00,136.96,137.43,136.89,137.11,21690.0,120.2151,120.6276,120.1537,120.3468,21690.0
2018-10-15 14:00:00,137.07,137.13,136.58,136.58,22349.0,120.3116,120.3643,119.8816,119.8816,22349.0
2018-10-15 14:30:00,136.6,137.47,136.51,137.26,23687.0,119.8991,120.6627,119.8201,120.4784,23687.0
2018-10-15 15:00:00,137.25,137.39,136.6,136.65,31649.0,120.4696,120.5925,119.8991,119.943,31649.0
2018-10-15 15:30:00,136.61,136.64,135.71,135.72,74462.0,119.9079,119.9342,119.1179,119.1267,74462.0
2018-10-16 09:30:00,136.61,137.75,135.0,135.99,78829.0,119.9079,120.9085,118.4947,119.3637,78829.0
2018-10-16 10:00:00,135.78,136.53,135.77,135.92,47855.0,119.1794,119.8377,119.1706,119.3022,47855.0
2018-10-16 10:30:00,135.94,136.67,135.7,136.45,95318.0,119.3198,119.9606,119.1091,119.7674,95318.0
2018-10-16 11:00:00,136.45,137.25,136.23,137.25,78507.0,119.7674,120.4696,119.5743,120.4696,78507.0
2018-10-16 11:30:00,137.25,137.33,136.49,136.58,15229.0,120.4696,120.5399,119.8026,119.8816,15229.0
2018-10-16 12:00:00,136.62,136.68,135.93,136.03,28657.0,119.9167,119.9693,119.311,119.3988,28657.0
2018-10-16 12:30:00,136.03,136.7,135.99,136.43,65055.0,119.3988,119.9869,119.3637,119.7499,65055.0
2018-10-16 13:00:00,136.43,136.43,135.96,136.22,19211.0,119.7499,119.7499,119.3374,119.5656,19211.0
2018-10-16 13:30:00,136.39,137.09,136.38,136.49,47836.0,119.7148,120.3292,119.706,119.8026,47836.0
2018-10-16 14:00:00,136.56,136.77,136.32,136.56,24640.0,119.864,120.0483,119.6533,119.864,24640.0
2018-10-16 14:30:00,136.6,136.75,136.18,136.25,20809.0,119.8991,120.0308,119.5305,119.5919,20809.0
2018-10-16 15:00:00,136.23,136.33,136.02,136.17,31833.0,119.5743,119.6621,119.39,119.5217,31833.0
2018-10-16 15:30:00,136.14,137.14,136.06,137.01,142284.0,119.4953,120.3731,119.4251,120.259,142284.0
2018-10-17 09:30:00,137.09,138.22,136.83,137.42,89864.0,120.3292,121.321,120.101,120.6189,89864.0
2018-10-17 10:00:00,137.43,137.6,136.5,136.85,26592.0,120.6276,120.7768,119.8113,120.1185,26592.0
2018-10-17 10:30:00,136.76,136.8,135.92,136.48,16317.0,120.0395,120.0747,119.3022,119.7938,16317.0
2018-10-17 11:00:00,136.43,137.46,136.21,137.46,38576.0,119.7499,120.654,119.5568,120.654,38576.0
2018-10-17 11:30:00,137.48,138.21,137.28,138.06,59072.0,120.6715,121.3123,120.496,121.1806,59072.0
2018-10-17 12:00:00,138.17,138.36,138.07,138.19,67690.0,121.2772,121.4439,121.1894,121.2947,67690.0
2018-10-17 12:30:00,138.17,138.9,137.9,138.87,35807.0,121.2772,121.9179,121.0402,121.8916,35807.0
2018-10-17 13:00:00,138.9,139.17,138.77,138.87,11876.0,121.9179,122.1549,121.8038,121.8916,11876.0
2018-10-17 13:30:00,138.84,139.16,138.65,139.04,17424.0,121.8652,122.1461,121.6985,122.0408,17424.0
2018-10-17 14:00:00,139.04,139.27,138.28,138.52,51025.0,122.0408,122.2427,121.3737,121.5844,51025.0
2018-10-17 14:30:00,138.48,139.08,138.42,138.99,38294.0,121.5493,122.0759,121.4966,121.9969,38294.0
2018-10-17 15:00:00,138.92,139.01,138.16,138.46,26729.0,121.9355,122.0145,121.2684,121.5317,26729.0
2018-10-17 15:30:00,138.42,138.44,137.61,138.37,76769.0,121.4966,121.5141,120.7856,121.4527,76769.0
2018-10-18 09:30:00,137.99,138.1,136.02,136.15,48060.0,121.1192,121.2157,119.39,119.5041,48060.0
2018-10-18 10:00:00,136.03,137.01,135.92,136.77,53979.0,119.3988,120.259,119.3022,120.0483,53979.0
2018-10-18 10:30:00,136.78,138.07,136.72,137.12,130290.0,120.0571,121.1894,120.0044,120.3555,130290.0
2018-10-18 11:00:00,137.13,137.13,135.59,135.59,16006.0,120.3643,120.3643,119.0126,119.0126,16006.0
2018-10-18 11:30:00,135.61,135.73,134.15,134.37,24386.0,119.0301,119.1355,117.7486,117.9418,24386.0
2018-10-18 12:00:00,134.37,135.15,134.1,134.68,39322.0,117.9418,118.6264,117.7048,118.2139,39322.0
2018-10-18 12:30:00,134.62,134.88,134.31,134.65,40055.0,118.1612,118.3894,117.8891,118.1875,40055.0
2018-10-18 13:00:00,134.61,134.85,133.33,133.48,46272.0,118.1524,118.3631,117.0289,117.1606,46272.0
2018-10-18 13:30:00,133.48,133.8,133.26,133.73,32544.0,117.1606,117.4414,116.9675,117.38,32544.0
2018-10-18 14:00:00,133.69,134.54,133.59,134.35,74129.0,117.3449,118.091,117.2571,117.9242,74129.0
2018-10-18 14:30:00,134.33,134.76,134.05,134.18,59393.0,117.9066,118.2841,117.6609,117.775,59393.0
2018-10-18 15:00:00,134.22,134.42,133.73,134.34,55870.0,117.8101,117.9856,117.38,117.9154,55870.0
2018-10-18 15:30:00,134.19,134.5,133.78,134.0,113541.0,117.7838,118.0559,117.4239,117.617,113541.0
2018-10-19 09:30:00,134.26,135.53,133.2,135.46,96279.0,117.8452,118.9599,116.9148,118.8985,96279.0
2018-10-19 10:00:00,135.61,136.22,135.46,135.47,42589.0,119.0301,119.5656,118.8985,118.9073,42589.0
2018-10-19 10:30:00,135.51,136.14,135.5,135.99,21543.0,118.9424,119.4953,118.9336,119.3637,21543.0
2018-10-19 11:00:00,136.15,136.48,135.88,136.1,13875.0,119.5041,119.7938,119.2671,119.4602,13875.0
2018-10-19 11:30:00,136.03,136.28,135.41,136.25,30041.0,119.3988,119.6182,118.8546,119.5919,30041.0
2018-10-19 12:00:00,136.3,136.54,136.02,136.45,85417.0,119.6358,119.8464,119.39,119.7674,85417.0
2018-10-19 12:30:00,136.37,136.61,136.06,136.15,84307.0,119.6972,119.9079,119.4251,119.5041,84307.0
2018-10-19 13:00:00,136.06,136.41,135.55,136.3,30639.0,119.4251,119.7323,118.9775,119.6358,30639.0
2018-10-19 13:30:00,136.28,136.41,136.02,136.03,21506.0,119.6182,119.7323,119.39,119.3988,21506.0
2018-10-19 14:00:00,136.0,136.06,135.2,135.89,24325.0,119.3725,119.4251,118.6703,119.2759,24325.0
2018-10-19 14:30:00,135.8,136.19,135.73,136.04,36415.0,119.1969,119.5392,119.1355,119.4076,36415.0
2018-10-19 15:00:00,136.02,136.66,135.6,136.61,56336.0,119.39,119.9518,119.0214,119.9079,56336.0
2018-10-19 15:30:00,136.6,136.63,135.86,135.86,123927.0,119.8991,119.9254,119.2496,119.2496,123927.0
2018-10-22 09:30:00,136.08,136.69,134.79,134.96,66786.0,119.4427,119.9781,118.3104,118.4596,66786.0
2018-10-22 10:00:00,134.93,135.17,134.01,134.21,81901.0,118.4333,118.6439,117.6258,117.8013,81901.0
2018-10-22 10:30:00,134.1,134.91,133.8,134.79,58761.0,117.7048,118.4157,117.4414,118.3104,58761.0
2018-10-22 11:00:00,134.72,134.72,133.95,134.17,29539.0,118.249,118.249,117.5731,117.7662,29539.0
2018-10-22 11:30:00,134.25,134.27,133.41,133.72,63908.0,117.8364,117.854,117.0991,117.3712,63908.0
2018-10-22 12:00:00,133.75,134.1,133.57,133.65,43319.0,117.3976,117.7048,117.2396,117.3098,43319.0
2018-10-22 12:30:00,133.73,134.27,133.62,134.19,24859.0,117.38,117.854,117.2834,117.7838,24859.0
2018-10-22 13:00:00,134.2,134.45,133.83,133.96,23819.0,117.7925,118.012,117.4678,117.5819,23819.0
2018-10-22 13:30:00,133.91,134.16,133.7,133.75,25178.0,117.538,117.7574,117.3537,117.3976,25178.0
2018-10-22 14:00:00,133.81,133.83,133.06,133.13,29665.0,117.4502,117.4678,116.7919,116.8534,29665.0
2018-10-22 14:30:00,133.07,133.58,132.91,133.43,37312.0,116.8007,117.2483,116.6603,117.1167,37312.0
2018-10-22 15:00:00,133.39,133.75,133.25,133.45,57984.0,117.0816,117.3976,116.9587,117.1342,57984.0
2018-10-22 15:30:00,133.41,133.83,133.04,133.17,132557.0,117.0991,117.4678,116.7744,116.8885,132557.0
2018-10-23 09:30:00,130.48,131.5,129.46,131.23,83808.0,114.5273,115.4226,113.6321,115.1857,83808.0
2018-10-23 10:00:00,131.22,131.63,129.46,130.15,178886.0,115.1769,115.5367,113.6321,114.2377,178886.0
2018-10-23 10:30:00,130.04,131.3,129.78,131.16,90393.0,114.1411,115.2471,113.9129,115.1242,90393.0
2018-10-23 11:00:00,131.12,132.42,130.87,132.03,58005.0,115.0891,116.2302,114.8697,115.8878,58005.0
2018-10-23 11:30:00,132.03,132.1,130.85,130.95,73354.0,115.8878,115.9493,114.8521,114.9399,73354.0
2018-10-23 12:00:00,130.93,131.92,130.83,131.83,45631.0,114.9223,115.7913,114.8346,115.7123,45631.0
2018-10-23 12:30:00,131.78,132.1,131.6,131.85,35740.0,115.6684,115.9493,115.5104,115.7299,35740.0
2018-10-23 13:00:00,131.82,132.63,131.8,132.22,22508.0,115.7035,116.4145,115.686,116.0546,22508.0
2018-10-23 13:30:00,132.24,132.28,131.24,131.37,33132.0,116.0722,116.1073,115.1944,115.3085,33132.0
2018-10-23 14:00:00,131.38,132.36,131.37,131.98,31287.0,115.3173,116.1775,115.3085,115.844,31287.0
2018-10-23 14:30:00,131.97,133.37,131.97,133.08,59689.0,115.8352,117.064,115.8352,116.8095,59689.0
2018-10-23 15:00:00,133.02,133.36,132.77,133.21,85514.0,116.7568,117.0552,116.5374,116.9236,85514.0
2018-10-23 15:30:00,133.3,133.32,131.75,132.27,212102.0,117.0026,117.0201,115.6421,116.0985,212102.0
2018-10-24 09:30:00,130.16,131.32,125.82,127.89,195530.0,114.2465,115.2646,110.4371,112.254,195530.0
2018-10-24 10:00:00,127.88,128.45,125.15,126.52,157508.0,112.2452,112.7455,109.849,111.0515,157508.0
2018-10-24 10:30:00,126.37,126.7,125.45,125.99,98655.0,110.9198,111.2095,110.1123,110.5863,98655.0
2018-10-24 11:00:00,125.95,127.03,125.27,126.23,172611.0,110.5512,111.4991,109.9543,110.797,172611.0
2018-10-24 11:30:00,126.25,127.51,125.74,126.95,110576.0,110.8145,111.9205,110.3669,111.4289,110576.0
2018-10-24 12:00:00,126.88,127.0,125.63,125.66,154495.0,111.3675,111.4728,110.2703,110.2966,154495.0
2018-10-24 12:30:00,125.59,125.65,124.39,125.16,114568.0,110.2352,110.2879,109.1819,109.8578,114568.0
2018-10-24 13:00:00,125.2,125.2,123.88,124.25,72157.0,109.8929,109.8929,108.7343,109.059,72157.0
2018-10-24 13:30:00,124.25,124.69,123.93,124.49,88107.0,109.059,109.4452,108.7782,109.2697,88107.0
2018-10-24 14:00:00,124.48,124.69,123.24,124.39,67318.0,109.2609,109.4452,108.1725,109.1819,67318.0
2018-10-24 14:30:00,124.38,124.61,123.11,123.53,68454.0,109.1731,109.375,108.0584,108.4271,68454.0
2018-10-24 15:00:00,123.49,123.49,121.97,122.52,152184.0,108.392,108.392,107.0578,107.5405,152184.0
2018-10-24 15:30:00,122.51,123.62,122.08,122.59,498619.0,107.5318,108.5061,107.1543,107.602,498619.0
2018-10-25 09:30:00,124.14,125.4,122.91,124.46,146393.0,108.9625,110.0684,107.8829,109.2434,146393.0
2018-10-25 10:00:00,124.21,125.48,124.21,124.84,73983.0,109.0239,110.1387,109.0239,109.5769,73983.0
2018-10-25 10:30:00,124.84,125.3,124.69,124.86,42736.0,109.5769,109.9807,109.4452,109.5945,42736.0
2018-10-25 11:00:00,124.93,125.43,124.04,125.43,67819.0,109.6559,110.0948,108.8747,110.0948,67819.0
2018-10-25 11:30:00,125.44,126.0,125.06,125.36,59179.0,110.1035,110.5951,109.77,110.0333,59179.0
2018-10-25 12:00:00,125.36,125.94,124.67,124.8,59548.0,110.0333,110.5424,109.4277,109.5418,59548.0
2018-10-25 12:30:00,124.78,125.41,124.7,125.37,46296.0,109.5242,110.0772,109.454,110.0421,46296.0
2018-10-25 13:00:00,125.47,125.53,124.57,125.31,47422.0,110.1299,110.1825,109.3399,109.9894,47422.0
2018-10-25 13:30:00,125.28,125.86,125.16,125.32,38296.0,109.9631,110.4722,109.8578,109.9982,38296.0
2018-10-25 14:00:00,125.27,126.38,125.03,126.31,28881.0,109.9543,110.9286,109.7437,110.8672,28881.0
2018-10-25 14:30:00,126.33,126.98,126.21,126.82,98453.0,110.8847,111.4553,110.7794,111.3148,98453.0
2018-10-25 15:00:00,126.85,127.02,126.58,126.88,89017.0,111.3412,111.4904,111.1042,111.3675,89017.0
2018-10-25 15:30:00,126.9,127.03,125.71,126.23,167966.0,111.385,111.4991,110.3405,110.797,167966.0
2018-10-26 09:30:00,123.5,124.49,123.39,123.79,72028.0,108.4007,109.2697,108.3042,108.6553,72028.0
2018-10-26 10:00:00,123.73,123.73,122.01,122.65,111236.0,108.6026,108.6026,107.0929,107.6547,111236.0
2018-10-26 10:30:00,122.61,122.71,121.63,121.7,99489.0,107.6195,107.7073,106.7594,106.8208,99489.0
2018-10-26 11:00:00,121.58,123.41,121.56,123.16,65812.0,106.7155,108.3217,106.6979,108.1023,65812.0
2018-10-26 11:30:00,123.31,123.86,122.33,122.47,68416.0,108.234,108.7167,107.3738,107.4967,68416.0
2018-10-26 12:00:00,122.52,122.94,122.11,122.27,112481.0,107.5405,107.9092,107.1807,107.3211,112481.0
2018-10-26 12:30:00,122.25,123.17,121.87,122.28,139784.0,107.3036,108.1111,106.97,107.3299,139784.0
2018-10-26 13:00:00,122.28,123.07,122.01,122.04,114534.0,107.3299,108.0233,107.0929,107.1192,114534.0
2018-10-26 13:30:00,122.03,122.27,121.52,122.17,60388.0,107.1105,107.3211,106.6628,107.2333,60388.0
2018-10-26 14:00:00,122.13,122.3,121.23,121.93,102939.0,107.1982,107.3474,106.4083,107.0227,102939.0
2018-10-26 14:30:00,121.85,122.36,121.07,121.21,63079.0,106.9525,107.4001,106.2678,106.3907,63079.0
2018-10-26 15:00:00,121.23,122.0,120.79,121.86,86400.0,106.4083,107.0841,106.0221,106.9612,86400.0
2018-10-26 15:30:00,121.83,122.72,121.38,122.0,265321.0,106.9349,107.7161,106.5399,107.0841,265321.0
2018-10-29 09:30:00,123.98,126.36,123.98,125.8,94791.0,108.822,110.9111,108.822,110.4195,94791.0
2018-10-29 10:00:00,125.67,126.16,125.28,126.06,90920.0,110.3054,110.7355,109.9631,110.6477,90920.0
2018-10-29 10:30:00,126.1,126.62,125.48,126.06,63355.0,110.6829,111.1393,110.1387,110.6477,63355.0
2018-10-29 11:00:00,126.1,126.27,125.14,125.61,85190.0,110.6829,110.8321,109.8402,110.2528,85190.0
2018-10-29 11:30:00,125.66,126.31,125.13,125.15,45545.0,110.2966,110.8672,109.8314,109.849,45545.0
2018-10-29 12:00:00,125.14,125.52,124.53,124.94,53586.0,109.8402,110.1738,109.3048,109.6647,53586.0
2018-10-29 12:30:00,124.9,125.42,124.57,124.76,34508.0,109.6296,110.086,109.3399,109.5067,34508.0
2018-10-29 13:00:00,124.83,125.67,124.83,125.45,33639.0,109.5681,110.3054,109.5681,110.1123,33639.0
2018-10-29 13:30:00,125.41,126.18,125.39,125.6,40139.0,110.0772,110.7531,110.0597,110.244,40139.0
2018-10-29 14:00:00,125.58,125.63,124.0,124.06,56624.0,110.2264,110.2703,108.8396,108.8923,56624.0
2018-10-29 14:30:00,124.03,124.74,123.69,123.8,61962.0,108.8659,109.4891,108.5675,108.6641,61962.0
2018-10-29 15:00:00,123.84,123.84,122.6,122.72,54524.0,108.6992,108.6992,107.6108,107.7161,54524.0
2018-10-29 15:30:00,122.69,123.15,121.33,123.11,153259.0,107.6898,108.0935,106.496,108.0584,153259.0
2018-10-30 09:30:00,124.03,126.17,123.26,126.06,66132.0,108.8659,110.7443,108.1901,110.6477,66132.0
2018-10-30 10:00:00,126.19,126.26,125.08,125.19,57217.0,110.7618,110.8233,109.7876,109.8841,57217.0
2018-10-30 10:30:00,125.09,125.33,124.51,124.64,50772.0,109.7963,110.007,109.2872,109.4014,50772.0
2018-10-30 11:00:00,124.72,124.88,123.63,124.3,33821.0,109.4716,109.612,108.5148,109.1029,33821.0
2018-10-30 11:30:00,124.15,124.73,123.97,124.11,38888.0,108.9713,109.4804,108.8133,108.9362,38888.0
2018-10-30 12:00:00,124.15,124.91,124.15,124.85,31181.0,108.9713,109.6383,108.9713,109.5857,31181.0
2018-10-30 12:30:00,124.82,124.85,124.2,124.26,27184.0,109.5593,109.5857,109.0151,109.0678,27184.0
2018-10-30 13:00:00,124.23,124.92,124.06,124.65,35727.0,109.0415,109.6471,108.8923,109.4101,35727.0
2018-10-30 13:30:00,124.71,125.33,124.59,125.3,24648.0,109.4628,110.007,109.3575,109.9807,24648.0
2018-10-30 14:00:00,125.36,125.36,124.43,124.63,19522.0,110.0333,110.0333,109.217,109.3926,19522.0
2018-10-30 14:30:00,124.6,125.56,124.46,125.43,28136.0,109.3662,110.2089,109.2434,110.0948,28136.0
2018-10-30 15:00:00,125.36,126.36,124.92,126.31,61389.0,110.0333,110.9111,109.6471,110.8672,61389.0
2018-10-30 15:30:00,126.31,126.78,125.93,126.6,105198.0,110.8672,111.2797,110.5336,111.1217,105198.0
2018-10-31 09:30:00,128.54,129.06,127.98,128.91,118319.0,112.8245,113.281,112.333,113.1493,118319.0
2018-10-31 10:00:00,128.84,130.28,128.68,130.15,63090.0,113.0879,114.3518,112.9474,114.2377,63090.0
2018-10-31 10:30:00,130.19,130.5,129.57,129.71,62050.0,114.2728,114.5449,113.7286,113.8515,62050.0
2018-10-31 11:00:00,129.7,130.13,129.37,130.13,52205.0,113.8427,114.2201,113.5531,114.2201,52205.0
2018-10-31 11:30:00,130.16,130.37,129.7,129.95,54887.0,114.2465,114.4308,113.8427,114.0621,54887.0
2018-10-31 12:00:00,129.95,130.02,129.03,129.8,41248.0,114.0621,114.1236,113.2546,113.9305,41248.0
2018-10-31 12:30:00,129.83,130.19,129.64,129.93,44017.0,113.9568,114.2728,113.79,114.0446,44017.0
2018-10-31 13:00:00,129.95,130.48,129.77,129.89,28223.0,114.0621,114.5273,113.9042,114.0095,28223.0
2018-10-31 13:30:00,129.9,129.98,129.19,129.23,29442.0,114.0183,114.0885,113.3951,113.4302,29442.0
2018-10-31 14:00:00,129.17,129.75,129.06,129.57,52233.0,113.3775,113.8866,113.281,113.7286,52233.0
2018-10-31 14:30:00,129.62,129.81,129.11,129.52,38652.0,113.7725,113.9393,113.3248,113.6847,38652.0
2018-10-31 15:00:00,129.53,129.69,128.74,128.93,59661.0,113.6935,113.8339,113.0001,113.1669,59661.0
2018-10-31 15:30:00,128.92,128.92,127.13,127.24,207262.0,113.1581,113.1581,111.5869,111.6835,207262.0
2018-11-01 09:30:00,128.16,128.61,126.97,127.51,58985.0,112.491,112.886,111.4465,111.9205,58985.0
2018-11-01 10:00:00,127.38,127.51,126.83,127.29,62014.0,111.8064,111.9205,111.3236,111.7274,62014.0
2018-11-01 10:30:00,127.35,128.54,127.22,128.48,50726.0,111.78,112.8245,111.6659,112.7719,50726.0
2018-11-01 11:00:00,128.6,128.69,128.13,128.52,47233.0,112.8772,112.9562,112.4647,112.807,47233.0
2018-11-01 11:30:00,128.61,129.39,128.36,128.94,45132.0,112.886,113.5706,112.6665,113.1756,45132.0
2018-11-01 12:00:00,128.9,128.9,128.35,128.7,30793.0,113.1405,113.1405,112.6578,112.965,30793.0
2018-11-01 12:30:00,128.76,129.63,128.7,129.63,34329.0,113.0176,113.7813,112.965,113.7813,34329.0
2018-11-01 13:00:00,129.63,129.63,128.79,129.08,30082.0,113.7813,113.7813,113.044,113.2985,30082.0
2018-11-01 13:30:00,129.09,129.18,128.8,129.0,23659.0,113.3073,113.3863,113.0527,113.2283,23659.0
2018-11-01 14:00:00,128.97,129.38,128.77,129.25,31655.0,113.202,113.5618,113.0264,113.4477,31655.0
2018-11-01 14:30:00,129.28,129.64,129.18,129.5,35784.0,113.4741,113.79,113.3863,113.6672,35784.0
2018-11-01 15:00:00,129.46,129.61,129.24,129.29,39954.0,113.6321,113.7637,113.439,113.4828,39954.0
2018-11-01 15:30:00,129.26,129.83,129.23,129.82,175530.0,113.4565,113.9568,113.4302,113.948,175530.0
2018-11-02 09:30:00,130.48,131.24,129.46,129.88,62980.0,115.3425,116.0143,114.4408,114.8121,62980.0
2018-11-02 10:00:00,129.75,129.96,128.66,128.66,42045.0,114.6972,114.8828,113.7336,113.7336,42045.0
2018-11-02 10:30:00,128.61,128.89,127.26,128.52,67030.0,113.6894,113.937,112.4961,113.6099,67030.0
2018-11-02 11:00:00,128.51,128.74,127.29,127.98,41980.0,113.601,113.8044,112.5226,113.1325,41980.0
2018-11-02 11:30:00,127.87,128.09,127.04,127.54,48107.0,113.0353,113.2298,112.3016,112.7436,48107.0
2018-11-02 12:00:00,127.54,127.67,126.75,127.14,36802.0,112.7436,112.8585,112.0452,112.39,36802.0
2018-11-02 12:30:00,127.14,127.2,126.25,126.39,44449.0,112.39,112.443,111.6032,111.727,44449.0
2018-11-02 13:00:00,126.4,126.9,126.07,126.65,36564.0,111.7358,112.1778,111.4441,111.9568,36564.0
2018-11-02 13:30:00,126.63,126.77,126.39,126.49,41490.0,111.9391,112.0629,111.727,111.8154,41490.0
2018-11-02 14:00:00,126.51,127.29,125.8,127.17,46167.0,111.8331,112.5226,111.2054,112.4165,46167.0
2018-11-02 14:30:00,127.11,127.11,126.07,126.32,49009.0,112.3635,112.3635,111.4441,111.6651,49009.0
2018-11-02 15:00:00,126.4,126.6,126.0,126.59,45348.0,111.7358,111.9126,111.3822,111.9038,45348.0
2018-11-02 15:30:00,126.49,126.85,126.22,126.45,102251.0,111.8154,112.1336,111.5767,111.78,102251.0
2018-11-05 09:30:00,126.76,128.45,126.76,127.15,31157.0,112.0541,113.548,112.0541,112.3988,31157.0
2018-11-05 10:00:00,127.08,127.12,126.01,126.52,47143.0,112.3369,112.3723,111.3911,111.8419,47143.0
2018-11-05 10:30:00,126.68,127.0,126.03,126.63,41461.0,111.9833,112.2662,111.4088,111.9391,41461.0
2018-11-05 11:00:00,126.69,127.29,126.34,126.52,102788.0,111.9922,112.5226,111.6828,111.8419,102788.0
2018-11-05 11:30:00,126.46,126.7,126.0,126.63,78785.0,111.7889,112.001,111.3822,111.9391,78785.0
2018-11-05 12:00:00,126.58,126.77,126.48,126.53,43075.0,111.8949,112.0629,111.8065,111.8507,43075.0
2018-11-05 12:30:00,126.56,126.63,125.91,126.11,28687.0,111.8773,111.9391,111.3027,111.4795,28687.0
2018-11-05 13:00:00,126.17,126.4,126.03,126.35,28785.0,111.5325,111.7358,111.4088,111.6916,28785.0
2018-11-05 13:30:00,126.35,126.71,126.14,126.71,27941.0,111.6916,112.0099,111.506,112.0099,27941.0
2018-11-05 14:00:00,126.71,127.2,126.41,127.05,47246.0,112.0099,112.443,111.7447,112.3104,47246.0
2018-11-05 14:30:00,127.01,127.69,126.92,127.45,49406.0,112.2751,112.8762,112.1955,112.664,49406.0
2018-11-05 15:00:00,127.48,127.64,126.8,127.02,69275.0,112.6905,112.832,112.0894,112.2839,69275.0
2018-11-05 15:30:00,127.03,127.04,126.61,126.81,177389.0,112.2927,112.3016,111.9215,112.0983,177389.0
2018-11-06 09:30:00,126.36,127.31,126.36,126.79,59801.0,111.7005,112.5403,111.7005,112.0806,59801.0
2018-11-06 10:00:00,126.71,126.77,125.91,126.5,33341.0,112.0099,112.0629,111.3027,111.8242,33341.0
2018-11-06 10:30:00,126.5,127.12,126.1,127.08,32071.0,111.8242,112.3723,111.4706,112.3369,32071.0
2018-11-06 11:00:00,127.11,127.77,127.02,127.53,41847.0,112.3635,112.9469,112.2839,112.7347,41847.0
2018-11-06 11:30:00,127.41,127.53,126.99,127.09,40702.0,112.6287,112.7347,112.2574,112.3458,40702.0
2018-11-06 12:00:00,127.1,127.84,127.02,127.8,40607.0,112.3546,113.0088,112.2839,112.9734,40607.0
2018-11-06 12:30:00,127.79,128.1,127.64,127.72,25070.0,112.9646,113.2386,112.832,112.9027,25070.0
2018-11-06 13:00:00,127.68,127.97,127.47,127.81,26466.0,112.8673,113.1237,112.6817,112.9822,26466.0
2018-11-06 13:30:00,127.8,127.84,127.39,127.67,30206.0,112.9734,113.0088,112.611,112.8585,30206.0
2018-11-06 14:00:00,127.67,127.78,127.12,127.13,22208.0,112.8585,112.9557,112.3723,112.3811,22208.0
2018-11-06 14:30:00,127.13,127.56,127.12,127.42,28015.0,112.3811,112.7613,112.3723,112.6375,28015.0
2018-11-06 15:00:00,127.39,127.62,127.27,127.43,28085.0,112.611,112.8143,112.5049,112.6463,28085.0
2018-11-06 15:30:00,127.42,127.62,127.02,127.54,116425.0,112.6375,112.8143,112.2839,112.7436,116425.0
2018-11-07 09:30:00,128.84,129.26,127.08,127.19,78713.0,113.8928,114.264,112.3369,112.4342,78713.0
2018-11-07 10:00:00,126.92,127.88,126.57,127.38,38589.0,112.1955,113.0441,111.8861,112.6021,38589.0
2018-11-07 10:30:00,127.65,128.67,127.5,128.05,62396.0,112.8408,113.7425,112.7082,113.1944,62396.0
2018-11-07 11:00:00,128.03,128.08,127.5,127.72,59981.0,113.1767,113.2209,112.7082,112.9027,59981.0
2018-11-07 11:30:00,127.68,128.0,127.35,127.78,29403.0,112.8673,113.1502,112.5756,112.9557,29403.0
2018-11-07 12:00:00,127.81,128.52,127.81,128.13,32574.0,112.9822,113.6099,112.9822,113.2651,32574.0
2018-11-07 12:30:00,128.11,128.55,127.97,128.55,37311.0,113.2474,113.6364,113.1237,113.6364,37311.0
2018-11-07 13:00:00,128.54,128.93,128.47,128.85,35582.0,113.6276,113.9723,113.5657,113.9016,35582.0
2018-11-07 13:30:00,128.81,128.87,127.85,128.08,98005.0,113.8662,113.9193,113.0176,113.2209,98005.0
2018-11-07 14:00:00,128.04,128.96,127.87,128.91,51912.0,113.1856,113.9988,113.0353,113.9546,51912.0
2018-11-07 14:30:00,128.89,129.23,128.76,128.98,37182.0,113.937,114.2375,113.822,114.0165,37182.0
2018-11-07 15:00:00,128.98,129.17,128.83,129.01,87777.0,114.0165,114.1845,113.8839,114.043,87777.0
2018-11-07 15:30:00,128.99,129.67,128.87,129.57,194857.0,114.0254,114.6265,113.9193,114.5381,194857.0
2018-11-08 09:30:00,128.74,131.26,128.74,130.97,47993.0,113.8044,116.032,113.8044,115.7756,47993.0
2018-11-08 10:00:00,130.89,131.03,130.37,130.57,67785.0,115.7049,115.8287,115.2453,115.422,67785.0
2018-11-08 10:30:00,130.61,131.09,130.38,130.74,38424.0,115.4574,115.8817,115.2541,115.5723,38424.0
2018-11-08 11:00:00,130.7,131.14,130.59,131.08,25556.0,115.537,115.9259,115.4397,115.8729,25556.0
2018-11-08 11:30:00,131.09,131.36,130.57,130.71,35690.0,115.8817,116.1204,115.422,115.5458,35690.0
2018-11-08 12:00:00,130.76,131.12,130.66,130.91,19088.0,115.59,115.9082,115.5016,115.7226,19088.0
2018-11-08 12:30:00,130.91,131.12,130.84,131.05,18171.0,115.7226,115.9082,115.6607,115.8464,18171.0
2018-11-08 13:00:00,131.02,131.14,130.43,130.44,20699.0,115.8198,115.9259,115.2983,115.3071,20699.0
2018-11-08 13:30:00,130.43,130.48,130.2,130.32,18465.0,115.2983,115.3425,115.095,115.2011,18465.0
2018-11-08 14:00:00,130.21,130.35,129.65,129.81,28468.0,115.1038,115.2276,114.6088,114.7502,28468.0
2018-11-08 14:30:00,129.8,129.87,129.22,129.39,40550.0,114.7414,114.8033,114.2287,114.3789,40550.0
2018-11-08 15:00:00,129.39,129.73,129.2,129.41,44013.0,114.3789,114.6795,114.211,114.3966,44013.0
2018-11-08 15:30:00,129.36,129.82,129.15,129.8,117908.0,114.3524,114.7591,114.1668,114.7414,117908.0
2018-11-09 09:30:00,128.73,129.65,127.7,127.94,49165.0,113.7955,114.6088,112.885,113.0972,49165.0
2018-11-09 10:00:00,128.0,128.25,127.17,127.68,33583.0,113.1502,113.3712,112.4165,112.8673,33583.0
2018-11-09 10:30:00,127.63,127.99,127.48,127.71,27265.0,112.8231,113.1414,112.6905,112.8938,27265.0
2018-11-09 11:00:00,127.76,127.83,127.1,127.57,39384.0,112.938,112.9999,112.3546,112.7701,39384.0
2018-11-09 11:30:00,127.58,127.74,126.81,126.99,26732.0,112.7789,112.9204,112.0983,112.2574,26732.0
2018-11-09 12:00:00,126.9,127.49,126.84,127.23,13020.0,112.1778,112.6994,112.1248,112.4695,13020.0
2018-11-09 12:30:00,127.18,127.85,127.16,127.65,13121.0,112.4253,113.0176,112.4077,112.8408,13121.0
2018-11-09 13:00:00,127.63,127.88,127.41,127.8,11910.0,112.8231,113.0441,112.6287,112.9734,11910.0
2018-11-09 13:30:00,127.8,127.89,127.48,127.64,12330.0,112.9734,113.053,112.6905,112.832,12330.0
2018-11-09 14:00:00,127.65,127.87,127.1,127.36,22660.0,112.8408,113.0353,112.3546,112.5845,22660.0
2018-11-09 14:30:00,127.3,128.15,127.28,127.79,42780.0,112.5314,113.2828,112.5137,112.9646,42780.0
2018-11-09 15:00:00,127.82,128.04,127.67,127.78,52622.0,112.9911,113.1856,112.8585,112.9557,52622.0
2018-11-09 15:30:00,127.8,128.04,127.59,127.64,120175.0,112.9734,113.1856,112.7878,112.832,120175.0
2018-11-12 09:30:00,127.17,127.7,126.59,127.43,30131.0,112.4165,112.885,111.9038,112.6463,30131.0
2018-11-12 10:00:00,127.35,127.44,126.72,127.06,27400.0,112.5756,112.6552,112.0187,112.3193,27400.0
2018-11-12 10:30:00,127.04,127.31,126.55,126.7,23928.0,112.3016,112.5403,111.8684,112.001,23928.0
2018-11-12 11:00:00,126.69,127.25,126.45,126.61,42495.0,111.9922,112.4872,111.78,111.9215,42495.0
2018-11-12 11:30:00,126.65,126.99,126.38,126.76,29422.0,111.9568,112.2574,111.7181,112.0541,29422.0
2018-11-12 12:00:00,126.74,127.16,126.58,126.95,14836.0,112.0364,112.4077,111.8949,112.222,14836.0
2018-11-12 12:30:00,126.9,126.96,126.55,126.55,19008.0,112.1778,112.2309,111.8684,111.8684,19008.0
2018-11-12 13:00:00,126.6,126.6,126.15,126.45,14299.0,111.9126,111.9126,111.5148,111.78,14299.0
2018-11-12 13:30:00,126.4,126.98,126.3,126.67,14589.0,111.7358,112.2485,111.6474,111.9745,14589.0
2018-11-12 14:00:00,126.74,127.06,126.56,126.56,14814.0,112.0364,112.3193,111.8773,111.8773,14814.0
2018-11-12 14:30:00,126.61,126.71,126.11,126.11,14525.0,111.9215,112.0099,111.4795,111.4795,14525.0
2018-11-12 15:00:00,126.01,126.3,125.49,126.12,34585.0,111.3911,111.6474,110.9314,111.4883,34585.0
2018-11-12 15:30:00,126.08,126.1,124.77,125.06,103640.0,111.453,111.4706,110.2949,110.5513,103640.0
2018-11-13 09:30:00,125.4,127.06,125.11,127.06,27417.0,110.8518,112.3193,110.5955,112.3193,27417.0
2018-11-13 10:00:00,126.85,127.24,126.02,126.11,65171.0,112.1336,112.4784,111.3999,111.4795,65171.0
2018-11-13 10:30:00,126.07,126.97,125.86,126.89,52918.0,111.4441,112.2397,111.2585,112.169,52918.0
2018-11-13 11:00:00,126.88,127.94,126.84,127.68,85304.0,112.1601,113.0972,112.1248,112.8673,85304.0
2018-11-13 11:30:00,127.69,128.11,127.13,128.06,42080.0,112.8762,113.2474,112.3811,113.2032,42080.0
2018-11-13 12:00:00,128.11,128.32,127.68,127.79,23888.0,113.2474,113.4331,112.8673,112.9646,23888.0
2018-11-13 12:30:00,127.8,127.94,127.21,127.3,25091.0,112.9734,113.0972,112.4519,112.5314,25091.0
2018-11-13 13:00:00,127.36,127.55,126.86,127.08,16345.0,112.5845,112.7524,112.1425,112.3369,16345.0
2018-11-13 13:30:00,127.12,127.68,127.0,127.37,29757.0,112.3723,112.8673,112.2662,112.5933,29757.0
2018-11-13 14:00:00,127.35,127.48,126.21,126.75,37722.0,112.5756,112.6905,111.5679,112.0452,37722.0
2018-11-13 14:30:00,126.76,126.97,126.38,126.59,49811.0,112.0541,112.2397,111.7181,111.9038,49811.0
2018-11-13 15:00:00,126.66,127.01,126.26,126.43,35421.0,111.9657,112.2751,111.6121,111.7623,35421.0
2018-11-13 15:30:00,126.38,126.76,126.04,126.46,138953.0,111.7181,112.0541,111.4176,111.7889,138953.0
2018-11-14 09:30:00,127.41,128.18,126.43,126.98,69830.0,112.6287,113.3093,111.7623,112.2485,69830.0
2018-11-14 10:00:00,126.91,127.41,126.58,127.11,54939.0,112.1867,112.6287,111.8949,112.3635,54939.0
2018-11-14 10:30:00,127.11,127.23,126.54,126.76,136290.0,112.3635,112.4695,111.8596,112.0541,136290.0
2018-11-14 11:00:00,126.69,126.77,125.05,125.36,45239.0,111.9922,112.0629,110.5424,110.8165,45239.0
2018-11-14 11:30:00,125.42,125.43,124.45,125.19,22655.0,110.8695,110.8784,110.0121,110.6662,22655.0
2018-11-14 12:00:00,125.19,125.53,124.75,125.27,16238.0,110.6662,110.9668,110.2772,110.7369,16238.0
2018-11-14 12:30:00,125.23,125.23,124.3,124.33,32826.0,110.7016,110.7016,109.8795,109.906,32826.0
2018-11-14 13:00:00,124.31,124.85,124.13,124.59,78094.0,109.8883,110.3656,109.7292,110.1358,78094.0
2018-11-14 13:30:00,124.55,124.71,123.55,124.12,24721.0,110.1005,110.2419,109.2165,109.7203,24721.0
2018-11-14 14:00:00,124.07,125.0,123.41,124.31,40448.0,109.6761,110.4982,109.0927,109.8883,40448.0
2018-11-14 14:30:00,124.35,124.81,123.66,124.59,65494.0,109.9237,110.3303,109.3137,110.1358,65494.0
2018-11-14 15:00:00,124.61,125.47,124.47,125.27,46642.0,110.1535,110.9137,110.0297,110.7369,46642.0
2018-11-14 15:30:00,125.26,125.6,124.47,124.88,169331.0,110.7281,111.0286,110.0297,110.3922,169331.0
2018-11-15 09:30:00,123.36,124.27,122.75,123.32,40425.0,109.0485,109.8529,108.5093,109.0132,40425.0
2018-11-15 10:00:00,123.44,123.77,122.88,123.57,23404.0,109.1192,109.4109,108.6242,109.2341,23404.0
2018-11-15 10:30:00,123.66,123.66,122.64,123.33,32298.0,109.3137,109.3137,108.412,109.022,32298.0
2018-11-15 11:00:00,123.31,124.53,123.12,124.32,54636.0,109.0043,110.0828,108.8364,109.8971,54636.0
2018-11-15 11:30:00,124.33,125.03,124.31,124.91,16698.0,109.906,110.5248,109.8883,110.4187,16698.0
2018-11-15 12:00:00,124.9,125.27,124.73,125.27,15280.0,110.4098,110.7369,110.2596,110.7369,15280.0
2018-11-15 12:30:00,125.25,125.25,124.43,124.45,13932.0,110.7192,110.7192,109.9944,110.0121,13932.0
2018-11-15 13:00:00,124.53,125.79,124.12,125.7,31567.0,110.0828,111.1966,109.7203,111.117,31567.0
2018-11-15 13:30:00,125.79,126.04,125.39,125.91,23505.0,111.1966,111.4176,110.843,111.3027,23505.0
2018-11-15 14:00:00,125.93,126.03,125.42,125.93,24825.0,111.3204,111.4088,110.8695,111.3204,24825.0
2018-11-15 14:30:00,125.92,126.32,125.86,125.99,36813.0,111.3115,111.6651,111.2585,111.3734,36813.0
2018-11-15 15:00:00,125.99,126.65,125.16,125.82,135220.0,111.3734,111.9568,110.6397,111.2231,135220.0
2018-11-15 15:30:00,125.85,126.67,125.85,126.66,117719.0,111.2496,111.9745,111.2496,111.9657,117719.0
2018-11-16 09:30:00,125.91,126.62,125.32,126.56,72580.0,111.3027,111.9303,110.7811,111.8773,72580.0
2018-11-16 10:00:00,126.3,126.32,125.02,125.11,34181.0,111.6474,111.6651,110.5159,110.5955,34181.0
2018-11-16 10:30:00,125.03,125.58,124.91,125.18,33658.0,110.5248,111.011,110.4187,110.6574,33658.0
2018-11-16 11:00:00,125.25,125.6,125.16,125.52,35153.0,110.7192,111.0286,110.6397,110.9579,35153.0
2018-11-16 11:30:00,125.62,125.66,125.02,125.43,16663.0,111.0463,111.0817,110.5159,110.8784,16663.0
2018-11-16 12:00:00,125.45,125.59,125.1,125.19,36678.0,110.896,111.0198,110.5866,110.6662,36678.0
2018-11-16 12:30:00,125.22,126.55,125.21,126.02,45953.0,110.6927,111.8684,110.6839,111.3999,45953.0
2018-11-16 13:00:00,126.06,126.11,125.6,125.95,18033.0,111.4353,111.4795,111.0286,111.338,18033.0
2018-11-16 13:30:00,125.99,126.08,125.61,126.0,19846.0,111.3734,111.453,111.0375,111.3822,19846.0
2018-11-16 14:00:00,126.03,126.54,125.99,126.46,45728.0,111.4088,111.8596,111.3734,111.7889,45728.0
2018-11-16 14:30:00,126.49,126.66,126.25,126.37,19338.0,111.8154,111.9657,111.6032,111.7093,19338.0
2018-11-16 15:00:00,126.36,126.77,126.31,126.67,28068.0,111.7005,112.0629,111.6563,111.9745,28068.0
2018-11-16 15:30:00,126.61,126.82,126.17,126.54,192519.0,111.9215,112.1071,111.5325,111.8596,192519.0
2018-11-19 09:30:00,126.01,126.96,125.38,126.96,44621.0,111.3911,112.2309,110.8342,112.2309,44621.0
2018-11-19 10:00:00,126.88,126.97,125.89,126.02,29233.0,112.1601,112.2397,111.285,111.3999,29233.0
2018-11-19 10:30:00,125.94,126.46,125.64,126.43,20947.0,111.3292,111.7889,111.064,111.7623,20947.0
2018-11-19 11:00:00,126.54,126.97,126.23,126.36,31186.0,111.8596,112.2397,111.5855,111.7005,31186.0
2018-11-19 11:30:00,126.32,126.33,124.97,125.42,34952.0,111.6651,111.6739,110.4717,110.8695,34952.0
2018-11-19 12:00:00,125.44,125.55,124.9,125.36,21545.0,110.8872,110.9844,110.4098,110.8165,21545.0
2018-11-19 12:30:00,125.31,125.86,125.08,125.82,23386.0,110.7723,111.2585,110.569,111.2231,23386.0
2018-11-19 13:00:00,125.82,125.96,125.43,125.58,25699.0,111.2231,111.3469,110.8784,111.011,25699.0
2018-11-19 13:30:00,125.58,125.9,125.34,125.46,18010.0,111.011,111.2938,110.7988,110.9049,18010.0
2018-11-19 14:00:00,125.46,125.61,125.07,125.58,43244.0,110.9049,111.0375,110.5601,111.011,43244.0
2018-11-19 14:30:00,125.54,126.08,125.23,126.01,27729.0,110.9756,111.453,110.7016,111.3911,27729.0
2018-11-19 15:00:00,126.02,126.55,125.89,126.14,37405.0,111.3999,111.8684,111.285,111.506,37405.0
2018-11-19 15:30:00,126.19,126.27,125.44,125.96,74025.0,111.5502,111.6209,110.8872,111.3469,74025.0
2018-11-20 09:30:00,124.78,124.78,121.76,122.48,56674.0,110.3038,110.3038,107.6341,108.2706,56674.0
2018-11-20 10:00:00,122.61,123.14,121.72,123.07,51579.0,108.3855,108.854,107.5988,108.7922,51579.0
2018-11-20 10:30:00,122.95,124.0,122.71,123.77,45559.0,108.6861,109.6143,108.4739,109.4109,45559.0
2018-11-20 11:00:00,123.66,123.9,122.81,122.98,43577.0,109.3137,109.5259,108.5623,108.7126,43577.0
2018-11-20 11:30:00,122.81,123.68,122.59,123.68,21094.0,108.5623,109.3314,108.3678,109.3314,21094.0
2018-11-20 12:00:00,123.73,124.11,123.17,123.33,21832.0,109.3756,109.7115,108.8806,109.022,21832.0
2018-11-20 12:30:00,123.45,123.51,122.43,122.57,19860.0,109.1281,109.1811,108.2264,108.3502,19860.0
2018-11-20 13:00:00,122.61,122.87,122.33,122.53,27395.0,108.3855,108.6154,108.138,108.3148,27395.0
2018-11-20 13:30:00,122.59,123.19,122.59,122.91,24466.0,108.3678,108.8982,108.3678,108.6507,24466.0
2018-11-20 14:00:00,122.78,122.78,122.16,122.17,37420.0,108.5358,108.5358,107.9877,107.9966,37420.0
2018-11-20 14:30:00,122.22,122.59,121.66,121.84,45672.0,108.0408,108.3678,107.5457,107.7049,45672.0
2018-11-20 15:00:00,121.84,122.69,121.43,122.59,33073.0,107.7049,108.4562,107.3424,108.3678,33073.0
2018-11-20 15:30:00,122.57,122.81,122.12,122.21,83116.0,108.3502,108.5623,107.9524,108.0319,83116.0
2018-11-21 09:30:00,122.55,123.14,121.9,123.14,49347.0,108.3325,108.854,107.7579,108.854,49347.0
2018-11-21 10:00:00,123.06,124.69,123.05,124.69,30655.0,108.7833,110.2242,108.7745,110.2242,30655.0
2018-11-21 10:30:00,124.71,125.17,124.35,124.58,29060.0,110.2419,110.6485,109.9237,110.127,29060.0
2018-11-21 11:00:00,124.57,125.38,124.45,125.15,22190.0,110.1181,110.8342,110.0121,110.6308,22190.0
2018-11-21 11:30:00,125.19,125.68,125.16,125.57,27559.0,110.6662,111.0994,110.6397,111.0021,27559.0
2018-11-21 12:00:00,125.63,125.66,124.79,124.88,21919.0,111.0552,111.0817,110.3126,110.3922,21919.0
2018-11-21 12:30:00,124.94,125.07,124.65,124.71,25494.0,110.4452,110.5601,110.1889,110.2419,25494.0
2018-11-21 13:00:00,124.71,124.91,124.54,124.58,21111.0,110.2419,110.4187,110.0916,110.127,21111.0
2018-11-21 13:30:00,124.71,125.02,124.68,124.88,18713.0,110.2419,110.5159,110.2154,110.3922,18713.0
2018-11-21 14:00:00,124.85,124.89,124.56,124.62,22640.0,110.3656,110.401,110.1093,110.1623,22640.0
2018-11-21 14:30:00,124.65,124.79,124.23,124.27,31602.0,110.1889,110.3126,109.8176,109.8529,31602.0
2018-11-21 15:00:00,124.29,124.6,124.14,124.23,51819.0,109.8706,110.1447,109.738,109.8176,51819.0
2018-11-21 15:30:00,124.2,124.2,123.55,123.61,96772.0,109.7911,109.7911,109.2165,109.2695,96772.0
2018-11-23 09:30:00,122.2,123.8,122.18,123.63,45017.0,108.0231,109.4375,108.0054,109.2872,45017.0
2018-11-23 10:00:00,123.7,124.49,123.54,123.76,25125.0,109.3491,110.0474,109.2076,109.4021,25125.0
2018-11-23 10:30:00,123.79,124.65,123.76,123.98,23237.0,109.4286,110.1889,109.4021,109.5966,23237.0
2018-11-23 11:00:00,124.02,124.97,124.02,124.82,19516.0,109.6319,110.4717,109.6319,110.3391,19516.0
2018-11-23 11:30:00,124.76,125.18,124.39,124.39,22851.0,110.2861,110.6574,109.959,109.959,22851.0
2018-11-23 12:00:00,124.38,124.74,124.15,124.47,23125.0,109.9502,110.2684,109.7469,110.0297,23125.0
2018-11-23 12:30:00,124.29,124.58,123.54,123.56,38755.0,109.8706,110.127,109.2076,109.2253,38755.0
2018-11-26 09:30:00,124.29,127.31,124.29,127.22,41238.0,109.8706,112.5403,109.8706,112.4607,41238.0
2018-11-26 10:00:00,127.33,127.78,127.08,127.2,33034.0,112.5579,112.9557,112.3369,112.443,33034.0
2018-11-26 10:30:00,127.23,127.61,126.91,127.38,20272.0,112.4695,112.8054,112.1867,112.6021,20272.0
2018-11-26 11:00:00,127.38,127.48,127.09,127.23,33100.0,112.6021,112.6905,112.3458,112.4695,33100.0
2018-11-26 11:30:00,127.2,127.33,126.72,127.2,26013.0,112.443,112.5579,112.0187,112.443,26013.0
2018-11-26 12:00:00,127.21,127.65,126.89,127.01,24957.0,112.4519,112.8408,112.169,112.2751,24957.0
2018-11-26 12:30:00,126.97,126.97,126.42,126.69,25590.0,112.2397,112.2397,111.7535,111.9922,25590.0
2018-11-26 13:00:00,126.7,127.16,126.37,126.84,33296.0,112.001,112.4077,111.7093,112.1248,33296.0
2018-11-26 13:30:00,126.82,127.15,126.51,127.15,33452.0,112.1071,112.3988,111.8331,112.3988,33452.0
2018-11-26 14:00:00,127.07,127.61,127.01,127.44,46461.0,112.3281,112.8054,112.2751,112.6552,46461.0
2018-11-26 14:30:00,127.44,127.91,127.28,127.91,51605.0,112.6552,113.0706,112.5137,113.0706,51605.0
2018-11-26 15:00:00,127.88,127.98,127.48,127.81,71791.0,113.0441,113.1325,112.6905,112.9822,71791.0
2018-11-26 15:30:00,127.81,128.23,127.75,128.01,178593.0,112.9822,113.3535,112.9292,113.159,178593.0
2018-11-27 09:30:00,126.96,127.86,126.9,127.55,37958.0,112.2309,113.0264,112.1778,112.7524,37958.0
2018-11-27 10:00:00,127.51,127.77,126.84,127.52,82403.0,112.7171,112.9469,112.1248,112.7259,82403.0
2018-11-27 10:30:00,127.47,128.3,127.36,128.02,101111.0,112.6817,113.4154,112.5845,113.1679,101111.0
2018-11-27 11:00:00,127.88,128.34,126.94,127.13,67701.0,113.0441,113.4508,112.2132,112.3811,67701.0
2018-11-27 11:30:00,127.09,127.24,126.74,126.74,39448.0,112.3458,112.4784,112.0364,112.0364,39448.0
2018-11-27 12:00:00,126.81,126.81,125.73,125.88,25330.0,112.0983,112.0983,111.1436,111.2762,25330.0
2018-11-27 12:30:00,125.85,126.34,125.8,125.82,20672.0,111.2496,111.6828,111.2054,111.2231,20672.0
2018-11-27 13:00:00,125.89,126.52,125.86,126.03,34794.0,111.285,111.8419,111.2585,111.4088,34794.0
2018-11-27 13:30:00,126.07,126.14,125.54,125.85,34086.0,111.4441,111.506,110.9756,111.2496,34086.0
2018-11-27 14:00:00,125.88,125.96,125.4,125.48,24536.0,111.2762,111.3469,110.8518,110.9226,24536.0
2018-11-27 14:30:00,125.56,125.88,125.53,125.83,46596.0,110.9933,111.2762,110.9668,111.232,46596.0
2018-11-27 15:00:00,125.83,125.93,125.42,125.55,49407.0,111.232,111.3204,110.8695,110.9844,49407.0
2018-11-27 15:30:00,125.56,126.18,125.36,126.18,117414.0,110.9933,111.5413,110.8165,111.5413,117414.0
2018-11-28 09:30:00,126.44,127.58,126.25,126.83,33628.0,111.7712,112.7789,111.6032,112.1159,33628.0
2018-11-28 10:00:00,126.86,126.96,125.84,126.23,34729.0,112.1425,112.2309,111.2408,111.5855,34729.0
2018-11-28 10:30:00,126.12,126.74,125.94,126.53,27588.0,111.4883,112.0364,111.3292,111.8507,27588.0
2018-11-28 11:00:00,126.47,128.28,126.4,128.24,58752.0,111.7977,113.3977,111.7358,113.3624,58752.0
2018-11-28 11:30:00,128.28,129.36,128.0,128.29,138939.0,113.3977,114.3524,113.1502,113.4066,138939.0
2018-11-28 12:00:00,128.32,130.44,128.32,130.01,83228.0,113.4331,115.3071,113.4331,114.927,83228.0
2018-11-28 12:30:00,130.08,130.55,129.75,130.14,50925.0,114.9889,115.4044,114.6972,115.0419,50925.0
2018-11-28 13:00:00,130.28,130.99,129.89,130.99,35977.0,115.1657,115.7933,114.8209,115.7933,35977.0
2018-11-28 13:30:00,130.9,131.96,130.85,131.94,78767.0,115.7138,116.6508,115.6696,116.6331,78767.0
2018-11-28 14:00:00,131.93,132.24,131.47,131.74,106729.0,116.6243,116.8983,116.2176,116.4563,106729.0
2018-11-28 14:30:00,131.8,132.06,131.17,131.44,61916.0,116.5094,116.7392,115.9524,116.1911,61916.0
2018-11-28 15:00:00,131.4,131.86,131.06,131.86,37958.0,116.1558,116.5624,115.8552,116.5624,37958.0
2018-11-28 15:30:00,131.83,132.48,131.7,132.35,144452.0,116.5359,117.1105,116.421,116.9955,144452.0
2018-11-29 09:30:00,130.92,132.3,130.44,130.44,64637.0,115.7314,116.9513,115.3071,115.3071,64637.0
2018-11-29 10:00:00,130.46,130.88,130.28,130.38,52560.0,115.3248,115.6961,115.1657,115.2541,52560.0
2018-11-29 10:30:00,130.46,130.94,129.35,129.51,40264.0,115.3248,115.7491,114.3436,114.485,40264.0
2018-11-29 11:00:00,129.51,129.97,129.19,129.89,48970.0,114.485,114.8917,114.2021,114.8209,48970.0
2018-11-29 11:30:00,129.93,129.96,129.06,129.3,39242.0,114.8563,114.8828,114.0872,114.2994,39242.0
2018-11-29 12:00:00,129.26,129.28,128.49,128.53,42712.0,114.264,114.2817,113.5834,113.6187,42712.0
2018-11-29 12:30:00,128.58,128.85,128.49,128.69,34814.0,113.6629,113.9016,113.5834,113.7602,34814.0
2018-11-29 13:00:00,128.64,128.79,128.3,128.3,41173.0,113.716,113.8486,113.4154,113.4154,41173.0
2018-11-29 13:30:00,128.31,128.63,128.18,128.54,81252.0,113.4242,113.7071,113.3093,113.6276,81252.0
2018-11-29 14:00:00,128.55,128.69,128.21,128.63,85375.0,113.6364,113.7602,113.3358,113.7071,85375.0
2018-11-29 14:30:00,128.61,129.47,128.6,129.13,85080.0,113.6894,114.4497,113.6806,114.1491,85080.0
2018-11-29 15:00:00,129.14,129.21,128.43,128.57,62765.0,114.1579,114.2198,113.5303,113.6541,62765.0
2018-11-29 15:30:00,128.55,128.55,127.41,127.57,172048.0,113.6364,113.6364,112.6287,112.7701,172048.0
2018-11-30 09:30:00,127.48,129.5,127.32,129.27,53805.0,112.6905,114.4762,112.5491,114.2729,53805.0
2018-11-30 10:00:00,129.27,130.06,129.09,129.83,30469.0,114.2729,114.9712,114.1137,114.7679,30469.0
2018-11-30 10:30:00,129.82,130.41,129.61,129.86,32093.0,114.7591,115.2806,114.5734,114.7944,32093.0
2018-11-30 11:00:00,129.91,129.96,129.19,129.22,38267.0,114.8386,114.8828,114.2021,114.2287,38267.0
2018-11-30 11:30:00,129.22,129.74,128.96,129.63,27903.0,114.2287,114.6883,113.9988,114.5911,27903.0
2018-11-30 12:00:00,129.59,129.59,128.98,129.18,44584.0,114.5557,114.5557,114.0165,114.1933,44584.0
2018-11-30 12:30:00,129.15,129.43,129.09,129.24,41686.0,114.1668,114.4143,114.1137,114.2463,41686.0
2018-11-30 13:00:00,129.21,129.31,128.83,128.84,36700.0,114.2198,114.3082,113.8839,113.8928,36700.0
2018-11-30 13:30:00,128.84,129.64,128.78,129.39,40545.0,113.8928,114.5999,113.8397,114.3789,40545.0
2018-11-30 14:00:00,129.41,129.83,129.29,129.79,33869.0,114.3966,114.7679,114.2905,114.7325,33869.0
2018-11-30 14:30:00,129.82,130.12,129.77,129.93,44595.0,114.7591,115.0243,114.7149,114.8563,44595.0
2018-11-30 15:00:00,129.9,130.15,129.54,129.54,78158.0,114.8298,115.0508,114.5115,114.5115,78158.0
2018-11-30 15:30:00,129.53,130.02,129.53,129.73,192979.0,114.5027,114.9359,114.5027,114.6795,192979.0
2018-12-03 09:30:00,132.28,133.27,131.35,131.58,52920.0,116.9337,117.8088,116.1116,116.3149,52920.0
2018-12-03 10:00:00,131.7,132.36,131.11,132.09,63473.0,116.421,117.0044,115.8994,116.7657,63473.0
2018-12-03 10:30:00,132.16,132.5,130.97,131.14,47400.0,116.8276,117.1281,115.7756,115.9259,47400.0
2018-12-03 11:00:00,131.1,131.2,130.41,130.5,58979.0,115.8906,115.979,115.2806,115.3602,58979.0
2018-12-03 11:30:00,130.56,130.59,129.89,130.02,22898.0,115.4132,115.4397,114.8209,114.9359,22898.0
2018-12-03 12:00:00,130.1,130.52,130.04,130.42,27657.0,115.0066,115.3778,114.9535,115.2895,27657.0
2018-12-03 12:30:00,130.43,130.83,130.35,130.36,30616.0,115.2983,115.6519,115.2276,115.2364,30616.0
2018-12-03 13:00:00,130.4,131.24,130.4,131.03,32092.0,115.2718,116.0143,115.2718,115.8287,32092.0
2018-12-03 13:30:00,130.94,130.94,130.49,130.63,32577.0,115.7491,115.7491,115.3513,115.4751,32577.0
2018-12-03 14:00:00,130.73,131.06,130.2,131.0,33614.0,115.5635,115.8552,115.095,115.8022,33614.0
2018-12-03 14:30:00,131.03,131.22,130.73,131.06,29490.0,115.8287,115.9966,115.5635,115.8552,29490.0
2018-12-03 15:00:00,131.02,131.34,130.76,131.1,48571.0,115.8198,116.1027,115.59,115.8906,48571.0
2018-12-03 15:30:00,131.13,131.18,130.63,130.93,145184.0,115.9171,115.9613,115.4751,115.7403,145184.0
2018-12-04 09:30:00,130.24,130.24,126.58,126.79,55621.0,115.1303,115.1303,111.8949,112.0806,55621.0
2018-12-04 10:00:00,126.78,127.06,126.42,126.56,46595.0,112.0717,112.3193,111.7535,111.8773,46595.0
2018-12-04 10:30:00,126.6,127.16,126.31,126.67,34564.0,111.9126,112.4077,111.6563,111.9745,34564.0
2018-12-04 11:00:00,126.62,126.66,126.09,126.22,37735.0,111.9303,111.9657,111.4618,111.5767,37735.0
2018-12-04 11:30:00,126.24,126.26,125.58,125.67,43078.0,111.5944,111.6121,111.011,111.0905,43078.0
2018-12-04 12:00:00,125.68,125.74,123.33,123.33,51252.0,111.0994,111.1524,109.022,109.022,51252.0
2018-12-04 12:30:00,123.41,123.81,122.72,122.72,70759.0,109.0927,109.4463,108.4828,108.4828,70759.0
2018-12-04 13:00:00,122.66,122.97,121.73,121.99,56887.0,108.4297,108.7038,107.6076,107.8374,56887.0
2018-12-04 13:30:00,121.92,123.26,121.55,123.08,55081.0,107.7756,108.9601,107.4485,108.801,55081.0
2018-12-04 14:00:00,122.91,123.24,122.56,122.6,107301.0,108.6507,108.9424,108.3413,108.3767,107301.0
2018-12-04 14:30:00,122.58,123.45,122.49,122.81,103062.0,108.359,109.1281,108.2794,108.5623,103062.0
2018-12-04 15:00:00,122.7,122.7,121.63,121.69,74816.0,108.4651,108.4651,107.5192,107.5723,74816.0
2018-12-04 15:30:00,121.64,122.06,121.05,121.44,265505.0,107.5281,107.8993,107.0065,107.3513,265505.0
2018-12-06 09:30:00,118.3,118.38,116.42,116.44,171390.0,104.5755,104.6463,102.9136,102.9313,171390.0
2018-12-06 10:00:00,116.5,117.2,116.04,116.59,162192.0,102.9844,103.6032,102.5777,103.0639,162192.0
2018-12-06 10:30:00,116.69,116.69,114.52,114.64,66800.0,103.1523,103.1523,101.2341,101.3402,66800.0
2018-12-06 11:00:00,114.64,114.72,113.21,113.64,104636.0,101.3402,101.4109,100.0761,100.4562,104636.0
2018-12-06 11:30:00,113.7,115.76,113.67,115.15,89862.0,100.5092,102.3302,100.4827,101.791,89862.0
2018-12-06 12:00:00,115.09,115.37,114.53,115.31,71530.0,101.7379,101.9855,101.2429,101.9324,71530.0
2018-12-06 12:30:00,115.38,115.52,114.73,115.29,71141.0,101.9943,102.1181,101.4197,101.9147,71141.0
2018-12-06 13:00:00,115.3,115.38,114.45,114.93,45506.0,101.9236,101.9943,101.1722,101.5965,45506.0
2018-12-06 13:30:00,114.89,116.27,114.66,116.27,68325.0,101.5611,102.781,101.3578,102.781,68325.0
2018-12-06 14:00:00,116.35,116.6,115.43,116.3,67044.0,102.8518,103.0728,102.0385,102.8076,67044.0
2018-12-06 14:30:00,116.29,117.05,115.94,116.6,155226.0,102.7987,103.4706,102.4893,103.0728,155226.0
2018-12-06 15:00:00,116.66,117.6,116.43,117.43,121404.0,103.1258,103.9568,102.9225,103.8065,121404.0
2018-12-06 15:30:00,117.4,119.38,117.38,119.33,287094.0,103.78,105.5302,103.7623,105.486,287094.0
2018-12-07 09:30:00,119.35,122.04,119.35,121.33,68522.0,105.5037,107.8816,105.5037,107.254,68522.0
2018-12-07 10:00:00,121.37,121.46,118.89,119.28,37090.0,107.2894,107.3689,105.0971,105.4418,37090.0
2018-12-07 10:30:00,119.42,119.87,118.85,119.8,37867.0,105.5656,105.9634,105.0617,105.9015,37867.0
2018-12-07 11:00:00,119.79,119.9,117.7,117.73,51611.0,105.8927,105.9899,104.0451,104.0717,51611.0
2018-12-07 11:30:00,117.74,117.88,116.8,116.89,156292.0,104.0805,104.2043,103.2496,103.3291,156292.0
2018-12-07 12:00:00,116.89,117.7,116.89,117.16,30541.0,103.3291,104.0451,103.3291,103.5678,30541.0
2018-12-07 12:30:00,117.16,117.49,116.54,117.28,37755.0,103.5678,103.8595,103.0197,103.6739,37755.0
2018-12-07 13:00:00,117.3,117.74,116.63,117.13,25872.0,103.6916,104.0805,103.0993,103.5413,25872.0
2018-12-07 13:30:00,117.15,117.15,116.49,116.54,26838.0,103.559,103.559,102.9755,103.0197,26838.0
2018-12-07 14:00:00,116.51,117.06,115.88,116.94,51571.0,102.9932,103.4794,102.4363,103.3733,51571.0
2018-12-07 14:30:00,116.97,117.02,115.62,115.64,39338.0,103.3998,103.444,102.2065,102.2241,39338.0
2018-12-07 15:00:00,115.81,116.32,115.43,116.13,55050.0,102.3744,102.8252,102.0385,102.6573,55050.0
2018-12-07 15:30:00,116.06,117.09,115.66,115.81,163008.0,102.5954,103.5059,102.2418,102.3744,163008.0
2018-12-10 09:30:00,115.58,115.95,113.06,113.93,60706.0,102.1711,102.4982,99.9435,100.7125,60706.0
2018-12-10 10:00:00,113.61,113.94,112.63,112.89,76795.0,100.4296,100.7214,99.5633,99.7932,76795.0
2018-12-10 10:30:00,112.83,113.1,111.19,111.35,71811.0,99.7401,99.9788,98.2904,98.4318,71811.0
2018-12-10 11:00:00,111.37,111.39,110.38,110.9,65372.0,98.4495,98.4672,97.5744,98.034,65372.0
2018-12-10 11:30:00,111.02,112.12,110.91,111.23,53998.0,98.1401,99.1125,98.0429,98.3258,53998.0
2018-12-10 12:00:00,111.13,111.8,110.84,111.41,53639.0,98.2374,98.8296,97.981,98.4849,53639.0
2018-12-10 12:30:00,111.38,112.8,111.37,112.49,118199.0,98.4584,99.7136,98.4495,99.4396,118199.0
2018-12-10 13:00:00,112.42,113.05,112.2,112.41,36179.0,99.3777,99.9346,99.1832,99.3689,36179.0
2018-12-10 13:30:00,112.46,113.23,112.46,112.87,32294.0,99.4131,100.0937,99.4131,99.7755,32294.0
2018-12-10 14:00:00,112.79,113.0,112.2,112.75,48560.0,99.7048,99.8904,99.1832,99.6694,48560.0
2018-12-10 14:30:00,112.72,113.21,112.03,112.09,75273.0,99.6429,100.0761,99.0329,99.086,75273.0
2018-12-10 15:00:00,112.09,112.22,111.66,112.1,100865.0,99.086,99.2009,98.7059,99.0948,100865.0
2018-12-10 15:30:00,112.14,113.03,112.14,112.46,185209.0,99.1302,99.9169,99.1302,99.4131,185209.0
2018-12-11 09:30:00,114.63,115.4,113.89,114.07,52067.0,101.3313,102.012,100.6772,100.8363,52067.0
2018-12-11 10:00:00,114.14,114.79,113.83,114.59,65223.0,100.8982,101.4727,100.6241,101.296,65223.0
2018-12-11 10:30:00,114.76,115.0,113.74,114.05,54046.0,101.4462,101.6584,100.5446,100.8186,54046.0
2018-12-11 11:00:00,114.06,114.33,113.15,113.22,46501.0,100.8274,101.0661,100.023,100.0849,46501.0
2018-12-11 11:30:00,113.21,113.41,112.91,113.04,36590.0,100.0761,100.2528,99.8109,99.9258,36590.0
2018-12-11 12:00:00,112.94,112.94,112.01,112.27,30955.0,99.8374,99.8374,99.0153,99.2451,30955.0
2018-12-11 12:30:00,112.27,112.37,111.5,111.6,77237.0,99.2451,99.3335,98.5644,98.6528,77237.0
2018-12-11 13:00:00,111.58,112.46,111.38,111.95,32480.0,98.6352,99.4131,98.4584,98.9622,32480.0
2018-12-11 13:30:00,111.9,111.9,110.9,111.16,38374.0,98.918,98.918,98.034,98.2639,38374.0
2018-12-11 14:00:00,111.13,112.26,111.02,112.2,53061.0,98.2374,99.2363,98.1401,99.1832,53061.0
2018-12-11 14:30:00,112.27,112.71,111.88,112.1,79234.0,99.2451,99.6341,98.9004,99.0948,79234.0
2018-12-11 15:00:00,112.11,113.01,111.53,112.23,100995.0,99.1037,99.8993,98.591,99.2097,100995.0
2018-12-11 15:30:00,112.25,112.82,111.59,111.62,231301.0,99.2274,99.7313,98.644,98.6705,231301.0
2018-12-12 09:30:00,113.96,113.96,112.39,113.01,64540.0,100.739,100.739,99.3512,99.8993,64540.0
2018-12-12 10:00:00,113.06,113.56,112.62,112.98,138932.0,99.9435,100.3854,99.5545,99.8727,138932.0
2018-12-12 10:30:00,113.01,114.2,112.84,114.14,43519.0,99.8993,100.9512,99.749,100.8982,43519.0
2018-12-12 11:00:00,114.19,114.36,113.71,113.88,59072.0,100.9424,101.0926,100.518,100.6683,59072.0
2018-12-12 11:30:00,114.0,114.5,113.46,114.46,66838.0,100.7744,101.2164,100.297,101.181,66838.0
2018-12-12 12:00:00,114.55,114.83,114.23,114.74,72356.0,101.2606,101.5081,100.9777,101.4286,72356.0
2018-12-12 12:30:00,114.73,115.33,114.46,115.27,63671.0,101.4197,101.9501,101.181,101.8971,63671.0
2018-12-12 13:00:00,115.27,115.85,115.27,115.53,57613.0,101.8971,102.4098,101.8971,102.1269,57613.0
2018-12-12 13:30:00,115.49,115.49,114.47,114.62,33357.0,102.0915,102.0915,101.1899,101.3225,33357.0
2018-12-12 14:00:00,114.64,114.66,113.86,114.06,54394.0,101.3402,101.3578,100.6506,100.8274,54394.0
2018-12-12 14:30:00,114.09,114.1,113.34,113.93,37868.0,100.854,100.8628,100.191,100.7125,37868.0
2018-12-12 15:00:00,113.93,114.17,113.34,113.35,60867.0,100.7125,100.9247,100.191,100.1998,60867.0
2018-12-12 15:30:00,113.41,113.77,112.54,112.72,135158.0,100.2528,100.5711,99.4838,99.6429,135158.0
2018-12-13 09:30:00,113.13,113.58,112.1,112.43,45054.0,100.0053,100.4031,99.0948,99.3865,45054.0
2018-12-13 10:00:00,112.44,113.13,111.98,112.58,66446.0,99.3954,100.0053,98.9887,99.5191,66446.0
2018-12-13 10:30:00,112.42,113.2,112.27,112.88,47241.0,99.3777,100.0672,99.2451,99.7843,47241.0
2018-12-13 11:00:00,112.71,112.82,111.8,112.01,45809.0,99.6341,99.7313,98.8296,99.0153,45809.0
2018-12-13 11:30:00,111.97,112.69,111.84,111.91,40679.0,98.9799,99.6164,98.865,98.9269,40679.0
2018-12-13 12:00:00,111.83,111.9,111.43,111.56,26965.0,98.8562,98.918,98.5026,98.6175,26965.0
2018-12-13 12:30:00,111.5,112.25,111.47,111.77,35627.0,98.5644,99.2274,98.5379,98.8031,35627.0
2018-12-13 13:00:00,111.78,111.84,111.0,111.32,35137.0,98.812,98.865,98.1224,98.4053,35137.0
2018-12-13 13:30:00,111.34,111.78,111.25,111.3,31653.0,98.423,98.812,98.3434,98.3876,31653.0
2018-12-13 14:00:00,111.34,111.52,110.95,111.52,32385.0,98.423,98.5821,98.0782,98.5821,32385.0
2018-12-13 14:30:00,111.47,111.59,111.08,111.49,42258.0,98.5379,98.644,98.1932,98.5556,42258.0
2018-12-13 15:00:00,111.53,111.74,111.1,111.54,66665.0,98.591,98.7766,98.2108,98.5998,66665.0
2018-12-13 15:30:00,111.53,112.28,111.46,112.15,213300.0,98.591,99.2539,98.5291,99.139,213300.0
2018-12-14 09:30:00,111.04,112.6,110.42,112.6,60201.0,98.1578,99.5368,97.6097,99.5368,60201.0
2018-12-14 10:00:00,112.42,112.79,110.83,110.86,53262.0,99.3777,99.7048,97.9722,97.9987,53262.0
2018-12-14 10:30:00,110.81,111.43,110.52,110.9,32738.0,97.9545,98.5026,97.6981,98.034,32738.0
2018-12-14 11:00:00,110.91,111.3,110.7,110.97,34894.0,98.0429,98.3876,97.8572,98.0959,34894.0
2018-12-14 11:30:00,110.94,111.1,109.87,110.12,26382.0,98.0694,98.2108,97.1235,97.3445,26382.0
2018-12-14 12:00:00,110.11,110.9,110.01,110.88,87202.0,97.3357,98.034,97.2473,98.0164,87202.0
2018-12-14 12:30:00,110.93,111.24,110.48,110.58,28081.0,98.0606,98.3346,97.6628,97.7512,28081.0
2018-12-14 13:00:00,110.6,111.08,110.31,110.79,36532.0,97.7688,98.1932,97.5125,97.9368,36532.0
2018-12-14 13:30:00,110.78,110.81,110.22,110.25,32317.0,97.928,97.9545,97.4329,97.4595,32317.0
2018-12-14 14:00:00,110.25,110.56,110.15,110.39,40434.0,97.4595,97.7335,97.3711,97.5832,40434.0
2018-12-14 14:30:00,110.35,110.35,109.93,110.21,72146.0,97.5479,97.5479,97.1766,97.4241,72146.0
2018-12-14 15:00:00,110.2,110.71,110.15,110.27,60507.0,97.4153,97.8661,97.3711,97.4771,60507.0
2018-12-14 15:30:00,110.22,110.27,109.87,110.19,255024.0,97.4329,97.4771,97.1235,97.4064,255024.0
2018-12-17 09:30:00,109.62,110.41,109.12,110.35,47116.0,96.9025,97.6009,96.4605,97.5479,47116.0
2018-12-17 10:00:00,110.45,110.72,109.97,110.1,47056.0,97.6363,97.8749,97.2119,97.3269,47056.0
2018-12-17 10:30:00,110.17,110.76,109.79,110.76,35264.0,97.3887,97.9103,97.0528,97.9103,35264.0
2018-12-17 11:00:00,110.8,111.78,110.74,111.45,37246.0,97.9456,98.812,97.8926,98.5202,37246.0
2018-12-17 11:30:00,111.42,111.42,110.5,110.79,30749.0,98.4937,98.4937,97.6804,97.9368,30749.0
2018-12-17 12:00:00,110.8,110.88,110.2,110.69,22135.0,97.9456,98.0164,97.4153,97.8484,22135.0
2018-12-17 12:30:00,110.69,110.7,109.84,109.85,32177.0,97.8484,97.8572,97.097,97.1059,32177.0
2018-12-17 13:00:00,109.85,110.28,109.61,110.13,37224.0,97.1059,97.486,96.8937,97.3534,37224.0
2018-12-17 13:30:00,110.1,110.3,109.46,109.6,42603.0,97.3269,97.5037,96.7611,96.8849,42603.0
2018-12-17 14:00:00,109.57,109.76,109.05,109.05,47920.0,96.8583,97.0263,96.3987,96.3987,47920.0
2018-12-17 14:30:00,109.05,109.46,108.48,108.71,51763.0,96.3987,96.7611,95.8948,96.0981,51763.0
2018-12-17 15:00:00,108.81,109.12,108.41,108.46,50958.0,96.1865,96.4605,95.8329,95.8771,50958.0
2018-12-17 15:30:00,108.5,108.68,107.87,108.65,138361.0,95.9125,96.0716,95.3556,96.0451,138361.0
2018-12-18 09:30:00,109.31,110.98,108.75,110.73,49801.0,96.6285,98.1048,96.1335,97.8838,49801.0
2018-12-18 10:00:00,110.89,110.91,110.25,110.43,34181.0,98.0252,98.0429,97.4595,97.6186,34181.0
2018-12-18 10:30:00,110.54,110.71,109.73,109.77,30503.0,97.7158,97.8661,96.9998,97.0351,30503.0
2018-12-18 11:00:00,109.87,110.17,108.67,108.99,47010.0,97.1235,97.3887,96.0628,96.3456,47010.0
2018-12-18 11:30:00,109.04,109.36,108.78,109.23,150741.0,96.3898,96.6727,96.16,96.5578,150741.0
2018-12-18 12:00:00,109.2,109.86,109.15,109.58,25462.0,96.5313,97.1147,96.4871,96.8672,25462.0
2018-12-18 12:30:00,109.67,109.67,109.05,109.12,40147.0,96.9467,96.9467,96.3987,96.4605,40147.0
2018-12-18 13:00:00,109.17,109.58,109.0,109.1,28842.0,96.5047,96.8672,96.3545,96.4429,28842.0
2018-12-18 13:30:00,109.09,109.19,108.42,108.55,28174.0,96.434,96.5224,95.8418,95.9567,28174.0
2018-12-18 14:00:00,108.58,109.1,108.53,108.65,33139.0,95.9832,96.4429,95.939,96.0451,33139.0
2018-12-18 14:30:00,108.6,108.61,107.69,107.71,49402.0,96.0009,96.0097,95.1964,95.2141,49402.0
2018-12-18 15:00:00,107.7,108.58,107.61,108.04,140810.0,95.2053,95.9832,95.1257,95.5058,140810.0
2018-12-18 15:30:00,108.11,109.02,108.11,108.41,136612.0,95.5677,96.3722,95.5677,95.8329,136612.0
2018-12-19 09:30:00,108.36,109.39,107.77,108.84,38395.0,95.7887,96.6992,95.2672,96.213,38395.0
2018-12-19 10:00:00,108.89,109.32,108.63,109.1,36912.0,96.2572,96.6373,96.0274,96.4429,36912.0
2018-12-19 10:30:00,109.14,109.63,109.03,109.37,47714.0,96.4782,96.9114,96.381,96.6815,47714.0
2018-12-19 11:00:00,109.35,109.64,109.21,109.25,37816.0,96.6639,96.9202,96.5401,96.5755,37816.0
2018-12-19 11:30:00,109.25,109.25,108.8,109.04,30876.0,96.5755,96.5755,96.1777,96.3898,30876.0
2018-12-19 12:00:00,109.09,109.6,109.06,109.51,24771.0,96.434,96.8849,96.4075,96.8053,24771.0
2018-12-19 12:30:00,109.51,109.74,109.24,109.47,27126.0,96.8053,97.0086,96.5666,96.7699,27126.0
2018-12-19 13:00:00,109.47,109.54,108.94,109.01,24496.0,96.7699,96.8318,96.3014,96.3633,24496.0
2018-12-19 13:30:00,109.07,109.68,108.64,109.68,49005.0,96.4163,96.9556,96.0362,96.9556,49005.0
2018-12-19 14:00:00,109.83,109.83,107.02,108.23,67633.0,97.0882,97.0882,94.6042,95.6738,67633.0
2018-12-19 14:30:00,108.18,108.88,106.02,106.47,64816.0,95.6296,96.2484,93.7202,94.118,64816.0
2018-12-19 15:00:00,106.34,106.35,105.02,105.09,97433.0,94.0031,94.0119,92.8362,92.8981,97433.0
2018-12-19 15:30:00,105.11,105.66,104.73,105.44,221156.0,92.9158,93.402,92.5799,93.2075,221156.0
2018-12-20 09:30:00,104.83,106.34,104.11,105.63,56538.0,92.6682,94.0031,92.0318,93.3754,56538.0
2018-12-20 10:00:00,105.55,106.49,105.39,106.15,64050.0,93.3047,94.1357,93.1633,93.8351,64050.0
2018-12-20 10:30:00,106.03,106.92,105.98,106.48,80323.0,93.729,94.5158,93.6848,94.1268,80323.0
2018-12-20 11:00:00,106.47,106.56,105.34,105.53,103116.0,94.118,94.1975,93.1191,93.287,103116.0
2018-12-20 11:30:00,105.48,105.88,104.48,104.67,89081.0,93.2428,93.5964,92.3589,92.5268,89081.0
2018-12-20 12:00:00,104.79,105.28,104.5,105.25,56549.0,92.6329,93.066,92.3765,93.0395,56549.0
2018-12-20 12:30:00,105.2,105.33,104.43,104.86,48256.0,92.9953,93.1102,92.3147,92.6948,48256.0
2018-12-20 13:00:00,104.91,105.07,104.35,104.86,35632.0,92.739,92.8804,92.2439,92.6948,35632.0
2018-12-20 13:30:00,104.84,105.02,104.34,104.46,54780.0,92.6771,92.8362,92.2351,92.3412,54780.0
2018-12-20 14:00:00,104.54,104.54,103.45,104.48,60254.0,92.4119,92.4119,91.4483,92.3589,60254.0
2018-12-20 14:30:00,104.47,105.33,104.28,104.56,114404.0,92.35,93.1102,92.1821,92.4296,114404.0
2018-12-20 15:00:00,104.56,105.29,103.95,104.67,82342.0,92.4296,93.0749,91.8903,92.5268,82342.0
2018-12-20 15:30:00,104.72,105.24,103.84,104.38,182976.0,92.571,93.0307,91.7931,92.2705,182976.0
2018-12-21 09:30:00,104.04,105.16,103.7,104.26,315822.0,91.9699,92.96,91.6693,92.1644,315822.0
2018-12-21 10:00:00,104.29,105.76,103.67,105.11,94443.0,92.1909,93.4904,91.6428,92.9158,94443.0
2018-12-21 10:30:00,105.11,105.11,103.7,103.74,55275.0,92.9158,92.9158,91.6693,91.7047,55275.0
2018-12-21 11:00:00,103.75,103.99,102.86,103.84,101996.0,91.7135,91.9257,90.9268,91.7931,101996.0
2018-12-21 11:30:00,103.84,104.08,102.94,103.0,49396.0,91.7931,92.0053,90.9975,91.0506,49396.0
2018-12-21 12:00:00,103.09,103.09,102.13,102.23,118657.0,91.1301,91.1301,90.2815,90.3699,118657.0
2018-12-21 12:30:00,102.19,102.47,101.5,101.78,80741.0,90.3345,90.582,89.7246,89.9721,80741.0
2018-12-21 13:00:00,101.8,102.15,101.65,101.88,72862.0,89.9898,90.2992,89.8572,90.0605,72862.0
2018-12-21 13:30:00,101.85,102.48,101.6,101.79,70242.0,90.034,90.5909,89.813,89.9809,70242.0
2018-12-21 14:00:00,101.79,101.9,101.14,101.58,70584.0,89.9809,90.0782,89.4063,89.7953,70584.0
2018-12-21 14:30:00,101.54,101.84,101.01,101.47,158569.0,89.7599,90.0251,89.2914,89.6981,158569.0
2018-12-21 15:00:00,101.5,101.76,100.59,100.76,118467.0,89.7246,89.9544,88.9201,89.0704,118467.0
2018-12-21 15:30:00,100.76,101.05,100.12,100.31,279671.0,89.0704,89.3268,88.5047,88.6726,279671.0
2018-12-24 09:30:00,99.93,100.04,98.18,98.68,180308.0,88.3367,88.434,86.7897,87.2317,180308.0
2018-12-24 10:00:00,98.61,99.38,98.24,98.9,135134.0,87.1699,87.8505,86.8428,87.4262,135134.0
2018-12-24 10:30:00,98.88,100.54,98.85,100.15,79969.0,87.4085,88.8759,87.382,88.5312,79969.0
2018-12-24 11:00:00,100.14,100.51,99.71,99.84,139321.0,88.5224,88.8494,88.1422,88.2572,139321.0
2018-12-24 11:30:00,99.88,100.48,99.34,99.37,62124.0,88.2925,88.8229,87.8152,87.8417,62124.0
2018-12-24 12:00:00,99.39,99.97,99.22,99.66,79584.0,87.8594,88.3721,87.7091,88.098,79584.0
2018-12-24 12:30:00,99.69,99.9,97.52,97.65,170818.0,88.1246,88.3102,86.2063,86.3212,170818.0
2018-12-26 09:30:00,98.19,99.25,96.81,96.95,125063.0,86.7986,87.7356,85.5787,85.7024,125063.0
2018-12-26 10:00:00,96.94,97.06,95.69,96.43,53467.0,85.6936,85.7997,84.5886,85.2428,53467.0
2018-12-26 10:30:00,96.39,96.67,95.92,96.08,33104.0,85.2074,85.4549,84.7919,84.9334,33104.0
2018-12-26 11:00:00,96.23,97.64,96.13,97.64,34200.0,85.066,86.3124,84.9776,86.3124,34200.0
2018-12-26 11:30:00,97.59,98.5,97.32,98.5,38147.0,86.2682,87.0726,86.0295,87.0726,38147.0
2018-12-26 12:00:00,98.51,99.39,98.36,98.95,56157.0,87.0815,87.8594,86.9489,87.4704,56157.0
2018-12-26 12:30:00,98.95,99.54,98.87,99.44,34893.0,87.4704,87.992,87.3997,87.9036,34893.0
2018-12-26 13:00:00,99.46,99.54,98.41,98.58,54889.0,87.9212,87.992,86.9931,87.1433,54889.0
2018-12-26 13:30:00,98.63,99.9,98.57,99.84,38351.0,87.1875,88.3102,87.1345,88.2572,38351.0
2018-12-26 14:00:00,99.91,99.95,99.31,99.53,40531.0,88.319,88.3544,87.7886,87.9831,40531.0
2018-12-26 14:30:00,99.62,100.14,99.47,100.14,55873.0,88.0627,88.5224,87.9301,88.5224,55873.0
2018-12-26 15:00:00,100.06,101.33,100.01,101.29,67005.0,88.4516,89.5743,88.4074,89.5389,67005.0
2018-12-26 15:30:00,101.28,102.77,101.16,102.69,168653.0,89.5301,90.8472,89.424,90.7765,168653.0
2018-12-27 09:30:00,100.46,101.77,100.31,101.54,50407.0,88.8052,89.9633,88.6726,89.7599,50407.0
2018-12-27 10:00:00,101.41,101.95,101.01,101.62,25133.0,89.645,90.1224,89.2914,89.8307,25133.0
2018-12-27 10:30:00,101.59,102.26,101.34,101.4,27759.0,89.8041,90.3964,89.5831,89.6362,27759.0
2018-12-27 11:00:00,101.36,102.16,101.24,102.01,32254.0,89.6008,90.308,89.4947,90.1754,32254.0
2018-12-27 11:30:00,102.09,102.46,101.52,101.8,28899.0,90.2461,90.5732,89.7423,89.9898,28899.0
2018-12-27 12:00:00,101.78,102.23,101.1,101.24,36542.0,89.9721,90.3699,89.371,89.4947,36542.0
2018-12-27 12:30:00,101.25,101.31,100.71,101.27,32847.0,89.5036,89.5566,89.0262,89.5213,32847.0
2018-12-27 13:00:00,101.25,101.41,100.84,101.04,52324.0,89.5036,89.645,89.1411,89.3179,52324.0
2018-12-27 13:30:00,101.01,101.06,100.35,100.48,35557.0,89.2914,89.3356,88.708,88.8229,35557.0
2018-12-27 14:00:00,100.37,100.49,99.67,100.17,59028.0,88.7257,88.8318,88.1069,88.5489,59028.0
2018-12-27 14:30:00,100.22,100.91,99.91,100.67,58894.0,88.5931,89.203,88.319,88.9909,58894.0
2018-12-27 15:00:00,100.66,102.36,100.25,102.24,79637.0,88.982,90.4848,88.6196,90.3787,79637.0
2018-12-27 15:30:00,102.25,104.09,102.03,104.09,144614.0,90.3876,92.0141,90.1931,92.0141,144614.0
2018-12-28 09:30:00,104.38,104.88,103.46,104.77,68400.0,92.2705,92.7124,91.4572,92.6152,68400.0
2018-12-28 10:00:00,104.8,104.87,102.82,102.95,55612.0,92.6417,92.7036,90.8914,91.0064,55612.0
2018-12-28 10:30:00,102.9,103.39,102.41,103.25,38731.0,90.9622,91.3953,90.529,91.2716,38731.0
2018-12-28 11:00:00,103.25,103.74,102.7,103.58,41208.0,91.2716,91.7047,90.7854,91.5633,41208.0
2018-12-28 11:30:00,103.58,103.81,103.03,103.35,36238.0,91.5633,91.7666,91.0771,91.36,36238.0
2018-12-28 12:00:00,103.4,103.95,103.4,103.83,28667.0,91.4041,91.8903,91.4041,91.7843,28667.0
2018-12-28 12:30:00,103.85,104.04,103.14,103.21,26318.0,91.8019,91.9699,91.1743,91.2362,26318.0
2018-12-28 13:00:00,103.24,103.79,103.04,103.05,26459.0,91.2627,91.7489,91.0859,91.0948,26459.0
2018-12-28 13:30:00,103.03,103.85,102.93,103.69,30657.0,91.0771,91.8019,90.9887,91.6605,30657.0
2018-12-28 14:00:00,103.75,104.22,103.49,103.95,67346.0,91.7135,92.129,91.4837,91.8903,67346.0
2018-12-28 14:30:00,103.97,104.89,103.86,104.37,46418.0,91.908,92.7213,91.8108,92.2616,46418.0
2018-12-28 15:00:00,104.46,104.61,102.86,103.16,51394.0,92.3412,92.4738,90.9268,91.192,51394.0
2018-12-28 15:30:00,103.09,103.35,102.46,103.15,109273.0,91.1301,91.36,90.5732,91.1832,109273.0
2018-12-31 09:30:00,103.62,104.85,103.49,103.79,39747.0,91.5986,92.6859,91.4837,91.7489,39747.0
2018-12-31 10:00:00,103.9,104.56,103.63,103.77,35006.0,91.8461,92.4296,91.6075,91.7312,35006.0
2018-12-31 10:30:00,103.6,104.2,103.41,103.52,34153.0,91.5809,92.1113,91.413,91.5102,34153.0
2018-12-31 11:00:00,103.57,103.58,103.0,103.49,21498.0,91.5544,91.5633,91.0506,91.4837,21498.0
2018-12-31 11:30:00,103.49,103.53,102.66,103.22,40895.0,91.4837,91.5191,90.75,91.245,40895.0
2018-12-31 12:00:00,103.35,103.58,103.17,103.34,29479.0,91.36,91.5633,91.2008,91.3511,29479.0
2018-12-31 12:30:00,103.39,103.93,103.3,103.87,47615.0,91.3953,91.8727,91.3158,91.8196,47615.0
2018-12-31 13:00:00,103.96,104.43,103.78,104.39,35051.0,91.8992,92.3147,91.7401,92.2793,35051.0
2018-12-31 13:30:00,104.41,104.43,103.39,103.49,39442.0,92.297,92.3147,91.3953,91.4837,39442.0
2018-12-31 14:00:00,103.49,103.69,103.14,103.3,35580.0,91.4837,91.6605,91.1743,91.3158,35580.0
2018-12-31 14:30:00,103.27,103.73,103.0,103.38,32732.0,91.2892,91.6959,91.0506,91.3865,32732.0
2018-12-31 15:00:00,103.37,103.88,103.37,103.76,31619.0,91.3776,91.8285,91.3776,91.7224,31619.0
2018-12-31 15:30:00,103.74,104.39,103.47,104.39,109341.0,91.7047,92.2793,91.466,92.2793,109341.0
2019-01-02 09:30:00,103.44,105.29,102.79,105.28,99859.0,91.4395,93.0749,90.8649,93.066,99859.0
2019-01-02 10:00:00,105.43,106.84,104.98,106.39,71757.0,93.1986,94.4451,92.8008,94.0473,71757.0
2019-01-02 10:30:00,106.34,107.53,106.04,107.49,114800.0,94.0031,95.055,93.7379,95.0197,114800.0
2019-01-02 11:00:00,107.53,107.92,106.81,107.5,73150.0,95.055,95.3998,94.4185,95.0285,73150.0
2019-01-02 11:30:00,107.49,107.85,107.07,107.21,84785.0,95.0197,95.3379,94.6484,94.7721,84785.0
2019-01-02 12:00:00,107.21,107.23,106.71,106.88,43140.0,94.7721,94.7898,94.3301,94.4804,43140.0
2019-01-02 12:30:00,106.81,107.68,106.7,107.46,60657.0,94.4185,95.1876,94.3213,94.9931,60657.0
2019-01-02 13:00:00,107.44,108.16,107.43,108.1,46363.0,94.9755,95.6119,94.9666,95.5589,46363.0
2019-01-02 13:30:00,108.1,108.75,107.97,108.75,61947.0,95.5589,96.1335,95.444,96.1335,61947.0
2019-01-02 14:00:00,108.76,108.78,107.55,107.77,51669.0,96.1423,96.16,95.0727,95.2672,51669.0
2019-01-02 14:30:00,107.8,108.17,107.61,107.95,65807.0,95.2937,95.6208,95.1257,95.4263,65807.0
2019-01-02 15:00:00,107.93,108.26,107.35,107.78,142417.0,95.4086,95.7003,94.8959,95.276,142417.0
2019-01-02 15:30:00,107.74,108.07,107.37,107.96,233950.0,95.2406,95.5324,94.9136,95.4351,233950.0
2019-01-03 09:30:00,106.75,107.55,105.89,107.02,87561.0,94.3655,95.0727,93.6053,94.6042,87561.0
2019-01-03 10:00:00,106.91,106.94,105.22,106.02,39895.0,94.5069,94.5335,93.013,93.7202,39895.0
2019-01-03 10:30:00,106.02,106.02,104.87,105.8,45524.0,93.7202,93.7202,92.7036,93.5257,45524.0
2019-01-03 11:00:00,105.87,106.62,105.69,106.17,62083.0,93.5876,94.2506,93.4285,93.8528,62083.0
2019-01-03 11:30:00,106.2,107.55,105.96,106.9,59999.0,93.8793,95.0727,93.6672,94.4981,59999.0
2019-01-03 12:00:00,106.8,106.99,106.46,106.62,27381.0,94.4097,94.5777,94.1091,94.2506,27381.0
2019-01-03 12:30:00,106.65,107.1,106.29,107.07,31989.0,94.2771,94.6749,93.9589,94.6484,31989.0
2019-01-03 13:00:00,106.97,106.99,105.88,106.12,31369.0,94.56,94.5777,93.5964,93.8086,31369.0
2019-01-03 13:30:00,106.11,106.82,105.97,106.19,51349.0,93.7998,94.4274,93.676,93.8705,51349.0
2019-01-03 14:00:00,106.19,106.46,105.94,106.45,38412.0,93.8705,94.1091,93.6495,94.1003,38412.0
2019-01-03 14:30:00,106.6,106.75,105.41,105.58,52337.0,94.2329,94.3655,93.181,93.3312,52337.0
2019-01-03 15:00:00,105.57,105.83,105.24,105.52,56076.0,93.3224,93.5522,93.0307,93.2782,56076.0
2019-01-03 15:30:00,105.53,105.98,104.93,105.1,137356.0,93.287,93.6848,92.7566,92.9069,137356.0
2019-01-04 09:30:00,107.85,109.46,107.64,108.82,54003.0,95.3379,96.7611,95.1523,96.1954,54003.0
2019-01-04 10:00:00,108.81,109.84,108.29,109.77,52435.0,96.1865,97.097,95.7268,97.0351,52435.0
2019-01-04 10:30:00,109.76,110.04,109.03,110.04,33199.0,97.0263,97.2738,96.381,97.2738,33199.0
2019-01-04 11:00:00,109.96,110.4,109.33,109.48,39814.0,97.2031,97.5921,96.6462,96.7788,39814.0
2019-01-04 11:30:00,109.43,110.52,109.27,110.41,49664.0,96.7346,97.6981,96.5931,97.6009,49664.0
2019-01-04 12:00:00,110.37,110.65,109.82,110.5,33443.0,97.5655,97.813,97.0793,97.6804,33443.0
2019-01-04 12:30:00,110.52,110.97,110.3,110.68,34195.0,97.6981,98.0959,97.5037,97.8396,34195.0
2019-01-04 13:00:00,110.72,111.2,110.56,110.65,38263.0,97.8749,98.2992,97.7335,97.813,38263.0
2019-01-04 13:30:00,110.68,110.85,110.27,110.62,50044.0,97.8396,97.9898,97.4771,97.7865,50044.0
2019-01-04 14:00:00,110.62,110.68,110.19,110.62,53315.0,97.7865,97.8396,97.4064,97.7865,53315.0
2019-01-04 14:30:00,110.56,110.87,110.21,110.25,35865.0,97.7335,98.0075,97.4241,97.4595,35865.0
2019-01-04 15:00:00,110.18,110.95,110.13,110.31,46473.0,97.3976,98.0782,97.3534,97.5125,46473.0
2019-01-04 15:30:00,110.31,110.88,110.29,110.7,130255.0,97.5125,98.0164,97.4948,97.8572,130255.0
2019-01-07 09:30:00,110.0,110.36,108.77,109.34,67856.0,97.2385,97.5567,96.1512,96.655,67856.0
2019-01-07 10:00:00,109.26,110.19,109.17,109.94,34368.0,96.5843,97.4064,96.5047,97.1854,34368.0
2019-01-07 10:30:00,109.93,110.54,109.75,110.18,59365.0,97.1766,97.7158,97.0175,97.3976,59365.0
2019-01-07 11:00:00,110.16,110.9,110.15,110.71,49180.0,97.3799,98.034,97.3711,97.8661,49180.0
2019-01-07 11:30:00,110.77,111.37,110.54,111.37,25093.0,97.9191,98.4495,97.7158,98.4495,25093.0
2019-01-07 12:00:00,111.42,111.64,111.09,111.53,26024.0,98.4937,98.6882,98.202,98.591,26024.0
2019-01-07 12:30:00,111.53,111.89,111.42,111.86,18658.0,98.591,98.9092,98.4937,98.8827,18658.0
2019-01-07 13:00:00,111.89,112.3,111.89,112.08,39922.0,98.9092,99.2716,98.9092,99.0771,39922.0
2019-01-07 13:30:00,112.08,112.35,111.37,111.39,38899.0,99.0771,99.3158,98.4495,98.4672,38899.0
2019-01-07 14:00:00,111.42,112.01,111.27,111.66,40580.0,98.4937,99.0153,98.3611,98.7059,40580.0
2019-01-07 14:30:00,111.6,111.67,111.1,111.28,51008.0,98.6528,98.7147,98.2108,98.37,51008.0
2019-01-07 15:00:00,111.28,112.21,111.28,112.1,51430.0,98.37,99.1921,98.37,99.0948,51430.0
2019-01-07 15:30:00,112.12,112.12,111.17,111.26,128169.0,99.1125,99.1125,98.2727,98.3523,128169.0
2019-01-08 09:30:00,112.83,112.84,111.42,111.97,37762.0,99.7401,99.749,98.4937,98.9799,37762.0
2019-01-08 10:00:00,111.97,112.47,110.28,110.8,34471.0,98.9799,99.4219,97.486,97.9456,34471.0
2019-01-08 10:30:00,110.79,110.92,109.54,109.67,30506.0,97.9368,98.0517,96.8318,96.9467,30506.0
2019-01-08 11:00:00,109.74,110.9,109.66,110.6,40499.0,97.0086,98.034,96.9379,97.7688,40499.0
2019-01-08 11:30:00,110.48,111.17,110.16,111.06,26133.0,97.6628,98.2727,97.3799,98.1755,26133.0
2019-01-08 12:00:00,111.14,111.67,111.03,111.42,22405.0,98.2462,98.7147,98.149,98.4937,22405.0
2019-01-08 12:30:00,111.47,111.52,110.53,110.95,21249.0,98.5379,98.5821,97.707,98.0782,21249.0
2019-01-08 13:00:00,110.97,111.26,110.83,111.16,18051.0,98.0959,98.3523,97.9722,98.2639,18051.0
2019-01-08 13:30:00,111.2,111.67,110.91,111.59,21622.0,98.2992,98.7147,98.0429,98.644,21622.0
2019-01-08 14:00:00,111.58,111.69,111.28,111.4,29290.0,98.6352,98.7324,98.37,98.476,29290.0
2019-01-08 14:30:00,111.42,111.82,111.1,111.27,28484.0,98.4937,98.8473,98.2108,98.3611,28484.0
2019-01-08 15:00:00,111.23,111.39,110.97,111.26,58781.0,98.3258,98.4672,98.0959,98.3523,58781.0
2019-01-08 15:30:00,111.25,111.96,111.24,111.9,100770.0,98.3434,98.9711,98.3346,98.918,100770.0
2019-01-09 09:30:00,112.49,113.73,112.49,112.85,35605.0,99.4396,100.5357,99.4396,99.7578,35605.0
2019-01-09 10:00:00,112.81,113.14,112.08,112.65,49047.0,99.7225,100.0142,99.0771,99.581,49047.0
2019-01-09 10:30:00,112.37,112.38,111.15,111.7,19183.0,99.3335,99.3423,98.255,98.7412,19183.0
2019-01-09 11:00:00,111.69,112.63,111.66,112.51,30400.0,98.7324,99.5633,98.7059,99.4573,30400.0
2019-01-09 11:30:00,112.51,112.78,112.15,112.5,70292.0,99.4573,99.6959,99.139,99.4484,70292.0
2019-01-09 12:00:00,112.5,113.09,112.46,112.98,17971.0,99.4484,99.97,99.4131,99.8727,17971.0
2019-01-09 12:30:00,113.0,113.28,112.85,113.27,15344.0,99.8904,100.1379,99.7578,100.1291,15344.0
2019-01-09 13:00:00,113.31,113.37,112.97,113.06,14526.0,100.1645,100.2175,99.8639,99.9435,14526.0
2019-01-09 13:30:00,113.06,113.07,112.59,112.72,41603.0,99.9435,99.9523,99.528,99.6429,41603.0
2019-01-09 14:00:00,112.69,113.58,112.47,112.64,46728.0,99.6164,100.4031,99.4219,99.5722,46728.0
2019-01-09 14:30:00,112.55,113.51,112.45,113.24,32088.0,99.4926,100.3412,99.4042,100.1026,32088.0
2019-01-09 15:00:00,113.28,113.49,113.06,113.28,35132.0,100.1379,100.3236,99.9435,100.1379,35132.0
2019-01-09 15:30:00,113.23,113.29,112.7,113.09,91359.0,100.0937,100.1468,99.6252,99.97,91359.0
2019-01-10 09:30:00,112.09,113.15,111.79,112.51,35818.0,99.086,100.023,98.8208,99.4573,35818.0
2019-01-10 10:00:00,112.54,113.22,112.46,113.02,38540.0,99.4838,100.0849,99.4131,99.9081,38540.0
2019-01-10 10:30:00,113.01,113.28,112.7,113.14,23286.0,99.8993,100.1379,99.6252,100.0142,23286.0
2019-01-10 11:00:00,113.2,113.51,113.01,113.19,37145.0,100.0672,100.3412,99.8993,100.0584,37145.0
2019-01-10 11:30:00,113.18,114.01,113.15,113.94,27783.0,100.0495,100.7832,100.023,100.7214,27783.0
2019-01-10 12:00:00,114.01,114.04,113.24,113.57,13578.0,100.7832,100.8098,100.1026,100.3943,13578.0
2019-01-10 12:30:00,113.58,113.81,113.32,113.57,15844.0,100.4031,100.6064,100.1733,100.3943,15844.0
2019-01-10 13:00:00,113.52,113.53,112.62,112.96,23102.0,100.3501,100.3589,99.5545,99.8551,23102.0
2019-01-10 13:30:00,113.0,113.12,112.41,113.12,28424.0,99.8904,99.9965,99.3689,99.9965,28424.0
2019-01-10 14:00:00,113.19,113.76,113.19,113.48,59559.0,100.0584,100.5622,100.0584,100.3147,59559.0
2019-01-10 14:30:00,113.46,113.74,113.32,113.58,34196.0,100.297,100.5446,100.1733,100.4031,34196.0
2019-01-10 15:00:00,113.61,113.74,113.32,113.37,37353.0,100.4296,100.5446,100.1733,100.2175,37353.0
2019-01-10 15:30:00,113.44,113.59,113.26,113.41,92333.0,100.2794,100.412,100.1203,100.2528,92333.0
2019-01-11 09:30:00,112.25,112.32,111.23,111.59,35967.0,99.2274,99.2893,98.3258,98.644,35967.0
2019-01-11 10:00:00,111.51,111.76,110.6,110.73,25214.0,98.5733,98.7943,97.7688,97.8838,25214.0
2019-01-11 10:30:00,110.71,111.94,110.64,111.94,26331.0,97.8661,98.9534,97.8042,98.9534,26331.0
2019-01-11 11:00:00,111.94,112.2,111.62,112.06,40788.0,98.9534,99.1832,98.6705,99.0595,40788.0
2019-01-11 11:30:00,112.16,113.3,111.99,112.96,28588.0,99.1479,100.1556,98.9976,99.8551,28588.0
2019-01-11 12:00:00,112.93,113.1,112.78,112.85,30226.0,99.8285,99.9788,99.6959,99.7578,30226.0
2019-01-11 12:30:00,112.88,114.0,112.88,113.83,25040.0,99.7843,100.7744,99.7843,100.6241,25040.0
2019-01-11 13:00:00,113.87,113.87,113.29,113.37,52978.0,100.6595,100.6595,100.1468,100.2175,52978.0
2019-01-11 13:30:00,113.4,113.89,113.27,113.86,24829.0,100.244,100.6772,100.1291,100.6506,24829.0
2019-01-11 14:00:00,113.86,114.0,113.74,113.86,28532.0,100.6506,100.7744,100.5446,100.6506,28532.0
2019-01-11 14:30:00,113.86,113.87,113.32,113.52,36748.0,100.6506,100.6595,100.1733,100.3501,36748.0
2019-01-11 15:00:00,113.52,113.58,113.09,113.13,29022.0,100.3501,100.4031,99.97,100.0053,29022.0
2019-01-11 15:30:00,113.12,113.53,113.06,113.4,89364.0,99.9965,100.3589,99.9435,100.244,89364.0
2019-01-14 09:30:00,111.83,114.1,111.51,113.92,51375.0,98.8562,100.8628,98.5733,100.7037,51375.0
2019-01-14 10:00:00,113.99,114.96,113.8,114.78,19654.0,100.7656,101.623,100.5976,101.4639,19654.0
2019-01-14 10:30:00,114.83,114.99,114.34,114.5,45571.0,101.5081,101.6495,101.075,101.2164,45571.0
2019-01-14 11:00:00,114.5,114.59,112.4,113.09,62525.0,101.2164,101.296,99.36,99.97,62525.0
2019-01-14 11:30:00,113.01,113.71,112.9,113.11,41045.0,99.8993,100.518,99.802,99.9877,41045.0
2019-01-14 12:00:00,113.08,114.6,113.08,114.18,60197.0,99.9611,101.3048,99.9611,100.9335,60197.0
2019-01-14 12:30:00,114.18,114.61,113.92,114.35,40899.0,100.9335,101.3136,100.7037,101.0838,40899.0
2019-01-14 13:00:00,114.3,114.76,114.24,114.34,49409.0,101.0396,101.4462,100.9866,101.075,49409.0
2019-01-14 13:30:00,114.38,114.41,114.0,114.06,33613.0,101.1103,101.1368,100.7744,100.8274,33613.0
2019-01-14 14:00:00,114.11,114.11,113.58,113.88,57245.0,100.8716,100.8716,100.4031,100.6683,57245.0
2019-01-14 14:30:00,113.86,114.51,113.85,114.46,36599.0,100.6506,101.2252,100.6418,101.181,36599.0
2019-01-14 15:00:00,114.53,114.55,114.2,114.2,47621.0,101.2429,101.2606,100.9512,100.9512,47621.0
2019-01-14 15:30:00,114.24,114.38,113.86,114.03,121106.0,100.9866,101.1103,100.6506,100.8009,121106.0
2019-01-15 09:30:00,113.65,114.32,112.94,112.96,38222.0,100.465,101.0573,99.8374,99.8551,38222.0
2019-01-15 10:00:00,113.1,113.82,112.53,112.89,22894.0,99.9788,100.6153,99.4749,99.7932,22894.0
2019-01-15 10:30:00,112.93,113.51,112.78,113.5,17131.0,99.8285,100.3412,99.6959,100.3324,17131.0
2019-01-15 11:00:00,113.66,113.81,113.29,113.69,20643.0,100.4738,100.6064,100.1468,100.5004,20643.0
2019-01-15 11:30:00,113.75,114.7,113.52,114.39,100118.0,100.5534,101.3932,100.3501,101.1192,100118.0
2019-01-15 12:00:00,114.38,114.84,114.27,114.51,15708.0,101.1103,101.5169,101.0131,101.2252,15708.0
2019-01-15 12:30:00,114.5,114.56,114.13,114.19,15829.0,101.2164,101.2694,100.8893,100.9424,15829.0
2019-01-15 13:00:00,114.28,114.4,114.08,114.18,24521.0,101.0219,101.128,100.8451,100.9335,24521.0
2019-01-15 13:30:00,114.28,114.82,114.22,114.66,47333.0,101.0219,101.4993,100.9689,101.3578,47333.0
2019-01-15 14:00:00,114.63,114.86,114.13,114.14,33099.0,101.3313,101.5346,100.8893,100.8982,33099.0
2019-01-15 14:30:00,114.08,114.67,113.9,114.62,32672.0,100.8451,101.3667,100.686,101.3225,32672.0
2019-01-15 15:00:00,114.54,114.87,114.53,114.8,23548.0,101.2518,101.5435,101.2429,101.4816,23548.0
2019-01-15 15:30:00,114.75,115.25,114.68,115.21,79346.0,101.4374,101.8794,101.3755,101.844,79346.0
2019-01-16 09:30:00,116.4,117.08,115.64,117.02,51709.0,102.896,103.4971,102.2241,103.444,51709.0
2019-01-16 10:00:00,116.95,117.41,116.6,116.95,28102.0,103.3822,103.7888,103.0728,103.3822,28102.0
2019-01-16 10:30:00,116.92,117.93,116.74,117.83,60063.0,103.3556,104.2485,103.1965,104.1601,60063.0
2019-01-16 11:00:00,117.84,118.43,117.64,118.36,59859.0,104.1689,104.6905,103.9921,104.6286,59859.0
2019-01-16 11:30:00,118.39,118.8,118.08,118.56,31011.0,104.6551,105.0175,104.3811,104.8054,31011.0
2019-01-16 12:00:00,118.58,118.74,118.25,118.5,20535.0,104.8231,104.9645,104.5313,104.7523,20535.0
2019-01-16 12:30:00,118.49,118.7,118.34,118.34,12254.0,104.7435,104.9291,104.6109,104.6109,12254.0
2019-01-16 13:00:00,118.33,118.78,118.24,118.75,20140.0,104.6021,104.9999,104.5225,104.9733,20140.0
2019-01-16 13:30:00,118.71,118.82,118.32,118.77,37524.0,104.938,105.0352,104.5932,104.991,37524.0
2019-01-16 14:00:00,118.76,119.14,118.66,119.14,44201.0,104.9822,105.3181,104.8938,105.3181,44201.0
2019-01-16 14:30:00,119.19,119.26,118.47,118.49,33994.0,105.3623,105.4242,104.7258,104.7435,33994.0
2019-01-16 15:00:00,118.46,118.82,118.3,118.82,57446.0,104.717,105.0352,104.5755,105.0352,57446.0
2019-01-16 15:30:00,118.83,118.86,118.21,118.25,124068.0,105.0441,105.0706,104.496,104.5313,124068.0
2019-01-17 09:30:00,117.07,118.31,116.32,116.4,65327.0,103.4882,104.5844,102.8252,102.896,65327.0
2019-01-17 10:00:00,116.4,116.46,115.56,115.98,48557.0,102.896,102.949,102.1534,102.5247,48557.0
2019-01-17 10:30:00,115.97,116.76,115.83,116.67,28609.0,102.5159,103.2142,102.3921,103.1346,28609.0
2019-01-17 11:00:00,116.71,117.19,116.7,117.01,20941.0,103.17,103.5943,103.1612,103.4352,20941.0
2019-01-17 11:30:00,117.07,117.6,117.0,117.11,25427.0,103.4882,103.9568,103.4264,103.5236,25427.0
2019-01-17 12:00:00,117.1,117.72,117.09,117.52,21241.0,103.5148,104.0628,103.5059,103.886,21241.0
2019-01-17 12:30:00,117.53,117.57,117.07,117.17,16536.0,103.8949,103.9302,103.4882,103.5766,16536.0
2019-01-17 13:00:00,117.19,118.21,117.19,118.07,22697.0,103.5943,104.496,103.5943,104.3722,22697.0
2019-01-17 13:30:00,118.05,118.24,117.86,118.15,16492.0,104.3545,104.5225,104.1866,104.4429,16492.0
2019-01-17 14:00:00,118.19,118.3,117.99,118.25,19361.0,104.4783,104.5755,104.3015,104.5313,19361.0
2019-01-17 14:30:00,118.24,119.55,118.17,118.56,52910.0,104.5225,105.6805,104.4606,104.8054,52910.0
2019-01-17 15:00:00,118.53,118.8,118.01,118.8,36821.0,104.7789,105.0175,104.3192,105.0175,36821.0
2019-01-17 15:30:00,118.77,118.98,118.19,118.6,100053.0,104.991,105.1767,104.4783,104.8407,100053.0
2019-01-18 09:30:00,120.25,120.54,118.74,120.52,126990.0,106.2993,106.5557,104.9645,106.538,126990.0
2019-01-18 10:00:00,120.45,120.98,120.06,120.21,50585.0,106.4761,106.9446,106.1314,106.264,50585.0
2019-01-18 10:30:00,120.15,120.7,120.1,120.39,36917.0,106.2109,106.6971,106.1667,106.4231,36917.0
2019-01-18 11:00:00,120.42,121.53,120.38,121.39,58673.0,106.4496,107.4308,106.4142,107.3071,58673.0
2019-01-18 11:30:00,121.39,121.64,121.0,121.55,32290.0,107.3071,107.5281,106.9623,107.4485,32290.0
2019-01-18 12:00:00,121.6,121.98,121.35,121.57,43635.0,107.4927,107.8286,107.2717,107.4662,43635.0
2019-01-18 12:30:00,121.58,121.93,121.4,121.86,40264.0,107.475,107.7844,107.3159,107.7225,40264.0
2019-01-18 13:00:00,121.89,121.9,121.27,121.32,25784.0,107.7491,107.7579,107.201,107.2452,25784.0
2019-01-18 13:30:00,121.36,121.88,121.15,121.87,35313.0,107.2805,107.7402,107.0949,107.7314,35313.0
2019-01-18 14:00:00,121.88,121.97,121.12,121.2,45150.0,107.7402,107.8198,107.0684,107.1391,45150.0
2019-01-18 14:30:00,121.21,121.23,120.78,121.11,29184.0,107.1479,107.1656,106.7678,107.0595,29184.0
2019-01-18 15:00:00,121.06,121.27,120.8,120.94,34436.0,107.0153,107.201,106.7855,106.9093,34436.0
2019-01-18 15:30:00,120.96,121.26,120.86,121.12,90040.0,106.9269,107.1921,106.8385,107.0684,90040.0
2019-01-22 09:30:00,119.89,120.2,119.14,119.88,60059.0,105.9811,106.2551,105.3181,105.9722,60059.0
2019-01-22 10:00:00,119.97,119.98,118.47,118.97,47882.0,106.0518,106.0606,104.7258,105.1678,47882.0
2019-01-22 10:30:00,118.91,119.12,118.68,118.98,32236.0,105.1148,105.3004,104.9115,105.1767,32236.0
2019-01-22 11:00:00,118.99,119.84,118.99,119.41,66588.0,105.1855,105.9369,105.1855,105.5568,66588.0
2019-01-22 11:30:00,119.4,119.73,118.95,118.95,29612.0,105.5479,105.8396,105.1501,105.1501,29612.0
2019-01-22 12:00:00,118.92,119.48,118.81,119.18,36333.0,105.1236,105.6186,105.0264,105.3534,36333.0
2019-01-22 12:30:00,119.11,119.47,119.02,119.25,19214.0,105.2916,105.6098,105.212,105.4153,19214.0
2019-01-22 13:00:00,119.2,119.21,118.38,118.99,33124.0,105.3711,105.38,104.6463,105.1855,33124.0
2019-01-22 13:30:00,118.92,119.39,118.86,119.27,48178.0,105.1236,105.5391,105.0706,105.433,48178.0
2019-01-22 14:00:00,119.21,119.67,118.9,119.01,39861.0,105.38,105.7866,105.1059,105.2032,39861.0
2019-01-22 14:30:00,118.99,119.0,118.43,118.78,37045.0,105.1855,105.1943,104.6905,104.9999,37045.0
2019-01-22 15:00:00,118.82,119.48,118.67,119.18,68005.0,105.0352,105.6186,104.9026,105.3534,68005.0
2019-01-22 15:30:00,119.17,119.42,118.53,119.31,140701.0,105.3446,105.5656,104.7789,105.4684,140701.0
2019-01-23 09:30:00,120.06,120.38,119.43,119.85,45867.0,106.1314,106.4142,105.5744,105.9457,45867.0
2019-01-23 10:00:00,119.89,120.0,119.02,119.2,29681.0,105.9811,106.0783,105.212,105.3711,29681.0
2019-01-23 10:30:00,119.2,119.2,118.25,118.25,34926.0,105.3711,105.3711,104.5313,104.5313,34926.0
2019-01-23 11:00:00,118.29,118.75,118.04,118.32,23502.0,104.5667,104.9733,104.3457,104.5932,23502.0
2019-01-23 11:30:00,118.35,118.39,117.46,117.47,20929.0,104.6197,104.6551,103.833,103.8418,20929.0
2019-01-23 12:00:00,117.47,117.69,117.17,117.64,19830.0,103.8418,104.0363,103.5766,103.9921,19830.0
2019-01-23 12:30:00,117.62,118.3,117.58,118.29,14826.0,103.9744,104.5755,103.9391,104.5667,14826.0
2019-01-23 13:00:00,118.24,118.43,117.92,118.18,20985.0,104.5225,104.6905,104.2396,104.4695,20985.0
2019-01-23 13:30:00,118.28,118.79,118.28,118.6,27590.0,104.5579,105.0087,104.5579,104.8407,27590.0
2019-01-23 14:00:00,118.68,119.1,118.66,118.92,24769.0,104.9115,105.2827,104.8938,105.1236,24769.0
2019-01-23 14:30:00,118.87,118.93,118.44,118.63,24836.0,105.0794,105.1325,104.6993,104.8673,24836.0
2019-01-23 15:00:00,118.63,119.19,118.63,119.09,27193.0,104.8673,105.3623,104.8673,105.2739,27193.0
2019-01-23 15:30:00,119.04,119.04,118.54,118.81,55806.0,105.2297,105.2297,104.7877,105.0264,55806.0
2019-01-24 09:30:00,118.36,120.05,118.3,120.05,26888.0,104.6286,106.1225,104.5755,106.1225,26888.0
2019-01-24 10:00:00,120.05,120.67,120.05,120.62,21154.0,106.1225,106.6706,106.1225,106.6264,21154.0
2019-01-24 10:30:00,120.68,120.81,119.68,120.19,23351.0,106.6794,106.7943,105.7954,106.2463,23351.0
2019-01-24 11:00:00,120.1,120.52,119.97,120.41,18117.0,106.1667,106.538,106.0518,106.4408,18117.0
2019-01-24 11:30:00,120.38,120.92,120.11,120.77,16520.0,106.4142,106.8916,106.1756,106.759,16520.0
2019-01-24 12:00:00,120.75,120.78,119.98,120.11,15387.0,106.7413,106.7678,106.0606,106.1756,15387.0
2019-01-24 12:30:00,120.15,120.24,119.78,119.92,10768.0,106.2109,106.2905,105.8838,106.0076,10768.0
2019-01-24 13:00:00,119.82,119.86,119.33,119.48,16228.0,105.9192,105.9546,105.486,105.6186,16228.0
2019-01-24 13:30:00,119.56,119.82,119.28,119.29,33679.0,105.6894,105.9192,105.4418,105.4507,33679.0
2019-01-24 14:00:00,119.34,119.93,119.27,119.68,20964.0,105.4949,106.0164,105.433,105.7954,20964.0
2019-01-24 14:30:00,119.64,119.96,119.61,119.76,28960.0,105.7601,106.043,105.7336,105.8662,28960.0
2019-01-24 15:00:00,119.79,120.22,119.69,120.06,41544.0,105.8927,106.2728,105.8043,106.1314,41544.0
2019-01-24 15:30:00,120.01,120.06,119.67,119.81,95981.0,106.0872,106.1314,105.7866,105.9104,95981.0
2019-01-25 09:30:00,121.41,122.08,120.78,121.48,46584.0,107.3247,107.917,106.7678,107.3866,46584.0
2019-01-25 10:00:00,121.48,121.79,121.27,121.34,36488.0,107.3866,107.6607,107.201,107.2629,36488.0
2019-01-25 10:30:00,121.46,121.79,121.23,121.49,30928.0,107.3689,107.6607,107.1656,107.3955,30928.0
2019-01-25 11:00:00,121.53,121.67,120.84,121.06,30582.0,107.4308,107.5546,106.8209,107.0153,30582.0
2019-01-25 11:30:00,121.13,121.74,121.05,121.71,26051.0,107.0772,107.6165,107.0065,107.5899,26051.0
2019-01-25 12:00:00,121.72,122.16,121.39,122.13,33686.0,107.5988,107.9877,107.3071,107.9612,33686.0
2019-01-25 12:30:00,122.17,122.25,121.29,121.7,30050.0,107.9966,108.0673,107.2187,107.5811,30050.0
2019-01-25 13:00:00,121.92,121.97,121.65,121.79,23711.0,107.7756,107.8198,107.5369,107.6607,23711.0
2019-01-25 13:30:00,121.74,121.98,121.51,121.85,18540.0,107.6165,107.8286,107.4131,107.7137,18540.0
2019-01-25 14:00:00,121.87,121.94,121.51,121.58,28656.0,107.7314,107.7932,107.4131,107.475,28656.0
2019-01-25 14:30:00,121.6,121.95,121.45,121.78,24732.0,107.4927,107.8021,107.3601,107.6518,24732.0
2019-01-25 15:00:00,121.77,121.83,121.29,121.36,32490.0,107.643,107.696,107.2187,107.2805,32490.0
2019-01-25 15:30:00,121.36,121.36,120.96,121.12,151496.0,107.2805,107.2805,106.9269,107.0684,151496.0
2019-01-28 09:30:00,120.4,121.0,119.86,120.87,91950.0,106.4319,106.9623,105.9546,106.8474,91950.0
2019-01-28 10:00:00,120.72,121.14,120.37,120.93,37996.0,106.7148,107.0861,106.4054,106.9004,37996.0
2019-01-28 10:30:00,120.96,121.18,120.5,120.5,33945.0,106.9269,107.1214,106.5203,106.5203,33945.0
2019-01-28 11:00:00,120.4,120.9,120.25,120.63,84552.0,106.4319,106.8739,106.2993,106.6352,84552.0
2019-01-28 11:30:00,120.63,120.77,119.89,119.93,35256.0,106.6352,106.759,105.9811,106.0164,35256.0
2019-01-28 12:00:00,119.96,120.75,119.78,120.69,34014.0,106.043,106.7413,105.8838,106.6883,34014.0
2019-01-28 12:30:00,120.69,120.99,120.63,120.67,16122.0,106.6883,106.9535,106.6352,106.6706,16122.0
2019-01-28 13:00:00,120.61,121.26,120.38,121.0,28041.0,106.6175,107.1921,106.4142,106.9623,28041.0
2019-01-28 13:30:00,121.01,121.5,120.99,121.37,32528.0,106.9711,107.4043,106.9535,107.2894,32528.0
2019-01-28 14:00:00,121.4,121.47,120.93,121.08,21675.0,107.3159,107.3778,106.9004,107.033,21675.0
2019-01-28 14:30:00,121.14,121.79,120.99,121.72,54229.0,107.0861,107.6607,106.9535,107.5988,54229.0
2019-01-28 15:00:00,121.74,121.87,121.5,121.68,53950.0,107.6165,107.7314,107.4043,107.5634,53950.0
2019-01-28 15:30:00,121.66,121.83,121.26,121.83,88467.0,107.5457,107.696,107.1921,107.696,88467.0
2019-01-29 09:30:00,121.6,122.49,121.31,122.0,31974.0,107.4927,108.2794,107.2363,107.8463,31974.0
2019-01-29 10:00:00,121.95,122.16,121.09,121.78,50367.0,107.8021,107.9877,107.0419,107.6518,50367.0
2019-01-29 10:30:00,121.84,121.97,121.18,121.27,35369.0,107.7049,107.8198,107.1214,107.201,35369.0
2019-01-29 11:00:00,121.19,121.34,120.83,121.04,38444.0,107.1303,107.2629,106.812,106.9977,38444.0
2019-01-29 11:30:00,121.1,121.27,120.94,121.07,29172.0,107.0507,107.201,106.9093,107.0242,29172.0
2019-01-29 12:00:00,121.06,121.34,120.83,121.09,31474.0,107.0153,107.2629,106.812,107.0419,31474.0
2019-01-29 12:30:00,121.05,121.39,121.0,121.13,21035.0,107.0065,107.3071,106.9623,107.0772,21035.0
2019-01-29 13:00:00,121.05,121.61,121.0,121.43,27602.0,107.0065,107.5015,106.9623,107.3424,27602.0
2019-01-29 13:30:00,121.44,121.55,121.25,121.52,31137.0,107.3513,107.4485,107.1833,107.422,31137.0
2019-01-29 14:00:00,121.59,121.81,121.26,121.31,40466.0,107.4839,107.6783,107.1921,107.2363,40466.0
2019-01-29 14:30:00,121.31,121.49,121.17,121.26,36088.0,107.2363,107.3955,107.1126,107.1921,36088.0
2019-01-29 15:00:00,121.27,121.41,121.05,121.28,48143.0,107.201,107.3247,107.0065,107.2098,48143.0
2019-01-29 15:30:00,121.32,121.5,121.18,121.38,104891.0,107.2452,107.4043,107.1214,107.2982,104891.0
2019-01-30 09:30:00,121.73,121.73,117.37,117.72,104460.0,107.6076,107.6076,103.7534,104.0628,104460.0
2019-01-30 10:00:00,117.65,118.36,117.09,118.27,66891.0,104.0009,104.6286,103.5059,104.549,66891.0
2019-01-30 10:30:00,118.15,118.71,117.99,118.5,94778.0,104.4429,104.938,104.3015,104.7523,94778.0
2019-01-30 11:00:00,118.56,119.2,118.4,119.18,80237.0,104.8054,105.3711,104.6639,105.3534,80237.0
2019-01-30 11:30:00,119.18,119.44,119.0,119.37,34133.0,105.3534,105.5833,105.1943,105.5214,34133.0
2019-01-30 12:00:00,119.44,119.82,119.26,119.79,32274.0,105.5833,105.9192,105.4242,105.8927,32274.0
2019-01-30 12:30:00,119.75,119.78,119.25,119.39,22945.0,105.8573,105.8838,105.4153,105.5391,22945.0
2019-01-30 13:00:00,119.32,119.47,119.06,119.39,31530.0,105.4772,105.6098,105.2474,105.5391,31530.0
2019-01-30 13:30:00,119.41,119.91,119.2,119.57,76172.0,105.5568,105.9988,105.3711,105.6982,76172.0
2019-01-30 14:00:00,119.61,121.57,119.55,120.81,127125.0,105.7336,107.4662,105.6805,106.7943,127125.0
2019-01-30 14:30:00,120.82,121.05,120.37,120.69,190725.0,106.8032,107.0065,106.4054,106.6883,190725.0
2019-01-30 15:00:00,120.65,120.73,120.19,120.38,88649.0,106.6529,106.7236,106.2463,106.4142,88649.0
2019-01-30 15:30:00,120.36,120.51,119.63,120.25,233082.0,106.3966,106.5291,105.7512,106.2993,233082.0
2019-01-31 09:30:00,121.55,126.57,121.55,124.36,175076.0,107.4485,111.8861,107.4485,109.9325,175076.0
2019-01-31 10:00:00,124.29,126.72,124.25,126.59,142748.0,109.8706,112.0187,109.8353,111.9038,142748.0
2019-01-31 10:30:00,126.38,127.09,124.39,125.12,109674.0,111.7181,112.3458,109.959,110.6043,109674.0
2019-01-31 11:00:00,125.16,125.91,124.84,125.84,91035.0,110.6397,111.3027,110.3568,111.2408,91035.0
2019-01-31 11:30:00,125.84,126.06,125.29,125.63,67954.0,111.2408,111.4353,110.7546,111.0552,67954.0
2019-01-31 12:00:00,125.67,125.77,124.91,125.14,40428.0,111.0905,111.1789,110.4187,110.622,40428.0
2019-01-31 12:30:00,125.08,125.41,124.78,124.95,36195.0,110.569,110.8607,110.3038,110.454,36195.0
2019-01-31 13:00:00,124.9,126.16,124.83,125.71,71781.0,110.4098,111.5237,110.348,111.1259,71781.0
2019-01-31 13:30:00,125.74,126.26,125.64,126.07,52929.0,111.1524,111.6121,111.064,111.4441,52929.0
2019-01-31 14:00:00,126.04,126.61,125.77,125.78,57882.0,111.4176,111.9215,111.1789,111.1878,57882.0
2019-01-31 14:30:00,125.84,126.67,125.27,126.39,63558.0,111.2408,111.9745,110.7369,111.727,63558.0
2019-01-31 15:00:00,126.35,126.53,126.11,126.22,55645.0,111.6916,111.8507,111.4795,111.5767,55645.0
2019-01-31 15:30:00,126.23,127.17,126.21,126.61,205978.0,111.5855,112.4165,111.5679,111.9215,205978.0
2019-02-01 09:30:00,127.24,127.8,126.09,126.15,71924.0,112.4784,112.9734,111.4618,111.5148,71924.0
2019-02-01 10:00:00,126.3,128.01,126.3,127.52,53885.0,111.6474,113.159,111.6474,112.7259,53885.0
2019-02-01 10:30:00,127.53,127.6,126.96,126.96,55929.0,112.7347,112.7966,112.2309,112.2309,55929.0
2019-02-01 11:00:00,126.93,127.55,126.59,127.45,53652.0,112.2043,112.7524,111.9038,112.664,53652.0
2019-02-01 11:30:00,127.38,127.58,127.25,127.58,22949.0,112.6021,112.7789,112.4872,112.7789,22949.0
2019-02-01 12:00:00,127.58,127.6,126.96,127.11,22857.0,112.7789,112.7966,112.2309,112.3635,22857.0
2019-02-01 12:30:00,127.08,127.11,126.7,126.95,58920.0,112.3369,112.3635,112.001,112.222,58920.0
2019-02-01 13:00:00,127.0,127.44,126.9,127.31,55987.0,112.2662,112.6552,112.1778,112.5403,55987.0
2019-02-01 13:30:00,127.31,127.42,127.01,127.01,36878.0,112.5403,112.6375,112.2751,112.2751,36878.0
2019-02-01 14:00:00,127.03,127.05,126.3,126.48,58927.0,112.2927,112.3104,111.6474,111.8065,58927.0
2019-02-01 14:30:00,126.44,127.14,126.44,126.79,57886.0,111.7712,112.39,111.7712,112.0806,57886.0
2019-02-01 15:00:00,126.73,126.87,126.36,126.85,67941.0,112.0275,112.1513,111.7005,112.1336,67941.0
2019-02-01 15:30:00,126.86,127.19,126.77,126.9,224262.0,112.1425,112.4342,112.0629,112.1778,224262.0
2019-02-04 09:30:00,127.06,127.29,126.8,127.0,24278.0,112.3193,112.5226,112.0894,112.2662,24278.0
2019-02-04 10:00:00,126.95,127.32,126.7,126.73,49782.0,112.222,112.5491,112.001,112.0275,49782.0
2019-02-04 10:30:00,126.76,127.09,126.6,127.08,26786.0,112.0541,112.3458,111.9126,112.3369,26786.0
2019-02-04 11:00:00,127.03,127.07,126.62,126.87,64673.0,112.2927,112.3281,111.9303,112.1513,64673.0
2019-02-04 11:30:00,126.87,127.18,126.82,127.11,24128.0,112.1513,112.4253,112.1071,112.3635,24128.0
2019-02-04 12:00:00,127.12,127.59,127.02,127.46,41867.0,112.3723,112.7878,112.2839,112.6729,41867.0
2019-02-04 12:30:00,127.45,127.45,126.95,126.95,29738.0,112.664,112.664,112.222,112.222,29738.0
2019-02-04 13:00:00,126.95,127.3,126.84,126.98,26133.0,112.222,112.5314,112.1248,112.2485,26133.0
2019-02-04 13:30:00,126.98,127.39,126.85,127.26,35565.0,112.2485,112.611,112.1336,112.4961,35565.0
2019-02-04 14:00:00,127.26,127.44,127.11,127.33,42122.0,112.4961,112.6552,112.3635,112.5579,42122.0
2019-02-04 14:30:00,127.39,127.42,126.92,126.96,39237.0,112.611,112.6375,112.1955,112.2309,39237.0
2019-02-04 15:00:00,126.96,127.23,126.75,126.95,63954.0,112.2309,112.4695,112.0452,112.222,63954.0
2019-02-04 15:30:00,126.93,127.14,126.82,127.12,106750.0,112.2043,112.39,112.1071,112.3723,106750.0
2019-02-05 09:30:00,127.16,127.39,126.03,126.21,49617.0,112.4077,112.611,111.4088,111.5679,49617.0
2019-02-05 10:00:00,126.14,126.6,125.58,125.6,48312.0,111.506,111.9126,111.011,111.0286,48312.0
2019-02-05 10:30:00,125.6,126.18,125.48,126.09,55017.0,111.0286,111.5413,110.9226,111.4618,55017.0
2019-02-05 11:00:00,126.09,126.24,124.97,125.04,41300.0,111.4618,111.5944,110.4717,110.5336,41300.0
2019-02-05 11:30:00,125.11,125.51,124.89,125.06,25283.0,110.5955,110.9491,110.401,110.5513,25283.0
2019-02-05 12:00:00,125.01,125.34,124.7,124.86,49683.0,110.5071,110.7988,110.2331,110.3745,49683.0
2019-02-05 12:30:00,124.8,125.63,124.75,125.22,46114.0,110.3214,111.0552,110.2772,110.6927,46114.0
2019-02-05 13:00:00,125.29,125.56,125.2,125.48,37872.0,110.7546,110.9933,110.675,110.9226,37872.0
2019-02-05 13:30:00,125.5,125.94,125.45,125.93,18132.0,110.9402,111.3292,110.896,111.3204,18132.0
2019-02-05 14:00:00,125.96,126.58,125.94,126.32,56263.0,111.3469,111.8949,111.3292,111.6651,56263.0
2019-02-05 14:30:00,126.34,126.39,125.53,125.81,55424.0,111.6828,111.727,110.9668,111.2143,55424.0
2019-02-05 15:00:00,125.82,125.94,125.4,125.69,50870.0,111.2231,111.3292,110.8518,111.1082,50870.0
2019-02-05 15:30:00,125.7,126.03,125.63,125.68,116717.0,111.117,111.4088,111.0552,111.0994,116717.0
2019-02-06 09:30:00,124.68,126.87,124.68,126.32,54505.0,110.2154,112.1513,110.2154,111.6651,54505.0
2019-02-06 10:00:00,126.32,126.76,125.6,125.83,25570.0,111.6651,112.0541,111.0286,111.232,25570.0
2019-02-06 10:30:00,125.79,126.72,125.52,126.68,38014.0,111.1966,112.0187,110.9579,111.9833,38014.0
2019-02-06 11:00:00,126.68,126.91,125.85,126.14,53119.0,111.9833,112.1867,111.2496,111.506,53119.0
2019-02-06 11:30:00,126.25,126.75,126.04,126.68,40254.0,111.6032,112.0452,111.4176,111.9833,40254.0
2019-02-06 12:00:00,126.63,126.82,126.35,126.75,21115.0,111.9391,112.1071,111.6916,112.0452,21115.0
2019-02-06 12:30:00,126.7,127.04,126.57,126.8,14369.0,112.001,112.3016,111.8861,112.0894,14369.0
2019-02-06 13:00:00,126.79,127.45,126.79,127.45,35172.0,112.0806,112.664,112.0806,112.664,35172.0
2019-02-06 13:30:00,127.45,127.58,127.21,127.22,29202.0,112.664,112.7789,112.4519,112.4607,29202.0
2019-02-06 14:00:00,127.27,127.29,126.41,126.49,25317.0,112.5049,112.5226,111.7447,111.8154,25317.0
2019-02-06 14:30:00,126.49,126.8,126.23,126.7,44158.0,111.8154,112.0894,111.5855,112.001,44158.0
2019-02-06 15:00:00,126.67,126.83,126.53,126.68,52786.0,111.9745,112.1159,111.8507,111.9833,52786.0
2019-02-06 15:30:00,126.68,126.82,126.5,126.72,107510.0,111.9833,112.1071,111.8242,112.0187,107510.0
2019-02-07 09:30:00,125.92,127.08,125.12,125.87,23939.0,111.3115,112.3369,110.6043,111.2673,23939.0
2019-02-07 10:00:00,125.95,126.01,125.26,125.53,32373.0,111.338,111.3911,110.7281,110.9668,32373.0
2019-02-07 10:30:00,125.45,126.12,123.86,123.86,51438.0,110.896,111.4883,109.4905,109.4905,51438.0
2019-02-07 11:00:00,123.9,124.11,123.08,123.16,54823.0,109.5259,109.7115,108.801,108.8717,54823.0
2019-02-07 11:30:00,123.16,124.04,122.84,123.79,90436.0,108.8717,109.6496,108.5888,109.4286,90436.0
2019-02-07 12:00:00,123.78,124.58,123.49,124.26,39315.0,109.4198,110.127,109.1634,109.8441,39315.0
2019-02-07 12:30:00,124.32,124.72,124.05,124.2,20465.0,109.8971,110.2507,109.6585,109.7911,20465.0
2019-02-07 13:00:00,124.2,124.88,124.18,124.44,39402.0,109.7911,110.3922,109.7734,110.0032,39402.0
2019-02-07 13:30:00,124.59,125.13,124.53,124.94,21703.0,110.1358,110.6132,110.0828,110.4452,21703.0
2019-02-07 14:00:00,124.92,125.06,124.31,124.78,19959.0,110.4275,110.5513,109.8883,110.3038,19959.0
2019-02-07 14:30:00,124.79,124.92,124.56,124.65,32198.0,110.3126,110.4275,110.1093,110.1889,32198.0
2019-02-07 15:00:00,124.68,125.09,124.68,125.06,37454.0,110.2154,110.5778,110.2154,110.5513,37454.0
2019-02-07 15:30:00,125.06,125.25,124.42,125.22,133189.0,110.5513,110.7192,109.9855,110.6927,133189.0
2019-02-08 09:30:00,124.12,125.53,123.5,123.5,39083.0,109.7203,110.9668,109.1723,109.1723,39083.0
2019-02-08 10:00:00,123.43,123.94,122.94,123.55,33533.0,109.1104,109.5612,108.6772,109.2165,33533.0
2019-02-08 10:30:00,123.62,123.98,122.31,122.33,62356.0,109.2783,109.5966,108.1203,108.138,62356.0
2019-02-08 11:00:00,122.34,123.16,122.02,122.83,105165.0,108.1468,108.8717,107.864,108.58,105165.0
2019-02-08 11:30:00,122.87,123.64,122.74,123.6,40980.0,108.6154,109.296,108.5004,109.2607,40980.0
2019-02-08 12:00:00,123.55,123.78,123.38,123.61,32490.0,109.2165,109.4198,109.0662,109.2695,32490.0
2019-02-08 12:30:00,123.62,124.1,123.58,123.9,13119.0,109.2783,109.7027,109.243,109.5259,13119.0
2019-02-08 13:00:00,123.95,124.54,123.87,124.4,50876.0,109.5701,110.0916,109.4993,109.9679,50876.0
2019-02-08 13:30:00,124.4,124.42,124.08,124.25,22995.0,109.9679,109.9855,109.685,109.8353,22995.0
2019-02-08 14:00:00,124.29,125.01,124.25,125.0,38148.0,109.8706,110.5071,109.8353,110.4982,38148.0
2019-02-08 14:30:00,125.0,125.29,124.82,125.07,43807.0,110.4982,110.7546,110.3391,110.5601,43807.0
2019-02-08 15:00:00,125.06,125.32,124.86,125.21,43658.0,110.5513,110.7811,110.3745,110.6839,43658.0
2019-02-08 15:30:00,125.23,125.61,125.0,125.59,123521.0,110.7016,111.0375,110.4982,111.0198,123521.0
2019-02-11 09:30:00,126.11,126.88,125.57,125.98,61853.0,111.4795,112.1601,111.0021,111.3646,61853.0
2019-02-11 10:00:00,125.95,126.43,125.77,125.77,39816.0,111.338,111.7623,111.1789,111.1789,39816.0
2019-02-11 10:30:00,125.77,125.92,125.3,125.3,48775.0,111.1789,111.3115,110.7634,110.7634,48775.0
2019-02-11 11:00:00,125.33,125.49,124.92,125.18,28651.0,110.79,110.9314,110.4275,110.6574,28651.0
2019-02-11 11:30:00,125.18,125.58,124.99,125.58,56021.0,110.6574,111.011,110.4894,111.011,56021.0
2019-02-11 12:00:00,125.6,125.85,125.36,125.76,45572.0,111.0286,111.2496,110.8165,111.1701,45572.0
2019-02-11 12:30:00,125.73,125.96,125.61,125.85,45978.0,111.1436,111.3469,111.0375,111.2496,45978.0
2019-02-11 13:00:00,125.85,125.96,125.57,125.57,40375.0,111.2496,111.3469,111.0021,111.0021,40375.0
2019-02-11 13:30:00,125.6,125.68,125.42,125.58,32747.0,111.0286,111.0994,110.8695,111.011,32747.0
2019-02-11 14:00:00,125.58,125.67,125.41,125.56,43109.0,111.011,111.0905,110.8607,110.9933,43109.0
2019-02-11 14:30:00,125.54,125.72,125.36,125.63,48760.0,110.9756,111.1347,110.8165,111.0552,48760.0
2019-02-11 15:00:00,125.64,125.83,125.5,125.79,69127.0,111.064,111.232,110.9402,111.1966,69127.0
2019-02-11 15:30:00,125.79,126.17,125.57,125.92,147959.0,111.1966,111.5325,111.0021,111.3115,147959.0
2019-02-12 09:30:00,127.24,128.83,127.24,128.51,106624.0,112.4784,113.8839,112.4784,113.601,106624.0
2019-02-12 10:00:00,128.58,128.59,127.94,128.41,26949.0,113.6629,113.6718,113.0972,113.5126,26949.0
2019-02-12 10:30:00,128.43,129.14,128.3,129.05,23570.0,113.5303,114.1579,113.4154,114.0784,23570.0
2019-02-12 11:00:00,129.05,129.45,128.94,129.39,85656.0,114.0784,114.432,113.9812,114.3789,85656.0
2019-02-12 11:30:00,129.42,129.75,129.28,129.69,29389.0,114.4055,114.6972,114.2817,114.6441,29389.0
2019-02-12 12:00:00,129.7,129.79,129.17,129.4,45808.0,114.653,114.7325,114.1845,114.3878,45808.0
2019-02-12 12:30:00,129.47,129.51,129.03,129.17,19389.0,114.4497,114.485,114.0607,114.1845,19389.0
2019-02-12 13:00:00,129.24,129.77,129.16,129.67,74869.0,114.2463,114.7149,114.1756,114.6265,74869.0
2019-02-12 13:30:00,129.67,129.85,129.6,129.64,20564.0,114.6265,114.7856,114.5646,114.5999,20564.0
2019-02-12 14:00:00,129.64,129.7,129.44,129.59,25119.0,114.5999,114.653,114.4231,114.5557,25119.0
2019-02-12 14:30:00,129.52,129.56,129.18,129.22,27011.0,114.4939,114.5292,114.1933,114.2287,27011.0
2019-02-12 15:00:00,129.18,129.27,128.64,129.07,104589.0,114.1933,114.2729,113.716,114.0961,104589.0
2019-02-12 15:30:00,129.07,129.31,128.64,128.83,198406.0,114.0961,114.3082,113.716,113.8839,198406.0
2019-02-13 09:30:00,129.69,131.19,128.78,130.3,42734.0,114.6441,115.9701,113.8397,115.1834,42734.0
2019-02-13 10:00:00,130.21,130.31,129.7,129.88,40817.0,115.1038,115.1922,114.653,114.8121,40817.0
2019-02-13 10:30:00,129.82,130.28,129.82,129.92,27316.0,114.7591,115.1657,114.7591,114.8475,27316.0
2019-02-13 11:00:00,130.04,130.25,129.61,129.64,25384.0,114.9535,115.1392,114.5734,114.5999,25384.0
2019-02-13 11:30:00,129.63,129.79,129.3,129.7,44238.0,114.5911,114.7325,114.2994,114.653,44238.0
2019-02-13 12:00:00,129.72,129.79,129.34,129.44,29553.0,114.6707,114.7325,114.3347,114.4231,29553.0
2019-02-13 12:30:00,129.44,129.85,129.3,129.57,23281.0,114.4231,114.7856,114.2994,114.5381,23281.0
2019-02-13 13:00:00,129.59,129.97,129.52,129.91,28961.0,114.5557,114.8917,114.4939,114.8386,28961.0
2019-02-13 13:30:00,129.91,129.96,129.72,129.95,20552.0,114.8386,114.8828,114.6707,114.874,20552.0
2019-02-13 14:00:00,129.94,130.21,129.93,130.2,40834.0,114.8651,115.1038,114.8563,115.095,40834.0
2019-02-13 14:30:00,130.22,130.31,130.0,130.27,41024.0,115.1127,115.1922,114.9182,115.1569,41024.0
2019-02-13 15:00:00,130.28,130.4,130.1,130.4,35713.0,115.1657,115.2718,115.0066,115.2718,35713.0
2019-02-13 15:30:00,130.42,130.53,129.74,129.81,122364.0,115.2895,115.3867,114.6883,114.7502,122364.0
2019-02-14 09:30:00,127.9,128.38,126.06,126.2,51741.0,113.862,114.2893,112.224,112.3486,51741.0
2019-02-14 10:00:00,126.03,126.77,125.82,126.69,41929.0,112.1973,112.856,112.0103,112.7848,41929.0
2019-02-14 10:30:00,126.71,127.26,126.1,126.31,41259.0,112.8026,113.2923,112.2596,112.4465,41259.0
2019-02-14 11:00:00,126.25,126.68,125.93,126.59,40568.0,112.3931,112.7759,112.1082,112.6958,40568.0
2019-02-14 11:30:00,126.57,127.01,126.29,126.96,16857.0,112.678,113.0697,112.4287,113.0252,16857.0
2019-02-14 12:00:00,126.98,127.47,126.79,127.25,16129.0,113.043,113.4792,112.8739,113.2834,16129.0
2019-02-14 12:30:00,127.33,127.4,127.14,127.16,28579.0,113.3546,113.4169,113.1854,113.2032,28579.0
2019-02-14 13:00:00,127.2,127.32,127.01,127.25,40319.0,113.2389,113.3457,113.0697,113.2834,40319.0
2019-02-14 13:30:00,127.25,127.31,127.07,127.2,27798.0,113.2834,113.3368,113.1231,113.2389,27798.0
2019-02-14 14:00:00,127.19,127.81,127.01,127.72,32194.0,113.23,113.7819,113.0697,113.7018,32194.0
2019-02-14 14:30:00,127.68,127.91,127.51,127.65,32407.0,113.6662,113.8709,113.5148,113.6395,32407.0
2019-02-14 15:00:00,127.67,128.31,127.66,127.84,67442.0,113.6573,114.227,113.6484,113.8086,67442.0
2019-02-14 15:30:00,127.86,127.96,127.1,127.16,106898.0,113.8264,113.9154,113.1498,113.2032,106898.0
2019-02-15 09:30:00,128.44,130.16,128.05,129.81,60547.0,114.3428,115.874,113.9956,115.5624,60547.0
2019-02-15 10:00:00,129.83,130.11,129.62,129.84,50086.0,115.5802,115.8295,115.3932,115.5891,50086.0
2019-02-15 10:30:00,130.02,130.13,129.5,129.72,36165.0,115.7493,115.8473,115.2864,115.4823,36165.0
2019-02-15 11:00:00,129.84,130.27,129.76,130.17,23189.0,115.5891,115.9719,115.5179,115.8829,23189.0
2019-02-15 11:30:00,130.07,130.57,129.8,130.57,24056.0,115.7938,116.239,115.5535,116.239,24056.0
2019-02-15 12:00:00,130.55,130.59,130.15,130.46,16848.0,116.2212,116.2568,115.8651,116.141,16848.0
2019-02-15 12:30:00,130.45,130.45,130.13,130.13,8334.0,116.1321,116.1321,115.8473,115.8473,8334.0
2019-02-15 13:00:00,130.18,130.21,129.81,129.9,17836.0,115.8918,115.9185,115.5624,115.6425,17836.0
2019-02-15 13:30:00,129.92,130.2,129.8,130.08,14873.0,115.6603,115.9096,115.5535,115.8028,14873.0
2019-02-15 14:00:00,130.08,130.25,129.9,130.03,27713.0,115.8028,115.9541,115.6425,115.7582,27713.0
2019-02-15 14:30:00,130.1,130.31,129.99,130.22,24444.0,115.8206,116.0075,115.7226,115.9274,24444.0
2019-02-15 15:00:00,130.18,130.18,129.89,129.89,27689.0,115.8918,115.8918,115.6336,115.6336,27689.0
2019-02-15 15:30:00,129.94,130.69,129.89,130.66,112621.0,115.6781,116.3458,115.6336,116.3191,112621.0
2019-02-19 09:30:00,129.56,130.34,128.19,130.08,60886.0,115.3398,116.0342,114.1202,115.8028,60886.0
2019-02-19 10:00:00,130.2,131.39,130.05,131.37,47810.0,115.9096,116.969,115.776,116.9512,47810.0
2019-02-19 10:30:00,131.27,131.3,130.74,130.93,21059.0,116.8621,116.8888,116.3903,116.5595,21059.0
2019-02-19 11:00:00,130.95,131.44,130.84,131.28,33930.0,116.5773,117.0135,116.4793,116.871,33930.0
2019-02-19 11:30:00,131.24,131.89,131.15,131.83,34255.0,116.8354,117.4141,116.7553,117.3607,34255.0
2019-02-19 12:00:00,131.86,131.86,131.6,131.64,24529.0,117.3874,117.3874,117.1559,117.1915,24529.0
2019-02-19 12:30:00,131.6,131.85,131.53,131.83,14956.0,117.1559,117.3785,117.0936,117.3607,14956.0
2019-02-19 13:00:00,131.83,131.84,131.49,131.64,15649.0,117.3607,117.3696,117.058,117.1915,15649.0
2019-02-19 13:30:00,131.67,131.79,131.4,131.75,17959.0,117.2182,117.3251,116.9779,117.2895,17959.0
2019-02-19 14:00:00,131.75,131.87,131.57,131.85,23091.0,117.2895,117.3963,117.1292,117.3785,23091.0
2019-02-19 14:30:00,131.84,132.31,131.84,132.18,36588.0,117.3696,117.788,117.3696,117.6723,36588.0
2019-02-19 15:00:00,132.17,132.37,132.03,132.31,63267.0,117.6634,117.8414,117.5387,117.788,63267.0
2019-02-19 15:30:00,132.33,132.49,131.87,131.97,112523.0,117.8058,117.9482,117.3963,117.4853,112523.0
2019-02-20 09:30:00,131.66,132.24,131.25,131.87,36356.0,117.2093,117.7257,116.8443,117.3963,36356.0
2019-02-20 10:00:00,131.78,131.79,131.14,131.36,33356.0,117.3162,117.3251,116.7464,116.9423,33356.0
2019-02-20 10:30:00,131.44,132.14,131.39,131.95,58519.0,117.0135,117.6367,116.969,117.4675,58519.0
2019-02-20 11:00:00,131.9,132.21,131.85,131.91,65225.0,117.423,117.699,117.3785,117.4319,65225.0
2019-02-20 11:30:00,131.9,132.09,131.51,131.93,24078.0,117.423,117.5921,117.0758,117.4497,24078.0
2019-02-20 12:00:00,131.93,132.03,131.6,131.61,20172.0,117.4497,117.5387,117.1559,117.1648,20172.0
2019-02-20 12:30:00,131.65,131.99,131.6,131.75,21491.0,117.2004,117.5031,117.1559,117.2895,21491.0
2019-02-20 13:00:00,131.75,131.88,131.65,131.81,26208.0,117.2895,117.4052,117.2004,117.3429,26208.0
2019-02-20 13:30:00,131.83,132.14,131.81,132.06,25832.0,117.3607,117.6367,117.3429,117.5654,25832.0
2019-02-20 14:00:00,132.06,132.38,131.53,131.84,68147.0,117.5654,117.8503,117.0936,117.3696,68147.0
2019-02-20 14:30:00,131.92,132.85,131.9,132.79,47248.0,117.4408,118.2687,117.423,118.2153,47248.0
2019-02-20 15:00:00,132.77,132.85,132.47,132.64,42057.0,118.1975,118.2687,117.9304,118.0818,42057.0
2019-02-20 15:30:00,132.62,133.03,132.54,132.92,156159.0,118.064,118.429,117.9927,118.331,156159.0
2019-02-21 09:30:00,133.24,133.24,132.14,132.86,58846.0,118.6159,118.6159,117.6367,118.2776,58846.0
2019-02-21 10:00:00,132.83,133.05,132.23,132.23,52130.0,118.2509,118.4468,117.7168,117.7168,52130.0
2019-02-21 10:30:00,132.25,132.34,131.67,131.77,31935.0,117.7346,117.8147,117.2182,117.3073,31935.0
2019-02-21 11:00:00,131.77,132.1,131.48,131.48,45078.0,117.3073,117.601,117.0491,117.0491,45078.0
2019-02-21 11:30:00,131.5,132.14,131.37,132.01,20189.0,117.0669,117.6367,116.9512,117.5209,20189.0
2019-02-21 12:00:00,131.99,132.15,131.6,131.79,19484.0,117.5031,117.6456,117.1559,117.3251,19484.0
2019-02-21 12:30:00,131.73,132.28,131.73,132.26,17044.0,117.2717,117.7613,117.2717,117.7435,17044.0
2019-02-21 13:00:00,132.3,132.33,131.94,131.95,15345.0,117.7791,117.8058,117.4586,117.4675,15345.0
2019-02-21 13:30:00,131.92,131.94,131.76,131.85,24349.0,117.4408,117.4586,117.2984,117.3785,24349.0
2019-02-21 14:00:00,131.84,131.98,131.23,131.39,26574.0,117.3696,117.4942,116.8265,116.969,26574.0
2019-02-21 14:30:00,131.43,131.47,130.93,131.18,24234.0,117.0046,117.0402,116.5595,116.782,24234.0
2019-02-21 15:00:00,131.13,131.69,131.13,131.41,72222.0,116.7375,117.236,116.7375,116.9868,72222.0
2019-02-21 15:30:00,131.41,131.78,131.15,131.68,94131.0,116.9868,117.3162,116.7553,117.2271,94131.0
2019-02-22 09:30:00,132.35,133.22,131.72,132.75,34820.0,117.8236,118.5981,117.2627,118.1797,34820.0
2019-02-22 10:00:00,132.71,133.17,132.44,132.6,36321.0,118.1441,118.5536,117.9037,118.0462,36321.0
2019-02-22 10:30:00,132.68,132.78,132.21,132.71,17907.0,118.1174,118.2064,117.699,118.1441,17907.0
2019-02-22 11:00:00,132.64,133.39,132.63,133.2,48870.0,118.0818,118.7495,118.0729,118.5803,48870.0
2019-02-22 11:30:00,133.21,133.49,132.99,133.48,26378.0,118.5892,118.8385,118.3934,118.8296,26378.0
2019-02-22 12:00:00,133.42,133.64,133.33,133.39,20556.0,118.7762,118.972,118.696,118.7495,20556.0
2019-02-22 12:30:00,133.37,133.49,133.16,133.33,19393.0,118.7316,118.8385,118.5447,118.696,19393.0
2019-02-22 13:00:00,133.38,133.49,133.21,133.49,16588.0,118.7406,118.8385,118.5892,118.8385,16588.0
2019-02-22 13:30:00,133.48,133.77,133.48,133.65,39955.0,118.8296,119.0877,118.8296,118.9809,39955.0
2019-02-22 14:00:00,133.6,133.93,133.51,133.64,36179.0,118.9364,119.2302,118.8563,118.972,36179.0
2019-02-22 14:30:00,133.67,133.9,133.39,133.8,71961.0,118.9987,119.2035,118.7495,119.1145,71961.0
2019-02-22 15:00:00,133.84,134.34,133.84,134.31,39694.0,119.1501,119.5952,119.1501,119.5685,39694.0
2019-02-22 15:30:00,134.28,135.05,134.22,134.86,311538.0,119.5418,120.2273,119.4884,120.0581,311538.0
2019-02-25 09:30:00,135.59,136.01,134.17,135.94,52110.0,120.708,121.0819,119.4438,121.0196,52110.0
2019-02-25 10:00:00,135.71,135.83,134.92,134.99,47332.0,120.8148,120.9216,120.1115,120.1738,47332.0
2019-02-25 10:30:00,134.97,134.97,133.76,133.83,105890.0,120.156,120.156,119.0788,119.1412,105890.0
2019-02-25 11:00:00,133.83,133.85,133.1,133.41,136722.0,119.1412,119.159,118.4913,118.7673,136722.0
2019-02-25 11:30:00,133.4,134.15,133.35,133.61,67045.0,118.7584,119.426,118.7138,118.9453,67045.0
2019-02-25 12:00:00,133.55,133.74,133.22,133.35,63376.0,118.8919,119.061,118.5981,118.7138,63376.0
2019-02-25 12:30:00,133.31,133.42,132.96,133.0,33198.0,118.6782,118.7762,118.3667,118.4023,33198.0
2019-02-25 13:00:00,132.99,133.31,132.96,133.19,30096.0,118.3934,118.6782,118.3667,118.5714,30096.0
2019-02-25 13:30:00,133.18,133.21,132.85,133.08,35338.0,118.5625,118.5892,118.2687,118.4735,35338.0
2019-02-25 14:00:00,133.07,133.24,132.83,132.88,39096.0,118.4646,118.6159,118.2509,118.2954,39096.0
2019-02-25 14:30:00,132.85,132.85,132.18,132.18,53408.0,118.2687,118.2687,117.6723,117.6723,53408.0
2019-02-25 15:00:00,132.18,132.52,132.0,132.03,57474.0,117.6723,117.9749,117.512,117.5387,57474.0
2019-02-25 15:30:00,132.02,132.62,131.82,131.96,179844.0,117.5298,118.064,117.3518,117.4764,179844.0
2019-02-26 09:30:00,130.79,131.88,130.1,131.53,71846.0,116.4348,117.4052,115.8206,117.0936,71846.0
2019-02-26 10:00:00,131.48,132.41,131.48,132.22,36214.0,117.0491,117.877,117.0491,117.7079,36214.0
2019-02-26 10:30:00,132.23,132.69,132.1,132.27,23290.0,117.7168,118.1263,117.601,117.7524,23290.0
2019-02-26 11:00:00,132.19,132.86,132.15,132.68,30458.0,117.6812,118.2776,117.6456,118.1174,30458.0
2019-02-26 11:30:00,132.79,132.98,132.51,132.57,23454.0,118.2153,118.3845,117.966,118.0195,23454.0
2019-02-26 12:00:00,132.56,132.73,132.32,132.56,28243.0,118.0106,118.1619,117.7969,118.0106,28243.0
2019-02-26 12:30:00,132.59,132.64,132.3,132.34,26776.0,118.0373,118.0818,117.7791,117.8147,26776.0
2019-02-26 13:00:00,132.36,132.48,131.8,131.89,25173.0,117.8325,117.9393,117.334,117.4141,25173.0
2019-02-26 13:30:00,131.88,131.88,131.21,131.3,41683.0,117.4052,117.4052,116.8087,116.8888,41683.0
2019-02-26 14:00:00,131.3,131.64,131.27,131.6,21577.0,116.8888,117.1915,116.8621,117.1559,21577.0
2019-02-26 14:30:00,131.6,132.0,131.6,131.93,29119.0,117.1559,117.512,117.1559,117.4497,29119.0
2019-02-26 15:00:00,131.91,132.06,131.79,131.81,35688.0,117.4319,117.5654,117.3251,117.3429,35688.0
2019-02-26 15:30:00,131.81,132.04,130.94,130.99,154524.0,117.3429,117.5476,116.5684,116.6129,154524.0
2019-02-27 09:30:00,130.77,132.42,130.32,131.51,80969.0,116.417,117.8859,116.0164,117.0758,80969.0
2019-02-27 10:00:00,131.41,131.68,130.52,130.63,35357.0,116.9868,117.2271,116.1945,116.2924,35357.0
2019-02-27 10:30:00,130.68,131.07,130.47,130.97,84102.0,116.3369,116.6841,116.1499,116.5951,84102.0
2019-02-27 11:00:00,130.95,131.31,130.95,131.15,55477.0,116.5773,116.8978,116.5773,116.7553,55477.0
2019-02-27 11:30:00,131.07,131.54,130.9,131.31,49307.0,116.6841,117.1025,116.5328,116.8978,49307.0
2019-02-27 12:00:00,131.37,131.82,131.32,131.77,27672.0,116.9512,117.3518,116.9067,117.3073,27672.0
2019-02-27 12:30:00,131.83,131.94,131.69,131.72,15775.0,117.3607,117.4586,117.236,117.2627,15775.0
2019-02-27 13:00:00,131.74,132.22,131.74,132.11,21681.0,117.2806,117.7079,117.2806,117.6099,21681.0
2019-02-27 13:30:00,132.09,132.16,131.61,131.62,24909.0,117.5921,117.6545,117.1648,117.1737,24909.0
2019-02-27 14:00:00,131.57,131.84,131.49,131.55,36250.0,117.1292,117.3696,117.058,117.1114,36250.0
2019-02-27 14:30:00,131.58,131.64,131.32,131.55,33776.0,117.1381,117.1915,116.9067,117.1114,33776.0
2019-02-27 15:00:00,131.54,131.99,131.47,131.65,37034.0,117.1025,117.5031,117.0402,117.2004,37034.0
2019-02-27 15:30:00,131.63,131.98,131.56,131.88,106045.0,117.1826,117.4942,117.1203,117.4052,106045.0
2019-02-28 09:30:00,131.91,132.35,131.51,131.84,55276.0,117.4319,117.8236,117.0758,117.3696,55276.0
2019-02-28 10:00:00,131.84,132.04,131.24,131.65,108381.0,117.3696,117.5476,116.8354,117.2004,108381.0
2019-02-28 10:30:00,131.63,131.8,131.13,131.41,31172.0,117.1826,117.334,116.7375,116.9868,31172.0
2019-02-28 11:00:00,131.43,131.53,131.1,131.14,39775.0,117.0046,117.0936,116.7108,116.7464,39775.0
2019-02-28 11:30:00,131.12,131.43,131.0,131.0,37208.0,116.7286,117.0046,116.6218,116.6218,37208.0
2019-02-28 12:00:00,131.0,131.23,130.94,131.19,21452.0,116.6218,116.8265,116.5684,116.7909,21452.0
2019-02-28 12:30:00,131.16,131.34,131.09,131.34,21077.0,116.7642,116.9245,116.7019,116.9245,21077.0
2019-02-28 13:00:00,131.34,131.54,131.12,131.54,61856.0,116.9245,117.1025,116.7286,117.1025,61856.0
2019-02-28 13:30:00,131.54,131.76,131.47,131.57,27060.0,117.1025,117.2984,117.0402,117.1292,27060.0
2019-02-28 14:00:00,131.6,131.81,131.49,131.75,22420.0,117.1559,117.3429,117.058,117.2895,22420.0
2019-02-28 14:30:00,131.77,131.82,131.21,131.38,42344.0,117.3073,117.3518,116.8087,116.9601,42344.0
2019-02-28 15:00:00,131.38,131.68,131.33,131.53,39827.0,116.9601,117.2271,116.9156,117.0936,39827.0
2019-02-28 15:30:00,131.53,131.81,131.49,131.63,139629.0,117.0936,117.3429,117.058,117.1826,139629.0
2019-03-01 09:30:00,133.12,134.37,132.48,133.71,35546.0,118.5091,119.6219,117.9393,119.0343,35546.0
2019-03-01 10:00:00,133.62,133.71,132.31,132.43,28621.0,118.9542,119.0343,117.788,117.8948,28621.0
2019-03-01 10:30:00,132.33,132.33,131.69,132.19,24785.0,117.8058,117.8058,117.236,117.6812,24785.0
2019-03-01 11:00:00,132.17,132.38,131.5,131.66,24395.0,117.6634,117.8503,117.0669,117.2093,24395.0
2019-03-01 11:30:00,131.69,131.77,130.89,131.18,47666.0,117.236,117.3073,116.5238,116.782,47666.0
2019-03-01 12:00:00,131.11,131.48,130.99,131.47,23219.0,116.7197,117.0491,116.6129,117.0402,23219.0
2019-03-01 12:30:00,131.44,131.81,131.2,131.77,24604.0,117.0135,117.3429,116.7998,117.3073,24604.0
2019-03-01 13:00:00,131.77,131.89,131.67,131.71,22466.0,117.3073,117.4141,117.2182,117.2538,22466.0
2019-03-01 13:30:00,131.73,131.78,131.25,131.27,24987.0,117.2717,117.3162,116.8443,116.8621,24987.0
2019-03-01 14:00:00,131.3,132.12,131.26,132.09,52857.0,116.8888,117.6188,116.8532,117.5921,52857.0
2019-03-01 14:30:00,132.09,132.13,131.72,132.12,34506.0,117.5921,117.6277,117.2627,117.6188,34506.0
2019-03-01 15:00:00,132.15,132.15,131.86,131.98,36661.0,117.6456,117.6456,117.3874,117.4942,36661.0
2019-03-01 15:30:00,132.02,132.2,131.85,132.18,153410.0,117.5298,117.6901,117.3785,117.6723,153410.0
2019-03-04 09:30:00,132.8,133.35,132.42,133.3,37323.0,118.2242,118.7138,117.8859,118.6693,37323.0
2019-03-04 10:00:00,133.3,133.87,133.12,133.84,25085.0,118.6693,119.1768,118.5091,119.1501,25085.0
2019-03-04 10:30:00,133.9,133.96,133.21,133.24,22334.0,119.2035,119.2569,118.5892,118.6159,22334.0
2019-03-04 11:00:00,133.15,133.2,131.98,131.98,24201.0,118.5358,118.5803,117.4942,117.4942,24201.0
2019-03-04 11:30:00,131.98,132.13,130.96,131.12,12766.0,117.4942,117.6277,116.5862,116.7286,12766.0
2019-03-04 12:00:00,131.08,131.43,130.41,130.97,14189.0,116.693,117.0046,116.0965,116.5951,14189.0
2019-03-04 12:30:00,130.87,131.01,129.47,129.49,62842.0,116.506,116.6307,115.2597,115.2775,62842.0
2019-03-04 13:00:00,129.49,130.35,129.42,130.35,18776.0,115.2775,116.0431,115.2152,116.0431,18776.0
2019-03-04 13:30:00,130.35,130.56,130.12,130.52,25690.0,116.0431,116.2301,115.8384,116.1945,25690.0
2019-03-04 14:00:00,130.55,130.65,130.2,130.5,22728.0,116.2212,116.3102,115.9096,116.1767,22728.0
2019-03-04 14:30:00,130.5,130.67,130.35,130.42,22312.0,116.1767,116.328,116.0431,116.1054,22312.0
2019-03-04 15:00:00,130.4,130.68,130.11,130.43,34655.0,116.0876,116.3369,115.8295,116.1143,34655.0
2019-03-04 15:30:00,130.44,130.95,130.33,130.59,131316.0,116.1232,116.5773,116.0253,116.2568,131316.0
2019-03-05 09:30:00,130.66,130.66,129.04,129.46,86210.0,116.3191,116.3191,114.8769,115.2508,86210.0
2019-03-05 10:00:00,129.5,130.22,129.22,129.36,51740.0,115.2864,115.9274,115.0371,115.1618,51740.0
2019-03-05 10:30:00,129.4,129.52,128.69,129.07,23866.0,115.1974,115.3042,114.5653,114.9036,23866.0
2019-03-05 11:00:00,129.18,129.95,129.12,129.87,45215.0,115.0015,115.687,114.9481,115.6158,45215.0
2019-03-05 11:30:00,129.79,130.23,129.69,129.88,28605.0,115.5446,115.9363,115.4556,115.6247,28605.0
2019-03-05 12:00:00,129.87,130.0,129.56,129.71,23623.0,115.6158,115.7315,115.3398,115.4734,23623.0
2019-03-05 12:30:00,129.69,130.1,129.66,130.1,23117.0,115.4556,115.8206,115.4288,115.8206,23117.0
2019-03-05 13:00:00,130.05,130.28,130.01,130.01,22321.0,115.776,115.9808,115.7404,115.7404,22321.0
2019-03-05 13:30:00,129.97,130.32,129.83,130.22,28453.0,115.7048,116.0164,115.5802,115.9274,28453.0
2019-03-05 14:00:00,130.21,130.64,130.21,130.61,32879.0,115.9185,116.3013,115.9185,116.2746,32879.0
2019-03-05 14:30:00,130.64,130.66,130.26,130.46,45882.0,116.3013,116.3191,115.963,116.141,45882.0
2019-03-05 15:00:00,130.44,130.44,130.02,130.09,51347.0,116.1232,116.1232,115.7493,115.8117,51347.0
2019-03-05 15:30:00,130.09,130.71,130.07,130.13,112288.0,115.8117,116.3636,115.7938,115.8473,112288.0
2019-03-06 09:30:00,130.54,130.76,129.72,130.15,48311.0,116.2123,116.4081,115.4823,115.8651,48311.0
2019-03-06 10:00:00,130.19,130.37,129.84,129.84,38359.0,115.9007,116.0609,115.5891,115.5891,38359.0
2019-03-06 10:30:00,129.86,130.23,129.74,130.17,13441.0,115.6069,115.9363,115.5001,115.8829,13441.0
2019-03-06 11:00:00,130.06,130.34,129.81,129.83,11266.0,115.7849,116.0342,115.5624,115.5802,11266.0
2019-03-06 11:30:00,129.9,130.07,129.27,129.27,24879.0,115.6425,115.7938,115.0817,115.0817,24879.0
2019-03-06 12:00:00,129.33,129.66,129.06,129.06,10859.0,115.1351,115.4288,114.8947,114.8947,10859.0
2019-03-06 12:30:00,129.07,129.18,128.56,128.64,16779.0,114.9036,115.0015,114.4496,114.5208,16779.0
2019-03-06 13:00:00,128.67,128.85,128.53,128.6,20716.0,114.5475,114.7078,114.4229,114.4852,20716.0
2019-03-06 13:30:00,128.7,129.13,128.68,129.08,14252.0,114.5742,114.957,114.5564,114.9125,14252.0
2019-03-06 14:00:00,129.11,129.2,128.84,128.88,16409.0,114.9392,115.0193,114.6989,114.7345,16409.0
2019-03-06 14:30:00,128.88,128.9,128.46,128.51,32735.0,114.7345,114.7523,114.3606,114.4051,32735.0
2019-03-06 15:00:00,128.49,128.6,127.65,127.88,56782.0,114.3873,114.4852,113.6395,113.8442,56782.0
2019-03-06 15:30:00,127.88,128.08,127.71,127.86,94003.0,113.8442,114.0223,113.6929,113.8264,94003.0
2019-03-07 09:30:00,127.15,127.15,124.82,125.33,48385.0,113.1943,113.1943,111.1201,111.5741,48385.0
2019-03-07 10:00:00,125.29,125.32,124.63,125.14,37716.0,111.5385,111.5652,110.9509,111.405,37716.0
2019-03-07 10:30:00,125.16,125.3,124.83,125.06,60735.0,111.4228,111.5474,111.129,111.3337,60735.0
2019-03-07 11:00:00,125.06,125.11,124.51,125.0,20337.0,111.3337,111.3782,110.8441,111.2803,20337.0
2019-03-07 11:30:00,125.05,125.25,124.5,124.5,33166.0,111.3248,111.5029,110.8352,110.8352,33166.0
2019-03-07 12:00:00,124.46,124.62,124.17,124.34,15931.0,110.7996,110.942,110.5414,110.6928,15931.0
2019-03-07 12:30:00,124.29,124.95,124.11,124.89,33579.0,110.6482,111.2358,110.488,111.1824,33579.0
2019-03-07 13:00:00,124.87,124.87,124.53,124.65,22173.0,111.1646,111.1646,110.8619,110.9687,22173.0
2019-03-07 13:30:00,124.65,124.74,124.35,124.53,23844.0,110.9687,111.0489,110.7017,110.8619,23844.0
2019-03-07 14:00:00,124.58,124.71,124.1,124.41,29739.0,110.9064,111.0221,110.4791,110.7551,29739.0
2019-03-07 14:30:00,124.39,124.45,123.88,124.01,41690.0,110.7373,110.7907,110.2832,110.399,41690.0
2019-03-07 15:00:00,124.02,124.82,123.73,124.36,78622.0,110.4079,111.1201,110.1497,110.7106,78622.0
2019-03-07 15:30:00,124.36,125.13,124.34,124.89,93423.0,110.7106,111.3961,110.6928,111.1824,93423.0
2019-03-08 09:30:00,123.49,123.53,122.66,123.13,62372.0,109.9361,109.9717,109.1972,109.6156,62372.0
2019-03-08 10:00:00,123.03,123.37,122.68,123.03,61563.0,109.5265,109.8292,109.215,109.5265,61563.0
2019-03-08 10:30:00,123.02,123.59,122.99,122.99,70662.0,109.5176,110.0251,109.4909,109.4909,70662.0
2019-03-08 11:00:00,122.96,123.45,122.88,123.31,26198.0,109.4642,109.9004,109.393,109.7758,26198.0
2019-03-08 11:30:00,123.26,123.4,122.9,122.93,22427.0,109.7313,109.8559,109.4108,109.4375,22427.0
2019-03-08 12:00:00,122.92,123.32,122.74,123.31,21957.0,109.4286,109.7847,109.2684,109.7758,21957.0
2019-03-08 12:30:00,123.28,123.32,122.91,122.98,25542.0,109.7491,109.7847,109.4197,109.482,25542.0
2019-03-08 13:00:00,123.01,123.14,122.88,123.09,41647.0,109.5087,109.6245,109.393,109.58,41647.0
2019-03-08 13:30:00,123.14,123.37,123.02,123.15,32550.0,109.6245,109.8292,109.5176,109.6334,32550.0
2019-03-08 14:00:00,123.17,123.39,123.0,123.26,44571.0,109.6512,109.847,109.4998,109.7313,44571.0
2019-03-08 14:30:00,123.27,123.86,123.22,123.54,53283.0,109.7402,110.2654,109.6957,109.9806,53283.0
2019-03-08 15:00:00,123.5,123.81,123.35,123.42,56902.0,109.945,110.2209,109.8114,109.8737,56902.0
2019-03-08 15:30:00,123.39,124.44,123.34,124.33,99901.0,109.847,110.7818,109.8025,110.6839,99901.0
2019-03-11 09:30:00,124.76,125.25,124.01,124.8,118484.0,111.0667,111.5029,110.399,111.1023,118484.0
2019-03-11 10:00:00,124.74,124.91,124.29,124.7,44105.0,111.0489,111.2002,110.6482,111.0132,44105.0
2019-03-11 10:30:00,124.72,125.39,124.64,124.96,58889.0,111.0311,111.6275,110.9598,111.2447,58889.0
2019-03-11 11:00:00,124.87,125.23,124.8,124.96,81616.0,111.1646,111.4851,111.1023,111.2447,81616.0
2019-03-11 11:30:00,124.89,125.28,124.67,125.16,41251.0,111.1824,111.5296,110.9865,111.4228,41251.0
2019-03-11 12:00:00,125.16,125.21,124.61,124.61,36249.0,111.4228,111.4673,110.9331,110.9331,36249.0
2019-03-11 12:30:00,124.63,124.87,124.53,124.76,27496.0,110.9509,111.1646,110.8619,111.0667,27496.0
2019-03-11 13:00:00,124.8,125.3,124.78,125.16,56047.0,111.1023,111.5474,111.0845,111.4228,56047.0
2019-03-11 13:30:00,125.14,125.34,124.98,125.08,48296.0,111.405,111.583,111.2625,111.3515,48296.0
2019-03-11 14:00:00,125.08,125.08,124.62,124.71,54952.0,111.3515,111.3515,110.942,111.0221,54952.0
2019-03-11 14:30:00,124.69,124.72,124.26,124.45,60573.0,111.0043,111.0311,110.6215,110.7907,60573.0
2019-03-11 15:00:00,124.4,124.55,124.28,124.33,89315.0,110.7462,110.8797,110.6393,110.6839,89315.0
2019-03-11 15:30:00,124.32,124.5,124.19,124.36,190030.0,110.675,110.8352,110.5592,110.7106,190030.0
2019-03-12 09:30:00,124.49,125.64,124.49,125.41,99658.0,110.8263,111.8501,110.8263,111.6453,99658.0
2019-03-12 10:00:00,125.28,125.52,124.58,124.74,51155.0,111.5296,111.7432,110.9064,111.0489,51155.0
2019-03-12 10:30:00,124.77,124.93,124.23,124.67,58118.0,111.0756,111.218,110.5948,110.9865,58118.0
2019-03-12 11:00:00,124.66,124.68,124.1,124.15,36930.0,110.9776,110.9954,110.4791,110.5236,36930.0
2019-03-12 11:30:00,124.12,124.38,123.97,124.32,50535.0,110.4969,110.7284,110.3634,110.675,50535.0
2019-03-12 12:00:00,124.33,124.43,124.07,124.24,38654.0,110.6839,110.7729,110.4524,110.6037,38654.0
2019-03-12 12:30:00,124.28,124.29,123.87,124.14,26260.0,110.6393,110.6482,110.2743,110.5147,26260.0
2019-03-12 13:00:00,124.14,124.42,124.13,124.31,35367.0,110.5147,110.764,110.5058,110.6661,35367.0
2019-03-12 13:30:00,124.31,124.85,124.22,124.54,50080.0,110.6661,111.1468,110.5859,110.8708,50080.0
2019-03-12 14:00:00,124.58,124.7,124.33,124.36,60018.0,110.9064,111.0132,110.6839,110.7106,60018.0
2019-03-12 14:30:00,124.41,124.65,124.39,124.58,66983.0,110.7551,110.9687,110.7373,110.9064,66983.0
2019-03-12 15:00:00,124.58,124.66,124.31,124.6,73367.0,110.9064,110.9776,110.6661,110.9242,73367.0
2019-03-12 15:30:00,124.6,124.74,124.33,124.6,143075.0,110.9242,111.0489,110.6839,110.9242,143075.0
2019-03-13 09:30:00,125.61,125.61,124.27,124.79,56234.0,111.8234,111.8234,110.6304,111.0934,56234.0
2019-03-13 10:00:00,124.79,125.38,124.49,125.32,66412.0,111.0934,111.6186,110.8263,111.5652,66412.0
2019-03-13 10:30:00,125.29,125.49,124.98,125.07,31457.0,111.5385,111.7165,111.2625,111.3426,31457.0
2019-03-13 11:00:00,125.1,125.65,125.08,125.59,37307.0,111.3693,111.859,111.3515,111.8056,37307.0
2019-03-13 11:30:00,125.64,125.75,125.16,125.51,43521.0,111.8501,111.948,111.4228,111.7343,43521.0
2019-03-13 12:00:00,125.5,125.54,124.99,125.08,26940.0,111.7254,111.7611,111.2714,111.3515,26940.0
2019-03-13 12:30:00,125.12,125.29,124.95,125.27,23015.0,111.3871,111.5385,111.2358,111.5207,23015.0
2019-03-13 13:00:00,125.33,125.5,124.95,125.11,60523.0,111.5741,111.7254,111.2358,111.3782,60523.0
2019-03-13 13:30:00,125.12,125.22,124.76,124.99,25787.0,111.3871,111.4762,111.0667,111.2714,25787.0
2019-03-13 14:00:00,125.02,125.55,124.99,125.55,44806.0,111.2981,111.77,111.2714,111.77,44806.0
2019-03-13 14:30:00,125.54,125.66,125.26,125.4,64252.0,111.7611,111.8679,111.5118,111.6364,64252.0
2019-03-13 15:00:00,125.35,125.41,124.97,125.25,58408.0,111.5919,111.6453,111.2536,111.5029,58408.0
2019-03-13 15:30:00,125.2,125.58,124.83,124.87,189792.0,111.4584,111.7967,111.129,111.1646,189792.0
2019-03-14 09:30:00,124.92,125.38,124.63,124.88,56905.0,111.2091,111.6186,110.9509,111.1735,56905.0
2019-03-14 10:00:00,124.85,125.0,124.6,124.84,34416.0,111.1468,111.2803,110.9242,111.1379,34416.0
2019-03-14 10:30:00,124.84,125.26,124.78,125.14,45017.0,111.1379,111.5118,111.0845,111.405,45017.0
2019-03-14 11:00:00,125.14,125.26,124.91,125.07,30219.0,111.405,111.5118,111.2002,111.3426,30219.0
2019-03-14 11:30:00,125.13,125.52,124.95,125.35,46678.0,111.3961,111.7432,111.2358,111.5919,46678.0
2019-03-14 12:00:00,125.37,125.54,125.18,125.27,32205.0,111.6097,111.7611,111.4406,111.5207,32205.0
2019-03-14 12:30:00,125.27,125.47,125.15,125.3,20738.0,111.5207,111.6987,111.4139,111.5474,20738.0
2019-03-14 13:00:00,125.24,125.31,125.04,125.31,41823.0,111.494,111.5563,111.3159,111.5563,41823.0
2019-03-14 13:30:00,125.31,125.44,124.93,124.98,29282.0,111.5563,111.672,111.218,111.2625,29282.0
2019-03-14 14:00:00,124.97,125.13,124.67,125.1,50173.0,111.2536,111.3961,110.9865,111.3693,50173.0
2019-03-14 14:30:00,125.08,125.13,124.78,125.12,59907.0,111.3515,111.3961,111.0845,111.3871,59907.0
2019-03-14 15:00:00,125.1,125.37,125.03,125.35,72269.0,111.3693,111.6097,111.307,111.5919,72269.0
2019-03-14 15:30:00,125.35,125.52,124.94,125.1,261275.0,111.5919,111.7432,111.2269,111.3693,261275.0
2019-03-15 09:30:00,125.39,126.53,124.96,126.3,222708.0,111.6275,112.6424,111.2447,112.4376,222708.0
2019-03-15 10:00:00,126.3,126.35,125.96,126.16,18882.0,112.4376,112.4821,112.135,112.313,18882.0
2019-03-15 10:30:00,126.22,126.71,126.09,126.65,32625.0,112.3664,112.8026,112.2507,112.7492,32625.0
2019-03-15 11:00:00,126.64,127.47,126.51,127.45,57586.0,112.7403,113.4792,112.6246,113.4614,57586.0
2019-03-15 11:30:00,127.44,127.89,127.26,127.86,42008.0,113.4525,113.8531,113.2923,113.8264,42008.0
2019-03-15 12:00:00,127.83,127.84,127.57,127.8,23254.0,113.7997,113.8086,113.5682,113.773,23254.0
2019-03-15 12:30:00,127.82,128.26,127.82,128.16,21069.0,113.7908,114.1825,113.7908,114.0935,21069.0
2019-03-15 13:00:00,128.19,128.34,128.02,128.14,31568.0,114.1202,114.2537,113.9689,114.0757,31568.0
2019-03-15 13:30:00,128.13,128.27,127.97,128.03,44927.0,114.0668,114.1914,113.9243,113.9778,44927.0
2019-03-15 14:00:00,128.01,128.15,127.6,127.8,67573.0,113.9599,114.0846,113.595,113.773,67573.0
2019-03-15 14:30:00,127.82,128.24,127.74,128.18,49602.0,113.7908,114.1647,113.7196,114.1113,49602.0
2019-03-15 15:00:00,128.16,128.67,127.9,128.64,57587.0,114.0935,114.5475,113.862,114.5208,57587.0
2019-03-15 15:30:00,128.66,129.07,127.93,129.03,328251.0,114.5386,114.9036,113.8887,114.868,328251.0
2019-03-18 09:30:00,129.73,131.04,129.41,130.96,45264.0,115.4912,116.6574,115.2063,116.5862,45264.0
2019-03-18 10:00:00,131.01,131.45,130.89,131.05,54860.0,116.6307,117.0224,116.5238,116.6663,54860.0
2019-03-18 10:30:00,131.0,131.15,130.67,131.12,35839.0,116.6218,116.7553,116.328,116.7286,35839.0
2019-03-18 11:00:00,131.12,131.38,130.72,130.96,37713.0,116.7286,116.9601,116.3725,116.5862,37713.0
2019-03-18 11:30:00,130.96,130.96,130.61,130.63,47786.0,116.5862,116.5862,116.2746,116.2924,47786.0
2019-03-18 12:00:00,130.66,130.73,130.27,130.68,31515.0,116.3191,116.3814,115.9719,116.3369,31515.0
2019-03-18 12:30:00,130.67,131.12,130.52,131.07,30979.0,116.328,116.7286,116.1945,116.6841,30979.0
2019-03-18 13:00:00,131.06,131.07,130.52,130.58,56233.0,116.6752,116.6841,116.1945,116.2479,56233.0
2019-03-18 13:30:00,130.59,130.86,130.57,130.68,37142.0,116.2568,116.4971,116.239,116.3369,37142.0
2019-03-18 14:00:00,130.68,130.77,130.29,130.48,61895.0,116.3369,116.417,115.9897,116.1588,61895.0
2019-03-18 14:30:00,130.47,130.63,130.33,130.4,51918.0,116.1499,116.2924,116.0253,116.0876,51918.0
2019-03-18 15:00:00,130.41,130.51,130.12,130.19,58412.0,116.0965,116.1856,115.8384,115.9007,58412.0
2019-03-18 15:30:00,130.17,130.64,130.12,130.4,162814.0,115.8829,116.3013,115.8384,116.0876,162814.0
2019-03-19 09:30:00,131.27,131.87,130.74,131.12,28788.0,116.8621,117.3963,116.3903,116.7286,28788.0
2019-03-19 10:00:00,131.21,131.8,131.21,131.55,25500.0,116.8087,117.334,116.8087,117.1114,25500.0
2019-03-19 10:30:00,131.55,131.76,130.75,130.79,33222.0,117.1114,117.2984,116.3992,116.4348,33222.0
2019-03-19 11:00:00,130.76,130.96,130.39,130.4,26694.0,116.4081,116.5862,116.0787,116.0876,26694.0
2019-03-19 11:30:00,130.4,131.01,130.37,131.01,22146.0,116.0876,116.6307,116.0609,116.6307,22146.0
2019-03-19 12:00:00,131.02,131.06,130.54,130.6,22392.0,116.6396,116.6752,116.2123,116.2657,22392.0
2019-03-19 12:30:00,130.59,130.72,129.83,130.45,37026.0,116.2568,116.3725,115.5802,116.1321,37026.0
2019-03-19 13:00:00,130.42,130.59,130.32,130.32,41186.0,116.1054,116.2568,116.0164,116.0164,41186.0
2019-03-19 13:30:00,130.33,130.45,129.98,129.98,20626.0,116.0253,116.1321,115.7137,115.7137,20626.0
2019-03-19 14:00:00,129.96,130.12,129.6,129.68,38099.0,115.6959,115.8384,115.3754,115.4467,38099.0
2019-03-19 14:30:00,129.72,130.07,129.66,129.86,27977.0,115.4823,115.7938,115.4288,115.6069,27977.0
2019-03-19 15:00:00,129.9,129.91,129.08,129.19,30996.0,115.6425,115.6514,114.9125,115.0104,30996.0
2019-03-19 15:30:00,129.15,129.15,128.52,128.89,125859.0,114.9748,114.9748,114.414,114.7434,125859.0
2019-03-20 09:30:00,128.52,129.9,127.92,129.59,64708.0,114.414,115.6425,113.8798,115.3665,64708.0
2019-03-20 10:00:00,129.58,129.88,129.32,129.71,45180.0,115.3576,115.6247,115.1262,115.4734,45180.0
2019-03-20 10:30:00,129.76,130.46,129.72,130.23,51071.0,115.5179,116.141,115.4823,115.9363,51071.0
2019-03-20 11:00:00,130.33,130.69,130.21,130.28,69261.0,116.0253,116.3458,115.9185,115.9808,69261.0
2019-03-20 11:30:00,130.28,130.38,129.87,130.0,67903.0,115.9808,116.0698,115.6158,115.7315,67903.0
2019-03-20 12:00:00,130.02,130.39,129.93,130.2,35967.0,115.7493,116.0787,115.6692,115.9096,35967.0
2019-03-20 12:30:00,130.19,130.19,129.56,129.84,44927.0,115.9007,115.9007,115.3398,115.5891,44927.0
2019-03-20 13:00:00,129.84,130.05,129.75,129.77,19746.0,115.5891,115.776,115.509,115.5268,19746.0
2019-03-20 13:30:00,129.74,130.09,129.68,130.04,43943.0,115.5001,115.8117,115.4467,115.7671,43943.0
2019-03-20 14:00:00,130.09,131.05,129.65,129.84,102699.0,115.8117,116.6663,115.4199,115.5891,102699.0
2019-03-20 14:30:00,129.88,131.64,129.88,130.92,91942.0,115.6247,117.1915,115.6247,116.5506,91942.0
2019-03-20 15:00:00,130.94,131.06,130.33,130.38,51829.0,116.5684,116.6752,116.0253,116.0698,51829.0
2019-03-20 15:30:00,130.36,130.38,128.94,129.14,173989.0,116.052,116.0698,114.7879,114.9659,173989.0
2019-03-21 09:30:00,128.26,128.43,127.12,128.34,67862.0,114.1825,114.3339,113.1676,114.2537,67862.0
2019-03-21 10:00:00,128.39,128.85,128.17,128.72,105806.0,114.2982,114.7078,114.1024,114.592,105806.0
2019-03-21 10:30:00,128.74,129.02,128.65,128.81,62213.0,114.6098,114.8591,114.5297,114.6721,62213.0
2019-03-21 11:00:00,128.87,129.4,128.86,129.18,86897.0,114.7256,115.1974,114.7167,115.0015,86897.0
2019-03-21 11:30:00,129.21,129.6,129.08,129.55,62047.0,115.0282,115.3754,114.9125,115.3309,62047.0
2019-03-21 12:00:00,129.53,129.61,128.89,128.96,40440.0,115.3131,115.3843,114.7434,114.8057,40440.0
2019-03-21 12:30:00,128.97,129.02,128.73,128.88,26176.0,114.8146,114.8591,114.6009,114.7345,26176.0
2019-03-21 13:00:00,128.89,129.34,128.88,129.22,34165.0,114.7434,115.144,114.7345,115.0371,34165.0
2019-03-21 13:30:00,129.26,129.63,129.05,129.44,37824.0,115.0728,115.4021,114.8858,115.233,37824.0
2019-03-21 14:00:00,129.44,129.93,129.44,129.86,35356.0,115.233,115.6692,115.233,115.6069,35356.0
2019-03-21 14:30:00,129.81,130.18,129.73,129.97,39676.0,115.5624,115.8918,115.4912,115.7048,39676.0
2019-03-21 15:00:00,129.94,130.05,129.37,129.7,51846.0,115.6781,115.776,115.1707,115.4645,51846.0
2019-03-21 15:30:00,129.65,130.1,129.44,129.57,129557.0,115.4199,115.8206,115.233,115.3487,129557.0
2019-03-22 09:30:00,128.24,128.43,125.2,125.49,40993.0,114.1647,114.3339,111.4584,111.7165,40993.0
2019-03-22 10:00:00,125.3,125.94,125.01,125.52,44961.0,111.5474,112.1171,111.2892,111.7432,44961.0
2019-03-22 10:30:00,125.55,126.01,124.82,124.84,34140.0,111.77,112.1795,111.1201,111.1379,34140.0
2019-03-22 11:00:00,124.8,125.1,124.47,124.62,70261.0,111.1023,111.3693,110.8085,110.942,70261.0
2019-03-22 11:30:00,124.47,124.65,123.22,123.22,80745.0,110.8085,110.9687,109.6957,109.6957,80745.0
2019-03-22 12:00:00,123.16,123.7,123.11,123.2,33045.0,109.6423,110.123,109.5978,109.6779,33045.0
2019-03-22 12:30:00,123.2,123.95,123.07,123.95,28187.0,109.6779,110.3456,109.5622,110.3456,28187.0
2019-03-22 13:00:00,123.9,124.26,123.83,123.95,29668.0,110.3011,110.6215,110.2387,110.3456,29668.0
2019-03-22 13:30:00,123.92,124.34,123.9,124.06,50371.0,110.3189,110.6928,110.3011,110.4435,50371.0
2019-03-22 14:00:00,124.03,125.35,124.03,124.97,42535.0,110.4168,111.5919,110.4168,111.2536,42535.0
2019-03-22 14:30:00,124.98,125.44,124.5,125.36,57821.0,111.2625,111.672,110.8352,111.6008,57821.0
2019-03-22 15:00:00,125.37,125.55,124.48,124.48,82684.0,111.6097,111.77,110.8174,110.8174,82684.0
2019-03-22 15:30:00,124.47,124.68,124.08,124.11,230506.0,110.8085,110.9954,110.4613,110.488,230506.0
2019-03-25 09:30:00,124.0,124.99,123.26,123.26,47878.0,110.3901,111.2714,109.7313,109.7313,47878.0
2019-03-25 10:00:00,123.2,123.76,122.76,123.76,26187.0,109.6779,110.1764,109.2862,110.1764,26187.0
2019-03-25 10:30:00,123.79,125.13,123.79,124.89,28308.0,110.2031,111.3961,110.2031,111.1824,28308.0
2019-03-25 11:00:00,124.96,125.56,124.75,125.52,40417.0,111.2447,111.7789,111.0578,111.7432,40417.0
2019-03-25 11:30:00,125.48,125.48,124.13,124.13,52477.0,111.7076,111.7076,110.5058,110.5058,52477.0
2019-03-25 12:00:00,124.11,124.36,124.03,124.09,35428.0,110.488,110.7106,110.4168,110.4702,35428.0
2019-03-25 12:30:00,124.09,124.14,123.29,123.98,26711.0,110.4702,110.5147,109.758,110.3723,26711.0
2019-03-25 13:00:00,124.04,124.21,123.69,123.88,19825.0,110.4257,110.577,110.1141,110.2832,19825.0
2019-03-25 13:30:00,123.84,124.03,123.36,123.36,14053.0,110.2476,110.4168,109.8203,109.8203,14053.0
2019-03-25 14:00:00,123.42,123.49,122.96,123.15,23395.0,109.8737,109.9361,109.4642,109.6334,23395.0
2019-03-25 14:30:00,123.26,123.9,123.26,123.83,28991.0,109.7313,110.3011,109.7313,110.2387,28991.0
2019-03-25 15:00:00,123.85,124.11,123.67,123.95,34402.0,110.2565,110.488,110.0963,110.3456,34402.0
2019-03-25 15:30:00,123.9,124.07,123.58,123.82,88095.0,110.3011,110.4524,110.0162,110.2298,88095.0
2019-03-26 09:30:00,125.53,126.32,124.41,125.73,58257.0,111.7521,112.4554,110.7551,111.9302,58257.0
2019-03-26 10:00:00,125.64,125.76,125.16,125.68,30061.0,111.8501,111.9569,111.4228,111.8857,30061.0
2019-03-26 10:30:00,125.65,126.07,125.32,126.01,34583.0,111.859,112.2329,111.5652,112.1795,34583.0
2019-03-26 11:00:00,126.07,126.11,125.23,125.38,41725.0,112.2329,112.2685,111.4851,111.6186,41725.0
2019-03-26 11:30:00,125.38,125.73,125.09,125.34,19117.0,111.6186,111.9302,111.3604,111.583,19117.0
2019-03-26 12:00:00,125.38,125.55,124.99,125.09,39082.0,111.6186,111.77,111.2714,111.3604,39082.0
2019-03-26 12:30:00,125.05,125.11,124.69,124.93,18334.0,111.3248,111.3782,111.0043,111.218,18334.0
2019-03-26 13:00:00,124.99,125.23,124.92,124.96,15074.0,111.2714,111.4851,111.2091,111.2447,15074.0
2019-03-26 13:30:00,124.91,124.96,124.6,124.62,17673.0,111.2002,111.2447,110.9242,110.942,17673.0
2019-03-26 14:00:00,124.56,124.86,124.43,124.7,19787.0,110.8886,111.1557,110.7729,111.0132,19787.0
2019-03-26 14:30:00,124.71,125.33,124.55,125.31,26975.0,111.0221,111.5741,110.8797,111.5563,26975.0
2019-03-26 15:00:00,125.29,125.47,125.18,125.3,29179.0,111.5385,111.6987,111.4406,111.5474,29179.0
2019-03-26 15:30:00,125.3,125.99,125.26,125.88,74475.0,111.5474,112.1617,111.5118,112.0637,74475.0
2019-03-27 09:30:00,125.87,126.83,124.79,126.02,48839.0,112.0548,112.9095,111.0934,112.1884,48839.0
2019-03-27 10:00:00,125.99,126.67,125.77,126.61,36343.0,112.1617,112.767,111.9658,112.7136,36343.0
2019-03-27 10:30:00,126.58,126.67,125.89,126.02,23325.0,112.6869,112.767,112.0726,112.1884,23325.0
2019-03-27 11:00:00,126.04,126.56,125.66,125.73,23039.0,112.2062,112.6691,111.8679,111.9302,23039.0
2019-03-27 11:30:00,125.75,125.84,125.04,125.3,22748.0,111.948,112.0281,111.3159,111.5474,22748.0
2019-03-27 12:00:00,125.27,125.6,125.01,125.56,51662.0,111.5207,111.8145,111.2892,111.7789,51662.0
2019-03-27 12:30:00,125.55,125.74,125.49,125.52,17015.0,111.77,111.9391,111.7165,111.7432,17015.0
2019-03-27 13:00:00,125.48,125.9,125.37,125.89,32078.0,111.7076,112.0815,111.6097,112.0726,32078.0
2019-03-27 13:30:00,125.86,125.92,125.68,125.8,29371.0,112.0459,112.0993,111.8857,111.9925,29371.0
2019-03-27 14:00:00,125.88,125.96,125.63,125.73,77767.0,112.0637,112.135,111.8412,111.9302,77767.0
2019-03-27 14:30:00,125.75,125.83,125.38,125.46,60202.0,111.948,112.0192,111.6186,111.6898,60202.0
2019-03-27 15:00:00,125.49,125.93,125.39,125.91,43266.0,111.7165,112.1082,111.6275,112.0904,43266.0
2019-03-27 15:30:00,125.93,126.16,125.54,125.59,82573.0,112.1082,112.313,111.7611,111.8056,82573.0
2019-03-28 09:30:00,125.99,126.96,125.99,126.66,87019.0,112.1617,113.0252,112.1617,112.7581,87019.0
2019-03-28 10:00:00,126.64,127.19,126.53,126.81,34049.0,112.7403,113.23,112.6424,112.8917,34049.0
2019-03-28 10:30:00,126.81,127.33,126.81,127.02,52907.0,112.8917,113.3546,112.8917,113.0786,52907.0
2019-03-28 11:00:00,126.98,127.0,126.04,126.04,27177.0,113.043,113.0608,112.2062,112.2062,27177.0
2019-03-28 11:30:00,126.05,126.19,125.7,125.78,33203.0,112.2151,112.3397,111.9035,111.9747,33203.0
2019-03-28 12:00:00,125.77,125.79,125.41,125.69,28345.0,111.9658,111.9836,111.6453,111.8946,28345.0
2019-03-28 12:30:00,125.79,126.07,125.68,125.99,20025.0,111.9836,112.2329,111.8857,112.1617,20025.0
2019-03-28 13:00:00,126.05,126.34,125.98,126.33,22931.0,112.2151,112.4732,112.1528,112.4643,22931.0
2019-03-28 13:30:00,126.34,126.67,126.23,126.67,41359.0,112.4732,112.767,112.3753,112.767,41359.0
2019-03-28 14:00:00,126.62,126.8,126.54,126.76,46899.0,112.7225,112.8828,112.6513,112.8471,46899.0
2019-03-28 14:30:00,126.76,126.76,126.48,126.66,75078.0,112.8471,112.8471,112.5979,112.7581,75078.0
2019-03-28 15:00:00,126.69,126.87,126.58,126.78,92606.0,112.7848,112.9451,112.6869,112.865,92606.0
2019-03-28 15:30:00,126.8,127.09,126.73,126.99,98888.0,112.8828,113.1409,112.8204,113.0519,98888.0
2019-03-29 09:30:00,128.45,129.32,127.97,129.31,41064.0,114.3517,115.1262,113.9243,115.1173,41064.0
2019-03-29 10:00:00,129.12,129.45,128.26,128.38,25165.0,114.9481,115.2419,114.1825,114.2893,25165.0
2019-03-29 10:30:00,128.43,128.47,127.76,128.04,23898.0,114.3339,114.3695,113.7374,113.9867,23898.0
2019-03-29 11:00:00,128.09,128.36,127.91,127.96,24730.0,114.0312,114.2715,113.8709,113.9154,24730.0
2019-03-29 11:30:00,128.01,128.47,127.98,128.13,24203.0,113.9599,114.3695,113.9332,114.0668,24203.0
2019-03-29 12:00:00,128.09,128.29,127.71,128.21,26059.0,114.0312,114.2092,113.6929,114.138,26059.0
2019-03-29 12:30:00,128.16,128.43,128.1,128.25,15974.0,114.0935,114.3339,114.0401,114.1736,15974.0
2019-03-29 13:00:00,128.27,128.31,127.96,128.25,18800.0,114.1914,114.227,113.9154,114.1736,18800.0
2019-03-29 13:30:00,128.25,128.33,128.13,128.21,21932.0,114.1736,114.2448,114.0668,114.138,21932.0
2019-03-29 14:00:00,128.2,128.42,128.14,128.21,32953.0,114.1291,114.3249,114.0757,114.138,32953.0
2019-03-29 14:30:00,128.16,128.38,127.8,128.31,46132.0,114.0935,114.2893,113.773,114.227,46132.0
2019-03-29 15:00:00,128.29,128.47,128.08,128.2,48779.0,114.2092,114.3695,114.0223,114.1291,48779.0
2019-03-29 15:30:00,128.17,128.39,127.93,128.12,141166.0,114.1024,114.2982,113.8887,114.0579,141166.0
2019-04-01 09:30:00,129.59,131.06,129.58,129.97,56266.0,115.3665,116.6752,115.3576,115.7048,56266.0
2019-04-01 10:00:00,129.99,131.6,129.99,131.56,37912.0,115.7226,117.1559,115.7226,117.1203,37912.0
2019-04-01 10:30:00,131.59,131.6,130.93,130.94,42645.0,117.147,117.1559,116.5595,116.5684,42645.0
2019-04-01 11:00:00,130.96,131.54,130.86,131.47,43843.0,116.5862,117.1025,116.4971,117.0402,43843.0
2019-04-01 11:30:00,131.35,131.69,131.14,131.6,41260.0,116.9334,117.236,116.7464,117.1559,41260.0
2019-04-01 12:00:00,131.54,131.56,131.23,131.56,60608.0,117.1025,117.1203,116.8265,117.1203,60608.0
2019-04-01 12:30:00,131.63,132.0,131.44,132.0,24861.0,117.1826,117.512,117.0135,117.512,24861.0
2019-04-01 13:00:00,132.0,132.3,131.82,131.98,21585.0,117.512,117.7791,117.3518,117.4942,21585.0
2019-04-01 13:30:00,131.94,132.46,131.91,132.42,21991.0,117.4586,117.9215,117.4319,117.8859,21991.0
2019-04-01 14:00:00,132.4,132.89,132.4,132.73,32348.0,117.8681,118.3043,117.8681,118.1619,32348.0
2019-04-01 14:30:00,132.75,132.76,132.09,132.24,35467.0,118.1797,118.1886,117.5921,117.7257,35467.0
2019-04-01 15:00:00,132.15,132.44,132.03,132.39,33368.0,117.6456,117.9037,117.5387,117.8592,33368.0
2019-04-01 15:30:00,132.37,132.89,132.34,132.68,143001.0,117.8414,118.3043,117.8147,118.1174,143001.0
2019-04-02 09:30:00,136.5,138.08,135.19,138.04,202988.0,121.5181,122.9247,120.3519,122.8891,202988.0
2019-04-02 10:00:00,137.97,137.97,136.73,137.18,106521.0,122.8268,122.8268,121.7229,122.1235,106521.0
2019-04-02 10:30:00,137.22,137.8,137.03,137.46,103412.0,122.1591,122.6754,121.9899,122.3727,103412.0
2019-04-02 11:00:00,137.44,137.56,136.75,137.56,67277.0,122.3549,122.4618,121.7407,122.4618,67277.0
2019-04-02 11:30:00,137.58,137.62,137.02,137.14,36096.0,122.4796,122.5152,121.981,122.0879,36096.0
2019-04-02 12:00:00,137.12,137.24,136.83,136.99,47098.0,122.0701,122.1769,121.8119,121.9543,47098.0
2019-04-02 12:30:00,136.96,137.19,136.94,137.15,57865.0,121.9276,122.1324,121.9098,122.0968,57865.0
2019-04-02 13:00:00,137.16,137.27,136.98,137.13,42932.0,122.1057,122.2036,121.9454,122.079,42932.0
2019-04-02 13:30:00,137.09,137.43,137.08,137.4,38044.0,122.0434,122.346,122.0344,122.3193,38044.0
2019-04-02 14:00:00,137.43,137.59,137.18,137.19,23526.0,122.346,122.4885,122.1235,122.1324,23526.0
2019-04-02 14:30:00,137.18,137.21,136.85,136.89,30576.0,122.1235,122.1502,121.8297,121.8653,30576.0
2019-04-02 15:00:00,136.88,136.93,136.58,136.69,86743.0,121.8564,121.9009,121.5893,121.6873,86743.0
2019-04-02 15:30:00,136.68,136.7,136.07,136.12,244723.0,121.6784,121.6962,121.1353,121.1798,244723.0
2019-04-03 09:30:00,137.63,138.5,137.31,137.92,96046.0,122.5241,123.2986,122.2392,122.7823,96046.0
2019-04-03 10:00:00,137.9,138.29,137.28,137.66,37313.0,122.7644,123.1116,122.2125,122.5508,37313.0
2019-04-03 10:30:00,137.59,137.92,137.06,137.66,31444.0,122.4885,122.7823,122.0166,122.5508,31444.0
2019-04-03 11:00:00,137.7,137.72,136.96,137.15,22137.0,122.5864,122.6042,121.9276,122.0968,22137.0
2019-04-03 11:30:00,137.12,137.62,137.05,137.6,19517.0,122.0701,122.5152,122.0077,122.4974,19517.0
2019-04-03 12:00:00,137.57,137.57,137.0,137.25,36383.0,122.4707,122.4707,121.9632,122.1858,36383.0
2019-04-03 12:30:00,137.24,137.46,137.12,137.23,12018.0,122.1769,122.3727,122.0701,122.168,12018.0
2019-04-03 13:00:00,137.17,137.39,136.92,137.35,29947.0,122.1146,122.3104,121.892,122.2748,29947.0
2019-04-03 13:30:00,137.32,137.38,136.82,136.9,28616.0,122.2481,122.3015,121.803,121.8742,28616.0
2019-04-03 14:00:00,136.88,137.13,136.82,136.96,77360.0,121.8564,122.079,121.803,121.9276,77360.0
2019-04-03 14:30:00,136.9,136.94,136.55,136.56,20997.0,121.8742,121.9098,121.5626,121.5715,20997.0
2019-04-03 15:00:00,136.48,136.51,135.88,136.38,68326.0,121.5003,121.527,120.9662,121.4113,68326.0
2019-04-03 15:30:00,136.33,136.62,136.19,136.53,92207.0,121.3668,121.6249,121.2421,121.5448,92207.0
2019-04-04 09:30:00,136.58,137.58,136.58,137.26,49387.0,121.5893,122.4796,121.5893,122.1947,49387.0
2019-04-04 10:00:00,137.41,137.85,137.29,137.49,18505.0,122.3282,122.7199,122.2214,122.3994,18505.0
2019-04-04 10:30:00,137.45,138.03,137.41,138.02,15001.0,122.3638,122.8802,122.3282,122.8713,15001.0
2019-04-04 11:00:00,138.06,138.27,137.58,138.0,15116.0,122.9069,123.0938,122.4796,122.8535,15116.0
2019-04-04 11:30:00,137.95,137.95,137.22,137.22,16787.0,122.809,122.809,122.1591,122.1591,16787.0
2019-04-04 12:00:00,137.31,137.36,136.94,136.94,9724.0,122.2392,122.2837,121.9098,121.9098,9724.0
2019-04-04 12:30:00,136.94,137.34,136.94,137.22,15031.0,121.9098,122.2659,121.9098,122.1591,15031.0
2019-04-04 13:00:00,137.24,137.28,137.06,137.19,13195.0,122.1769,122.2125,122.0166,122.1324,13195.0
2019-04-04 13:30:00,137.23,137.57,137.19,137.39,9907.0,122.168,122.4707,122.1324,122.3104,9907.0
2019-04-04 14:00:00,137.41,137.44,137.24,137.3,9205.0,122.3282,122.3549,122.1769,122.2303,9205.0
2019-04-04 14:30:00,137.24,137.4,137.11,137.22,16383.0,122.1769,122.3193,122.0612,122.1591,16383.0
2019-04-04 15:00:00,137.23,137.37,137.09,137.22,15190.0,122.168,122.2926,122.0434,122.1591,15190.0
2019-04-04 15:30:00,137.24,137.46,137.17,137.28,67367.0,122.1769,122.3727,122.1146,122.2125,67367.0
2019-04-05 09:30:00,137.98,138.67,137.1,138.0,36357.0,122.8357,123.4499,122.0523,122.8535,36357.0
2019-04-05 10:00:00,137.94,137.99,137.12,137.22,28416.0,122.8001,122.8446,122.0701,122.1591,28416.0
2019-04-05 10:30:00,137.23,137.84,137.23,137.6,22092.0,122.168,122.711,122.168,122.4974,22092.0
2019-04-05 11:00:00,137.6,138.03,137.52,137.74,22022.0,122.4974,122.8802,122.4262,122.622,22022.0
2019-04-05 11:30:00,137.63,137.79,137.51,137.56,19658.0,122.5241,122.6665,122.4173,122.4618,19658.0
2019-04-05 12:00:00,137.62,138.08,137.6,138.03,18099.0,122.5152,122.9247,122.4974,122.8802,18099.0
2019-04-05 12:30:00,138.09,138.09,137.73,138.0,10104.0,122.9336,122.9336,122.6131,122.8535,10104.0
2019-04-05 13:00:00,138.03,138.08,137.65,137.7,34238.0,122.8802,122.9247,122.5419,122.5864,34238.0
2019-04-05 13:30:00,137.71,137.82,137.57,137.65,49118.0,122.5953,122.6932,122.4707,122.5419,49118.0
2019-04-05 14:00:00,137.69,137.93,137.66,137.67,25203.0,122.5775,122.7912,122.5508,122.5597,25203.0
2019-04-05 14:30:00,137.7,137.81,137.59,137.79,23120.0,122.5864,122.6843,122.4885,122.6665,23120.0
2019-04-05 15:00:00,137.78,137.95,137.73,137.84,29363.0,122.6576,122.809,122.6131,122.711,29363.0
2019-04-05 15:30:00,137.82,138.01,137.65,137.94,70901.0,122.6932,122.8624,122.5419,122.8001,70901.0
2019-04-08 09:30:00,137.65,138.22,137.3,137.59,28388.0,122.5419,123.0493,122.2303,122.4885,28388.0
2019-04-08 10:00:00,137.53,137.59,137.2,137.37,26459.0,122.4351,122.4885,122.1413,122.2926,26459.0
2019-04-08 10:30:00,137.37,137.94,137.26,137.67,14570.0,122.2926,122.8001,122.1947,122.5597,14570.0
2019-04-08 11:00:00,137.73,137.73,136.84,137.15,19349.0,122.6131,122.6131,121.8208,122.0968,19349.0
2019-04-08 11:30:00,137.18,137.65,137.18,137.5,11286.0,122.1235,122.5419,122.1235,122.4084,11286.0
2019-04-08 12:00:00,137.43,137.43,137.17,137.38,9169.0,122.346,122.346,122.1146,122.3015,9169.0
2019-04-08 12:30:00,137.38,137.42,137.18,137.27,8602.0,122.3015,122.3371,122.1235,122.2036,8602.0
2019-04-08 13:00:00,137.28,137.6,137.25,137.52,15310.0,122.2125,122.4974,122.1858,122.4262,15310.0
2019-04-08 13:30:00,137.48,137.72,137.36,137.72,19455.0,122.3905,122.6042,122.2837,122.6042,19455.0
2019-04-08 14:00:00,137.74,138.0,137.68,137.83,9902.0,122.622,122.8535,122.5686,122.7021,9902.0
2019-04-08 14:30:00,137.77,138.1,137.74,137.82,10736.0,122.6487,122.9425,122.622,122.6932,10736.0
2019-04-08 15:00:00,137.84,138.05,137.82,137.95,20027.0,122.711,122.898,122.6932,122.809,20027.0
2019-04-08 15:30:00,137.91,138.59,137.9,138.54,88616.0,122.7734,123.3787,122.7644,123.3342,88616.0
2019-04-09 09:30:00,137.92,138.05,136.66,137.1,40066.0,122.7823,122.898,121.6605,122.0523,40066.0
2019-04-09 10:00:00,137.05,137.05,135.92,136.0,50526.0,122.0077,122.0077,121.0018,121.073,50526.0
2019-04-09 10:30:00,136.0,136.39,135.82,136.39,44146.0,121.073,121.4202,120.9127,121.4202,44146.0
2019-04-09 11:00:00,136.37,136.58,136.25,136.46,24720.0,121.4024,121.5893,121.2955,121.4825,24720.0
2019-04-09 11:30:00,136.53,136.75,136.39,136.68,13000.0,121.5448,121.7407,121.4202,121.6784,13000.0
2019-04-09 12:00:00,136.67,137.41,136.63,137.29,45447.0,121.6695,122.3282,121.6338,122.2214,45447.0
2019-04-09 12:30:00,137.33,137.4,137.06,137.13,13776.0,122.257,122.3193,122.0166,122.079,13776.0
2019-04-09 13:00:00,137.11,137.15,136.89,136.94,10268.0,122.0612,122.0968,121.8653,121.9098,10268.0
2019-04-09 13:30:00,136.92,137.07,136.78,136.83,9284.0,121.892,122.0255,121.7674,121.8119,9284.0
2019-04-09 14:00:00,136.83,136.84,136.51,136.67,18281.0,121.8119,121.8208,121.527,121.6695,18281.0
2019-04-09 14:30:00,136.61,136.65,136.29,136.36,15302.0,121.616,121.6516,121.3312,121.3935,15302.0
2019-04-09 15:00:00,136.35,136.56,135.99,136.15,27387.0,121.3846,121.5715,121.0641,121.2065,27387.0
2019-04-09 15:30:00,136.16,136.52,135.99,136.47,78092.0,121.2154,121.5359,121.0641,121.4914,78092.0
2019-04-10 09:30:00,136.95,137.31,136.34,137.04,52795.0,121.9187,122.2392,121.3757,121.9988,52795.0
2019-04-10 10:00:00,137.1,137.15,136.56,136.67,21016.0,122.0523,122.0968,121.5715,121.6695,21016.0
2019-04-10 10:30:00,136.6,136.81,136.28,136.78,22699.0,121.6071,121.7941,121.3223,121.7674,22699.0
2019-04-10 11:00:00,136.79,137.33,136.77,137.15,12311.0,121.7763,122.257,121.7585,122.0968,12311.0
2019-04-10 11:30:00,137.2,137.62,137.12,137.53,24105.0,122.1413,122.5152,122.0701,122.4351,24105.0
2019-04-10 12:00:00,137.54,137.85,137.5,137.84,14836.0,122.444,122.7199,122.4084,122.711,14836.0
2019-04-10 12:30:00,137.84,137.95,137.72,137.73,12958.0,122.711,122.809,122.6042,122.6131,12958.0
2019-04-10 13:00:00,137.73,138.16,137.73,138.14,16531.0,122.6131,122.9959,122.6131,122.9781,16531.0
2019-04-10 13:30:00,138.15,138.33,138.01,138.29,16494.0,122.987,123.1473,122.8624,123.1116,16494.0
2019-04-10 14:00:00,138.29,138.6,138.06,138.48,19456.0,123.1116,123.3876,122.9069,123.2808,19456.0
2019-04-10 14:30:00,138.52,138.61,138.37,138.57,17311.0,123.3164,123.3965,123.1829,123.3609,17311.0
2019-04-10 15:00:00,138.58,138.92,138.58,138.66,31704.0,123.3698,123.6725,123.3698,123.441,31704.0
2019-04-10 15:30:00,138.64,138.85,138.24,138.58,91214.0,123.4232,123.6102,123.0671,123.3698,91214.0
2019-04-11 09:30:00,139.16,140.71,139.0,140.12,43247.0,123.8862,125.266,123.7437,124.7408,43247.0
2019-04-11 10:00:00,140.2,140.62,139.9,140.25,21393.0,124.812,125.1859,124.5449,124.8565,21393.0
2019-04-11 10:30:00,140.24,140.51,140.03,140.24,20063.0,124.8476,125.088,124.6607,124.8476,20063.0
2019-04-11 11:00:00,140.19,140.36,139.84,140.0,24615.0,124.8031,124.9544,124.4915,124.634,24615.0
2019-04-11 11:30:00,139.97,140.0,139.38,139.58,20568.0,124.6073,124.634,124.082,124.2601,20568.0
2019-04-11 12:00:00,139.6,139.72,139.22,139.31,32839.0,124.2779,124.3847,123.9396,124.0197,32839.0
2019-04-11 12:30:00,139.27,139.47,138.94,139.35,37950.0,123.9841,124.1621,123.6903,124.0553,37950.0
2019-04-11 13:00:00,139.34,139.59,139.23,139.52,19051.0,124.0464,124.269,123.9485,124.2066,19051.0
2019-04-11 13:30:00,139.5,139.83,139.36,139.69,9785.0,124.1888,124.4826,124.0642,124.358,9785.0
2019-04-11 14:00:00,139.69,139.8,139.56,139.69,12959.0,124.358,124.4559,124.2423,124.358,12959.0
2019-04-11 14:30:00,139.7,139.87,139.42,139.6,9508.0,124.3669,124.5182,124.1176,124.2779,9508.0
2019-04-11 15:00:00,139.57,139.8,139.52,139.69,14100.0,124.2512,124.4559,124.2066,124.358,14100.0
2019-04-11 15:30:00,139.66,139.93,139.63,139.64,61465.0,124.3313,124.5716,124.3046,124.3135,61465.0
2019-04-12 09:30:00,141.91,144.09,141.91,143.06,56585.0,126.3343,128.2751,126.3343,127.3581,56585.0
2019-04-12 10:00:00,143.0,143.17,142.15,142.32,53770.0,127.3047,127.456,126.548,126.6993,53770.0
2019-04-12 10:30:00,142.25,142.25,141.1,141.52,24136.0,126.637,126.637,125.6132,125.9871,24136.0
2019-04-12 11:00:00,141.47,141.79,141.3,141.61,42389.0,125.9426,126.2275,125.7913,126.0672,42389.0
2019-04-12 11:30:00,141.61,141.61,141.05,141.5,16511.0,126.0672,126.0672,125.5687,125.9693,16511.0
2019-04-12 12:00:00,141.49,142.33,141.48,142.32,38769.0,125.9604,126.7082,125.9515,126.6993,38769.0
2019-04-12 12:30:00,142.3,142.54,142.21,142.35,12962.0,126.6815,126.8952,126.6014,126.726,12962.0
2019-04-12 13:00:00,142.38,142.48,142.1,142.19,14921.0,126.7527,126.8418,126.5035,126.5836,14921.0
2019-04-12 13:30:00,142.15,142.43,142.11,142.16,12943.0,126.548,126.7972,126.5124,126.5569,12943.0
2019-04-12 14:00:00,142.16,142.46,142.08,142.42,24833.0,126.5569,126.824,126.4857,126.7883,24833.0
2019-04-12 14:30:00,142.46,142.46,141.89,141.92,14524.0,126.824,126.824,126.3165,126.3432,14524.0
2019-04-12 15:00:00,142.06,142.26,141.86,142.1,24513.0,126.4679,126.6459,126.2898,126.5035,24513.0
2019-04-12 15:30:00,142.12,142.58,141.91,142.53,133908.0,126.5213,126.9308,126.3343,126.8863,133908.0
2019-04-15 09:30:00,142.32,143.09,141.06,141.57,24709.0,126.6993,127.3848,125.5776,126.0316,24709.0
2019-04-15 10:00:00,141.66,142.06,141.59,141.9,21163.0,126.1118,126.4679,126.0494,126.3254,21163.0
2019-04-15 10:30:00,141.83,142.0,141.2,141.33,38827.0,126.2631,126.4144,125.7022,125.818,38827.0
2019-04-15 11:00:00,141.35,141.55,141.15,141.29,20901.0,125.8358,126.0138,125.6577,125.7824,20901.0
2019-04-15 11:30:00,141.32,141.37,140.75,140.8,17193.0,125.8091,125.8536,125.3016,125.3462,17193.0
2019-04-15 12:00:00,140.78,141.05,140.68,140.86,15269.0,125.3283,125.5687,125.2393,125.3996,15269.0
2019-04-15 12:30:00,140.94,141.1,140.84,140.89,18460.0,125.4708,125.6132,125.3818,125.4263,18460.0
2019-04-15 13:00:00,140.9,141.38,140.87,141.35,33713.0,125.4352,125.8625,125.4085,125.8358,33713.0
2019-04-15 13:30:00,141.42,141.56,141.18,141.22,8897.0,125.8981,126.0227,125.6844,125.7201,8897.0
2019-04-15 14:00:00,141.23,141.41,141.06,141.1,12847.0,125.729,125.8892,125.5776,125.6132,12847.0
2019-04-15 14:30:00,141.11,141.2,140.8,141.0,13224.0,125.6221,125.7022,125.3462,125.5242,13224.0
2019-04-15 15:00:00,141.01,141.23,140.87,141.16,32229.0,125.5331,125.729,125.4085,125.6666,32229.0
2019-04-15 15:30:00,141.16,141.35,140.72,141.28,160917.0,125.6666,125.8358,125.2749,125.7735,160917.0
2019-04-16 09:30:00,141.77,142.6,141.62,141.79,42847.0,126.2097,126.9486,126.0762,126.2275,42847.0
2019-04-16 10:00:00,141.79,142.5,141.79,142.14,37561.0,126.2275,126.8596,126.2275,126.5391,37561.0
2019-04-16 10:30:00,142.18,142.36,141.94,142.18,25260.0,126.5747,126.7349,126.361,126.5747,25260.0
2019-04-16 11:00:00,142.16,142.89,142.05,142.72,36648.0,126.5569,127.2068,126.459,127.0554,36648.0
2019-04-16 11:30:00,142.76,143.19,142.56,143.1,46238.0,127.091,127.4738,126.913,127.3937,46238.0
2019-04-16 12:00:00,143.1,143.57,143.1,143.34,30807.0,127.3937,127.8121,127.3937,127.6074,30807.0
2019-04-16 12:30:00,143.34,143.7,143.27,143.61,27248.0,127.6074,127.9279,127.5451,127.8477,27248.0
2019-04-16 13:00:00,143.56,143.82,143.5,143.7,25048.0,127.8032,128.0347,127.7498,127.9279,25048.0
2019-04-16 13:30:00,143.72,143.93,143.68,143.84,22237.0,127.9457,128.1326,127.9101,128.0525,22237.0
2019-04-16 14:00:00,143.81,143.94,143.52,143.89,25726.0,128.0258,128.1415,127.7676,128.097,25726.0
2019-04-16 14:30:00,143.94,144.05,143.46,143.52,23133.0,128.1415,128.2394,127.7142,127.7676,23133.0
2019-04-16 15:00:00,143.56,143.85,143.46,143.82,27515.0,127.8032,128.0614,127.7142,128.0347,27515.0
2019-04-16 15:30:00,143.81,144.08,143.46,144.07,89691.0,128.0258,128.2661,127.7142,128.2572,89691.0
2019-04-17 09:30:00,144.45,144.76,143.88,144.42,47579.0,128.5955,128.8715,128.0881,128.5688,47579.0
2019-04-17 10:00:00,144.38,144.4,142.45,143.69,55860.0,128.5332,128.551,126.8151,127.919,55860.0
2019-04-17 10:30:00,143.78,144.0,143.21,143.39,20791.0,127.9991,128.1949,127.4916,127.6519,20791.0
2019-04-17 11:00:00,143.42,143.79,143.11,143.12,24848.0,127.6786,128.008,127.4026,127.4115,24848.0
2019-04-17 11:30:00,143.05,143.22,142.69,142.82,22757.0,127.3492,127.5005,127.0287,127.1444,22757.0
2019-04-17 12:00:00,142.72,143.03,142.6,142.96,17061.0,127.0554,127.3314,126.9486,127.2691,17061.0
2019-04-17 12:30:00,142.99,143.3,142.91,143.21,15955.0,127.2958,127.5718,127.2246,127.4916,15955.0
2019-04-17 13:00:00,143.17,143.25,142.76,142.76,32337.0,127.456,127.5272,127.091,127.091,32337.0
2019-04-17 13:30:00,142.81,143.18,142.8,143.17,15907.0,127.1355,127.4649,127.1266,127.456,15907.0
2019-04-17 14:00:00,143.17,143.28,142.87,142.88,21152.0,127.456,127.554,127.189,127.1979,21152.0
2019-04-17 14:30:00,142.94,143.14,142.82,143.08,22122.0,127.2513,127.4293,127.1444,127.3759,22122.0
2019-04-17 15:00:00,143.1,143.26,143.01,143.21,27911.0,127.3937,127.5361,127.3136,127.4916,27911.0
2019-04-17 15:30:00,143.25,143.46,143.07,143.25,82379.0,127.5272,127.7142,127.367,127.5272,82379.0
2019-04-18 09:30:00,142.95,143.0,141.96,142.83,69422.0,127.2602,127.3047,126.3788,127.1533,69422.0
2019-04-18 10:00:00,142.74,142.91,142.21,142.52,50702.0,127.0732,127.2246,126.6014,126.8774,50702.0
2019-04-18 10:30:00,142.46,142.61,141.8,142.23,17554.0,126.824,126.9575,126.2364,126.6192,17554.0
2019-04-18 11:00:00,142.29,142.97,142.29,142.56,12885.0,126.6726,127.278,126.6726,126.913,12885.0
2019-04-18 11:30:00,142.61,143.11,142.49,143.1,16193.0,126.9575,127.4026,126.8507,127.3937,16193.0
2019-04-18 12:00:00,143.08,143.3,143.04,143.06,22132.0,127.3759,127.5718,127.3403,127.3581,22132.0
2019-04-18 12:30:00,143.06,143.47,143.03,143.33,44104.0,127.3581,127.7231,127.3314,127.5985,44104.0
2019-04-18 13:00:00,143.28,143.91,143.13,143.83,71917.0,127.554,128.1148,127.4204,128.0436,71917.0
2019-04-18 13:30:00,143.78,143.85,143.56,143.59,26766.0,127.9991,128.0614,127.8032,127.8299,26766.0
2019-04-18 14:00:00,143.6,143.68,143.36,143.42,36667.0,127.8388,127.9101,127.6252,127.6786,36667.0
2019-04-18 14:30:00,143.42,143.56,143.08,143.49,31165.0,127.6786,127.8032,127.3759,127.7409,31165.0
2019-04-18 15:00:00,143.42,143.81,143.38,143.69,52702.0,127.6786,128.0258,127.643,127.919,52702.0
2019-04-18 15:30:00,143.69,143.7,143.14,143.3,166972.0,127.919,127.9279,127.4293,127.5718,166972.0
2019-04-22 09:30:00,143.42,143.62,142.68,143.57,50894.0,127.6786,127.8566,127.0198,127.8121,50894.0
2019-04-22 10:00:00,143.48,143.48,142.38,142.61,16725.0,127.732,127.732,126.7527,126.9575,16725.0
2019-04-22 10:30:00,142.67,143.47,142.64,143.33,12523.0,127.0109,127.7231,126.9842,127.5985,12523.0
2019-04-22 11:00:00,143.28,143.47,143.06,143.18,14352.0,127.554,127.7231,127.3581,127.4649,14352.0
2019-04-22 11:30:00,143.12,143.27,142.98,143.22,33904.0,127.4115,127.5451,127.2869,127.5005,33904.0
2019-04-22 12:00:00,143.25,143.25,143.0,143.14,15201.0,127.5272,127.5272,127.3047,127.4293,15201.0
2019-04-22 12:30:00,143.13,143.22,143.0,143.04,10141.0,127.4204,127.5005,127.3047,127.3403,10141.0
2019-04-22 13:00:00,143.01,143.01,142.7,142.74,12697.0,127.3136,127.3136,127.0376,127.0732,12697.0
2019-04-22 13:30:00,142.74,142.91,142.65,142.83,9719.0,127.0732,127.2246,126.9931,127.1533,9719.0
2019-04-22 14:00:00,142.8,143.35,142.72,143.25,37592.0,127.1266,127.6163,127.0554,127.5272,37592.0
2019-04-22 14:30:00,143.25,143.25,142.87,143.15,13797.0,127.5272,127.5272,127.189,127.4382,13797.0
2019-04-22 15:00:00,143.13,143.25,142.91,143.08,17412.0,127.4204,127.5272,127.2246,127.3759,17412.0
2019-04-22 15:30:00,143.08,143.17,143.03,143.14,62616.0,127.3759,127.456,127.3314,127.4293,62616.0
2019-04-23 09:30:00,143.31,143.49,142.31,142.77,44078.0,127.5807,127.7409,126.6904,127.0999,44078.0
2019-04-23 10:00:00,142.82,143.46,142.82,143.46,25047.0,127.1444,127.7142,127.1444,127.7142,25047.0
2019-04-23 10:30:00,143.46,144.29,143.27,144.27,35589.0,127.7142,128.4531,127.5451,128.4353,35589.0
2019-04-23 11:00:00,144.41,145.27,144.35,145.08,47288.0,128.5599,129.3255,128.5065,129.1564,47288.0
2019-04-23 11:30:00,145.07,145.54,145.06,145.44,20280.0,129.1475,129.5659,129.1386,129.4769,20280.0
2019-04-23 12:00:00,145.48,145.77,145.36,145.36,18195.0,129.5125,129.7707,129.4057,129.4057,18195.0
2019-04-23 12:30:00,145.41,145.45,145.12,145.37,18357.0,129.4502,129.4858,129.192,129.4146,18357.0
2019-04-23 13:00:00,145.37,145.38,144.71,144.75,40004.0,129.4146,129.4235,128.827,128.8626,40004.0
2019-04-23 13:30:00,144.77,144.96,144.38,144.59,28453.0,128.8804,129.0496,128.5332,128.7202,28453.0
2019-04-23 14:00:00,144.62,144.77,144.47,144.68,40110.0,128.7469,128.8804,128.6133,128.8003,40110.0
2019-04-23 14:30:00,144.69,145.01,144.64,144.98,30198.0,128.8092,129.0941,128.7647,129.0674,30198.0
2019-04-23 15:00:00,144.94,144.97,144.73,144.79,24161.0,129.0318,129.0585,128.8448,128.8982,24161.0
2019-04-23 15:30:00,144.8,145.11,144.7,144.84,71958.0,128.9071,129.1831,128.8181,128.9427,71958.0
2019-04-24 09:30:00,144.13,145.15,144.12,144.97,38228.0,128.3107,129.2187,128.3018,129.0585,38228.0
2019-04-24 10:00:00,144.93,144.99,144.07,144.15,33289.0,129.0229,129.0763,128.2572,128.3285,33289.0
2019-04-24 10:30:00,144.13,144.65,144.12,144.5,35990.0,128.3107,128.7736,128.3018,128.64,35990.0
2019-04-24 11:00:00,144.47,144.8,144.24,144.33,40416.0,128.6133,128.9071,128.4086,128.4887,40416.0
2019-04-24 11:30:00,144.32,144.82,144.32,144.59,31865.0,128.4798,128.9249,128.4798,128.7202,31865.0
2019-04-24 12:00:00,144.56,144.82,144.39,144.81,26299.0,128.6935,128.9249,128.5421,128.916,26299.0
2019-04-24 12:30:00,144.75,144.95,144.61,144.67,21901.0,128.8626,129.0407,128.738,128.7914,21901.0
2019-04-24 13:00:00,144.63,144.66,144.13,144.6,26253.0,128.7558,128.7825,128.3107,128.7291,26253.0
2019-04-24 13:30:00,144.58,144.82,144.55,144.61,22239.0,128.7113,128.9249,128.6846,128.738,22239.0
2019-04-24 14:00:00,144.63,144.88,144.55,144.68,28772.0,128.7558,128.9783,128.6846,128.8003,28772.0
2019-04-24 14:30:00,144.66,145.0,144.57,144.94,28941.0,128.7825,129.0852,128.7024,129.0318,28941.0
2019-04-24 15:00:00,144.93,145.11,144.74,144.94,56854.0,129.0229,129.1831,128.8537,129.0318,56854.0
2019-04-24 15:30:00,144.97,144.97,143.93,144.06,160178.0,129.0585,129.0585,128.1326,128.2483,160178.0
2019-04-25 09:30:00,143.49,145.71,143.49,145.44,75290.0,127.7409,129.7172,127.7409,129.4769,75290.0
2019-04-25 10:00:00,145.44,146.31,144.48,144.6,60325.0,129.4769,130.2514,128.6222,128.7291,60325.0
2019-04-25 10:30:00,144.66,144.99,143.82,144.99,53608.0,128.7825,129.0763,128.0347,129.0763,53608.0
2019-04-25 11:00:00,144.92,146.15,144.77,145.83,37251.0,129.014,130.1089,128.8804,129.8241,37251.0
2019-04-25 11:30:00,145.88,146.77,145.88,146.32,28219.0,129.8686,130.6609,129.8686,130.2603,28219.0
2019-04-25 12:00:00,146.31,146.46,145.53,145.8,38400.0,130.2514,130.3849,129.557,129.7974,38400.0
2019-04-25 12:30:00,145.76,146.25,145.76,145.96,38207.0,129.7618,130.198,129.7618,129.9398,38207.0
2019-04-25 13:00:00,146.0,146.15,145.79,146.15,42225.0,129.9754,130.1089,129.7885,130.1089,42225.0
2019-04-25 13:30:00,146.1,146.12,145.69,145.9,27417.0,130.0644,130.0822,129.6994,129.8864,27417.0
2019-04-25 14:00:00,145.92,145.99,145.45,145.52,55060.0,129.9042,129.9665,129.4858,129.5481,55060.0
2019-04-25 14:30:00,145.51,145.57,145.32,145.44,52290.0,129.5392,129.5926,129.37,129.4769,52290.0
2019-04-25 15:00:00,145.44,145.93,145.11,145.86,88076.0,129.4769,129.9131,129.1831,129.8508,88076.0
2019-04-25 15:30:00,145.84,146.0,145.03,145.06,161172.0,129.833,129.9754,129.1119,129.1386,161172.0
2019-04-26 09:30:00,145.41,146.4,144.71,145.01,60776.0,129.4502,130.3315,128.827,129.0941,60776.0
2019-04-26 10:00:00,144.87,145.25,144.38,145.24,23293.0,128.9694,129.3077,128.5332,129.2988,23293.0
2019-04-26 10:30:00,145.19,145.28,144.7,145.12,36974.0,129.2543,129.3344,128.8181,129.192,36974.0
2019-04-26 11:00:00,145.06,145.79,144.83,145.72,31902.0,129.1386,129.7885,128.9338,129.7261,31902.0
2019-04-26 11:30:00,145.8,146.01,145.59,145.87,42758.0,129.7974,129.9843,129.6104,129.8597,42758.0
2019-04-26 12:00:00,145.83,146.36,145.83,146.16,20030.0,129.8241,130.2959,129.8241,130.1179,20030.0
2019-04-26 12:30:00,146.13,146.35,146.07,146.3,20002.0,130.0911,130.287,130.0377,130.2425,20002.0
2019-04-26 13:00:00,146.28,146.33,146.06,146.24,27577.0,130.2247,130.2692,130.0288,130.1891,27577.0
2019-04-26 13:30:00,146.19,146.28,145.99,146.0,22583.0,130.1446,130.2247,129.9665,129.9754,22583.0
2019-04-26 14:00:00,146.0,146.0,145.29,145.93,42814.0,129.9754,129.9754,129.3433,129.9131,42814.0
2019-04-26 14:30:00,145.91,146.23,145.86,146.19,40223.0,129.8953,130.1802,129.8508,130.1446,40223.0
2019-04-26 15:00:00,146.17,146.47,146.1,146.4,42186.0,130.1268,130.3938,130.0644,130.3315,42186.0
2019-04-26 15:30:00,146.39,146.78,146.35,146.63,94651.0,130.3226,130.6698,130.287,130.5363,94651.0
2019-04-29 09:30:00,147.32,148.83,146.45,147.75,53089.0,131.1505,132.4948,130.376,131.5333,53089.0
2019-04-29 10:00:00,147.78,147.93,147.4,147.67,28022.0,131.56,131.6936,131.2218,131.4621,28022.0
2019-04-29 10:30:00,147.63,148.21,147.55,147.84,27953.0,131.4265,131.9428,131.3553,131.6135,27953.0
2019-04-29 11:00:00,147.77,147.96,147.41,147.41,26604.0,131.5511,131.7203,131.2307,131.2307,26604.0
2019-04-29 11:30:00,147.4,148.09,147.31,147.93,23651.0,131.2218,131.836,131.1416,131.6936,23651.0
2019-04-29 12:00:00,147.92,148.52,147.91,148.34,18793.0,131.6847,132.2188,131.6758,132.0586,18793.0
2019-04-29 12:30:00,148.34,148.61,148.27,148.58,23743.0,132.0586,132.2989,131.9963,132.2722,23743.0
2019-04-29 13:00:00,148.61,148.71,148.28,148.55,18378.0,132.2989,132.388,132.0052,132.2455,18378.0
2019-04-29 13:30:00,148.55,148.66,148.4,148.4,20279.0,132.2455,132.3435,132.112,132.112,20279.0
2019-04-29 14:00:00,148.41,148.52,148.19,148.19,24882.0,132.1209,132.2188,131.925,131.925,24882.0
2019-04-29 14:30:00,148.18,148.21,147.91,148.0,29015.0,131.9161,131.9428,131.6758,131.7559,29015.0
2019-04-29 15:00:00,148.03,148.43,148.03,148.29,22898.0,131.7826,132.1387,131.7826,132.0141,22898.0
2019-04-29 15:30:00,148.26,148.34,147.68,147.69,83846.0,131.9874,132.0586,131.471,131.4799,83846.0
2019-04-30 09:30:00,148.11,148.23,146.49,146.57,98970.0,131.8538,131.9607,130.4116,130.4829,98970.0
2019-04-30 10:00:00,146.53,146.64,146.09,146.31,37590.0,130.4472,130.5452,130.0555,130.2514,37590.0
2019-04-30 10:30:00,146.34,146.66,145.97,145.97,42591.0,130.2781,130.563,129.9487,129.9487,42591.0
2019-04-30 11:00:00,145.93,145.93,145.02,145.29,74551.0,129.9131,129.9131,129.103,129.3433,74551.0
2019-04-30 11:30:00,145.3,145.79,144.96,145.56,59315.0,129.3522,129.7885,129.0496,129.5837,59315.0
2019-04-30 12:00:00,145.53,145.75,145.31,145.64,46639.0,129.557,129.7529,129.3611,129.6549,46639.0
2019-04-30 12:30:00,145.68,145.77,145.39,145.58,30794.0,129.6905,129.7707,129.4324,129.6015,30794.0
2019-04-30 13:00:00,145.61,146.12,145.61,146.11,30071.0,129.6282,130.0822,129.6282,130.0733,30071.0
2019-04-30 13:30:00,146.12,146.49,146.05,146.39,35424.0,130.0822,130.4116,130.0199,130.3226,35424.0
2019-04-30 14:00:00,146.42,146.88,146.36,146.75,75982.0,130.3493,130.7588,130.2959,130.6431,75982.0
2019-04-30 14:30:00,146.77,147.4,146.67,147.38,70042.0,130.6609,131.2218,130.5719,131.2039,70042.0
2019-04-30 15:00:00,147.4,147.41,146.89,146.91,91142.0,131.2218,131.2307,130.7677,130.7855,91142.0
2019-04-30 15:30:00,146.9,147.11,146.72,146.78,204861.0,130.7766,130.9636,130.6164,130.6698,204861.0
2019-05-01 09:30:00,146.89,148.0,146.76,147.73,171616.0,130.7677,131.7559,130.652,131.5155,171616.0
2019-05-01 10:00:00,147.75,147.95,147.12,147.12,40002.0,131.5333,131.7114,130.9725,130.9725,40002.0
2019-05-01 10:30:00,146.97,147.07,146.75,146.94,26408.0,130.8389,130.928,130.6431,130.8122,26408.0
2019-05-01 11:00:00,146.91,147.27,146.74,146.8,23412.0,130.7855,131.106,130.6342,130.6876,23412.0
2019-05-01 11:30:00,146.79,147.12,146.79,146.87,42652.0,130.6787,130.9725,130.6787,130.7499,42652.0
2019-05-01 12:00:00,146.87,146.91,146.25,146.47,53838.0,130.7499,130.7855,130.198,130.3938,53838.0
2019-05-01 12:30:00,146.43,146.56,146.14,146.53,28380.0,130.3582,130.4739,130.1,130.4472,28380.0
2019-05-01 13:00:00,146.6,146.92,146.59,146.89,24120.0,130.5096,130.7944,130.5007,130.7677,24120.0
2019-05-01 13:30:00,146.92,147.37,146.85,147.29,26981.0,130.7944,131.195,130.7321,131.1238,26981.0
2019-05-01 14:00:00,147.44,148.05,146.93,147.77,39752.0,131.2574,131.8004,130.8033,131.5511,39752.0
2019-05-01 14:30:00,147.77,148.24,147.72,148.07,43491.0,131.5511,131.9696,131.5066,131.8182,43491.0
2019-05-01 15:00:00,148.04,148.21,147.66,147.78,104952.0,131.7915,131.9428,131.4532,131.56,104952.0
2019-05-01 15:30:00,147.74,147.74,146.46,146.56,128508.0,131.5244,131.5244,130.3849,130.4739,128508.0
2019-05-02 09:30:00,146.15,147.74,146.15,147.74,28618.0,130.1089,131.5244,130.1089,131.5244,28618.0
2019-05-02 10:00:00,147.71,148.15,147.6,147.97,21853.0,131.4977,131.8894,131.3998,131.7292,21853.0
2019-05-02 10:30:00,148.05,148.09,146.73,146.74,26059.0,131.8004,131.836,130.6253,130.6342,26059.0
2019-05-02 11:00:00,146.68,147.59,145.84,145.84,33616.0,130.5808,131.3909,129.833,129.833,33616.0
2019-05-02 11:30:00,145.88,146.3,145.2,145.56,39582.0,129.8686,130.2425,129.2632,129.5837,39582.0
2019-05-02 12:00:00,145.58,145.94,145.42,145.93,30240.0,129.6015,129.922,129.4591,129.9131,30240.0
2019-05-02 12:30:00,145.97,146.77,145.95,146.7,21400.0,129.9487,130.6609,129.9309,130.5986,21400.0
2019-05-02 13:00:00,146.74,147.19,146.38,146.91,32434.0,130.6342,131.0348,130.3137,130.7855,32434.0
2019-05-02 13:30:00,146.87,146.91,146.43,146.53,28828.0,130.7499,130.7855,130.3582,130.4472,28828.0
2019-05-02 14:00:00,146.53,146.97,146.39,146.72,39604.0,130.4472,130.8389,130.3226,130.6164,39604.0
2019-05-02 14:30:00,146.7,146.81,146.27,146.46,39316.0,130.5986,130.6965,130.2158,130.3849,39316.0
2019-05-02 15:00:00,146.45,147.06,146.35,146.95,41350.0,130.376,130.9191,130.287,130.8211,41350.0
2019-05-02 15:30:00,146.94,147.39,146.77,147.33,157911.0,130.8122,131.2129,130.6609,131.1594,157911.0
2019-05-03 09:30:00,146.95,149.24,146.95,148.38,58327.0,131.6794,133.7315,131.6794,132.9608,58327.0
2019-05-03 10:00:00,148.27,148.27,147.32,147.8,33212.0,132.8623,132.8623,132.011,132.4411,33212.0
2019-05-03 10:30:00,147.86,148.49,147.86,148.29,27397.0,132.4949,133.0594,132.4949,132.8802,27397.0
2019-05-03 11:00:00,148.31,148.72,147.94,148.04,22202.0,132.8981,133.2655,132.5665,132.6562,22202.0
2019-05-03 11:30:00,148.01,148.24,147.89,148.23,20399.0,132.6293,132.8354,132.5217,132.8264,20399.0
2019-05-03 12:00:00,148.16,148.39,148.08,148.36,13328.0,132.7637,132.9698,132.692,132.9429,13328.0
2019-05-03 12:30:00,148.4,148.53,148.25,148.41,8749.0,132.9787,133.0952,132.8443,132.9877,8749.0
2019-05-03 13:00:00,148.44,148.68,148.35,148.67,18467.0,133.0146,133.2296,132.9339,133.2207,18467.0
2019-05-03 13:30:00,148.67,148.81,148.48,148.58,22589.0,133.2207,133.3461,133.0504,133.14,22589.0
2019-05-03 14:00:00,148.54,148.84,148.41,148.69,25046.0,133.1042,133.373,132.9877,133.2386,25046.0
2019-05-03 14:30:00,148.65,148.72,148.38,148.46,26803.0,133.2028,133.2655,132.9608,133.0325,26803.0
2019-05-03 15:00:00,148.46,148.57,148.28,148.28,29769.0,133.0325,133.1311,132.8712,132.8712,29769.0
2019-05-03 15:30:00,148.28,148.31,147.77,147.85,125517.0,132.8712,132.8981,132.4142,132.4859,125517.0
2019-05-06 09:30:00,145.48,145.66,144.34,144.96,34197.0,130.3622,130.5235,129.3406,129.8962,34197.0
2019-05-06 10:00:00,145.06,146.39,144.98,146.01,24992.0,129.9858,131.1776,129.9141,130.8371,24992.0
2019-05-06 10:30:00,145.92,146.78,145.88,146.77,19716.0,130.7565,131.5271,130.7206,131.5181,19716.0
2019-05-06 11:00:00,146.66,147.47,146.52,147.47,29727.0,131.4196,132.1454,131.2941,132.1454,29727.0
2019-05-06 11:30:00,147.43,147.55,146.39,146.43,19163.0,132.1095,132.2171,131.1776,131.2135,19163.0
2019-05-06 12:00:00,146.53,147.18,146.31,147.07,13046.0,131.3031,131.8855,131.1059,131.787,13046.0
2019-05-06 12:30:00,147.0,147.13,146.75,146.92,9145.0,131.7242,131.8407,131.5002,131.6525,9145.0
2019-05-06 13:00:00,146.83,147.36,146.64,147.28,13238.0,131.5719,132.0468,131.4016,131.9751,13238.0
2019-05-06 13:30:00,147.26,147.3,146.86,146.95,19770.0,131.9572,131.9931,131.5988,131.6794,19770.0
2019-05-06 14:00:00,146.96,147.13,146.85,147.07,20639.0,131.6884,131.8407,131.5898,131.787,20639.0
2019-05-06 14:30:00,147.05,147.8,147.03,147.79,22646.0,131.769,132.4411,131.7511,132.4321,22646.0
2019-05-06 15:00:00,147.78,147.9,147.51,147.8,36637.0,132.4232,132.5307,132.1812,132.4411,36637.0
2019-05-06 15:30:00,147.81,147.83,147.29,147.3,82761.0,132.4501,132.468,131.9841,131.9931,82761.0
2019-05-07 09:30:00,145.74,145.75,144.52,145.33,36426.0,130.5952,130.6041,129.5019,130.2278,36426.0
2019-05-07 10:00:00,145.27,145.46,144.62,145.37,66667.0,130.174,130.3443,129.5915,130.2636,66667.0
2019-05-07 10:30:00,145.5,145.53,144.48,144.87,36582.0,130.3801,130.407,129.4661,129.8156,36582.0
2019-05-07 11:00:00,144.75,145.22,144.43,144.97,13975.0,129.708,130.1292,129.4213,129.9052,13975.0
2019-05-07 11:30:00,145.06,145.33,144.56,144.72,51605.0,129.9858,130.2278,129.5378,129.6812,51605.0
2019-05-07 12:00:00,144.68,145.22,144.53,145.2,20883.0,129.6453,130.1292,129.5109,130.1113,20883.0
2019-05-07 12:30:00,145.25,145.39,144.94,144.94,14580.0,130.1561,130.2815,129.8783,129.8783,14580.0
2019-05-07 13:00:00,144.85,144.93,143.89,143.97,13072.0,129.7976,129.8693,128.9374,129.0091,13072.0
2019-05-07 13:30:00,143.98,144.36,143.64,144.24,17721.0,129.0181,129.3586,128.7134,129.251,17721.0
2019-05-07 14:00:00,144.26,144.55,143.91,143.94,28083.0,129.269,129.5288,128.9553,128.9822,28083.0
2019-05-07 14:30:00,144.0,144.2,143.58,143.97,39999.0,129.036,129.2152,128.6596,129.0091,39999.0
2019-05-07 15:00:00,144.03,144.09,143.42,143.44,42645.0,129.0629,129.1166,128.5162,128.5342,42645.0
2019-05-07 15:30:00,143.43,144.36,142.85,144.27,102892.0,128.5252,129.3586,128.0055,129.2779,102892.0
2019-05-08 09:30:00,143.6,144.4,142.54,143.81,63209.0,128.6775,129.3944,127.7277,128.8657,63209.0
2019-05-08 10:00:00,143.84,144.25,143.84,144.09,20672.0,128.8926,129.26,128.8926,129.1166,20672.0
2019-05-08 10:30:00,144.19,144.31,143.73,144.19,25277.0,129.2062,129.3138,128.794,129.2062,25277.0
2019-05-08 11:00:00,144.44,144.88,144.3,144.3,51232.0,129.4303,129.8245,129.3048,129.3048,51232.0
2019-05-08 11:30:00,144.34,144.48,143.68,143.97,27068.0,129.3406,129.4661,128.7492,129.0091,27068.0
2019-05-08 12:00:00,143.88,144.02,143.43,144.02,12218.0,128.9284,129.0539,128.5252,129.0539,12218.0
2019-05-08 12:30:00,143.97,144.27,143.79,144.25,11003.0,129.0091,129.2779,128.8478,129.26,11003.0
2019-05-08 13:00:00,144.25,144.25,143.83,143.96,19213.0,129.26,129.26,128.8836,129.0001,19213.0
2019-05-08 13:30:00,143.96,144.08,143.76,144.02,22187.0,129.0001,129.1077,128.8209,129.0539,22187.0
2019-05-08 14:00:00,144.05,144.26,143.85,144.25,19328.0,129.0808,129.269,128.9016,129.26,19328.0
2019-05-08 14:30:00,144.26,144.28,143.98,144.1,34243.0,129.269,129.2869,129.0181,129.1256,34243.0
2019-05-08 15:00:00,144.12,144.45,144.02,144.34,37896.0,129.1435,129.4392,129.0539,129.3406,37896.0
2019-05-08 15:30:00,144.39,144.43,142.97,143.12,92482.0,129.3854,129.4213,128.113,128.2474,92482.0
2019-05-09 09:30:00,140.75,141.68,140.32,140.6,65535.0,126.1237,126.9571,125.7384,125.9893,65535.0
2019-05-09 10:00:00,140.58,141.01,140.31,140.37,50387.0,125.9714,126.3567,125.7294,125.7832,50387.0
2019-05-09 10:30:00,140.36,141.15,140.24,140.98,36761.0,125.7742,126.4821,125.6667,126.3298,36761.0
2019-05-09 11:00:00,141.01,141.4,140.47,140.55,35518.0,126.3567,126.7062,125.8728,125.9445,35518.0
2019-05-09 11:30:00,140.72,141.64,140.66,141.41,42448.0,126.0968,126.9212,126.0431,126.7151,42448.0
2019-05-09 12:00:00,141.3,141.88,141.15,141.72,52556.0,126.6166,127.1363,126.4821,126.9929,52556.0
2019-05-09 12:30:00,141.72,142.68,141.72,142.35,31243.0,126.9929,127.8531,126.9929,127.5574,31243.0
2019-05-09 13:00:00,142.44,142.58,142.05,142.1,20777.0,127.6381,127.7635,127.2886,127.3334,20777.0
2019-05-09 13:30:00,142.13,142.72,142.05,142.39,11668.0,127.3603,127.889,127.2886,127.5933,11668.0
2019-05-09 14:00:00,142.49,142.71,142.01,142.56,16591.0,127.6829,127.88,127.2528,127.7456,16591.0
2019-05-09 14:30:00,142.57,142.87,142.0,142.07,25661.0,127.7546,128.0234,127.2438,127.3065,25661.0
2019-05-09 15:00:00,142.11,142.69,141.84,142.69,22941.0,127.3424,127.8621,127.1004,127.8621,22941.0
2019-05-09 15:30:00,142.69,142.99,142.39,142.8,75202.0,127.8621,128.1309,127.5933,127.9607,75202.0
2019-05-10 09:30:00,141.93,142.98,141.93,142.66,40262.0,127.1811,128.122,127.1811,127.8352,40262.0
2019-05-10 10:00:00,142.64,142.71,141.59,141.77,34741.0,127.8173,127.88,126.8764,127.0377,34741.0
2019-05-10 10:30:00,141.8,141.8,140.72,140.93,20248.0,127.0646,127.0646,126.0968,126.285,20248.0
2019-05-10 11:00:00,140.86,141.69,140.49,141.53,71923.0,126.2223,126.966,125.8907,126.8227,71923.0
2019-05-10 11:30:00,141.25,141.71,141.03,141.34,37547.0,126.5717,126.9839,126.3746,126.6524,37547.0
2019-05-10 12:00:00,141.48,142.1,141.39,142.1,32828.0,126.7778,127.3334,126.6972,127.3334,32828.0
2019-05-10 12:30:00,142.15,142.65,142.11,142.53,9431.0,127.3782,127.8263,127.3424,127.7187,9431.0
2019-05-10 13:00:00,142.48,143.05,142.37,142.89,13808.0,127.6739,128.1847,127.5754,128.0413,13808.0
2019-05-10 13:30:00,142.75,143.23,142.68,143.06,9033.0,127.9159,128.346,127.8531,128.1937,9033.0
2019-05-10 14:00:00,143.03,143.41,142.91,143.14,25487.0,128.1668,128.5073,128.0592,128.2653,25487.0
2019-05-10 14:30:00,143.18,144.03,143.09,143.81,90879.0,128.3012,129.0629,128.2205,128.8657,90879.0
2019-05-10 15:00:00,143.84,145.02,143.84,144.85,48028.0,128.8926,129.95,128.8926,129.7976,48028.0
2019-05-10 15:30:00,144.77,144.8,143.66,144.53,98456.0,129.726,129.7528,128.7313,129.5109,98456.0
2019-05-13 09:30:00,143.99,144.31,141.05,141.41,68897.0,129.027,129.3138,126.3925,126.7151,68897.0
2019-05-13 10:00:00,141.32,142.18,140.62,142.18,101187.0,126.6345,127.4051,126.0072,127.4051,101187.0
2019-05-13 10:30:00,142.07,142.87,141.15,141.41,31309.0,127.3065,128.0234,126.4821,126.7151,31309.0
2019-05-13 11:00:00,141.5,141.77,141.19,141.36,29160.0,126.7958,127.0377,126.518,126.6703,29160.0
2019-05-13 11:30:00,141.36,141.77,141.07,141.71,24832.0,126.6703,127.0377,126.4105,126.9839,24832.0
2019-05-13 12:00:00,141.72,141.72,140.65,140.69,28235.0,126.9929,126.9929,126.0341,126.0699,28235.0
2019-05-13 12:30:00,140.75,140.75,140.0,140.09,65334.0,126.1237,126.1237,125.4516,125.5323,65334.0
2019-05-13 13:00:00,140.14,140.35,139.98,140.16,20523.0,125.5771,125.7653,125.4337,125.595,20523.0
2019-05-13 13:30:00,140.12,140.67,140.08,140.35,62763.0,125.5592,126.052,125.5233,125.7653,62763.0
2019-05-13 14:00:00,140.28,140.71,139.99,140.59,49240.0,125.7025,126.0879,125.4427,125.9803,49240.0
2019-05-13 14:30:00,140.61,141.39,140.59,141.23,70167.0,125.9983,126.6972,125.9803,126.5538,70167.0
2019-05-13 15:00:00,141.23,141.41,140.31,140.37,53709.0,126.5538,126.7151,125.7294,125.7832,53709.0
2019-05-13 15:30:00,140.35,140.35,139.24,139.37,295796.0,125.7653,125.7653,124.7706,124.8871,295796.0
2019-05-14 09:30:00,140.0,141.52,139.9,140.62,57609.0,125.4516,126.8137,125.362,126.0072,57609.0
2019-05-14 10:00:00,140.83,141.51,140.75,141.33,35477.0,126.1954,126.8047,126.1237,126.6434,35477.0
2019-05-14 10:30:00,141.33,141.82,141.18,141.8,29747.0,126.6434,127.0825,126.509,127.0646,29747.0
2019-05-14 11:00:00,141.9,142.6,141.75,142.35,36972.0,127.1542,127.7815,127.0198,127.5574,36972.0
2019-05-14 11:30:00,142.39,143.27,142.38,143.18,31052.0,127.5933,128.3818,127.5843,128.3012,31052.0
2019-05-14 12:00:00,143.15,143.3,142.68,142.88,36934.0,128.2743,128.4087,127.8531,128.0324,36934.0
2019-05-14 12:30:00,142.88,143.47,142.85,143.33,20884.0,128.0324,128.5611,128.0055,128.4356,20884.0
2019-05-14 13:00:00,143.35,143.78,143.35,143.53,18879.0,128.4535,128.8388,128.4535,128.6148,18879.0
2019-05-14 13:30:00,143.5,143.64,143.27,143.56,27552.0,128.5879,128.7134,128.3818,128.6417,27552.0
2019-05-14 14:00:00,143.55,143.93,143.4,143.72,44419.0,128.6327,128.9733,128.4983,128.7851,44419.0
2019-05-14 14:30:00,143.74,144.14,143.44,143.59,48070.0,128.803,129.1614,128.5342,128.6686,48070.0
2019-05-14 15:00:00,143.57,143.9,143.5,143.73,47310.0,128.6507,128.9464,128.5879,128.794,47310.0
2019-05-14 15:30:00,143.75,143.75,142.41,142.52,148608.0,128.812,128.812,127.6112,127.7098,148608.0
2019-05-15 09:30:00,141.55,141.55,140.15,140.53,47682.0,126.8406,126.8406,125.5861,125.9266,47682.0
2019-05-15 10:00:00,140.56,141.53,140.01,141.53,28674.0,125.9535,126.8227,125.4606,126.8227,28674.0
2019-05-15 10:30:00,141.6,141.72,141.1,141.35,44556.0,126.8854,126.9929,126.4373,126.6614,44556.0
2019-05-15 11:00:00,141.34,141.73,140.94,141.57,44612.0,126.6524,127.0019,126.294,126.8585,44612.0
2019-05-15 11:30:00,141.59,141.99,141.34,141.79,46544.0,126.8764,127.2348,126.6524,127.0556,46544.0
2019-05-15 12:00:00,141.86,142.01,141.73,141.78,19353.0,127.1184,127.2528,127.0019,127.0467,19353.0
2019-05-15 12:30:00,141.75,142.2,141.75,142.01,22252.0,127.0198,127.423,127.0198,127.2528,22252.0
2019-05-15 13:00:00,142.03,142.2,141.76,141.78,17006.0,127.2707,127.423,127.0288,127.0467,17006.0
2019-05-15 13:30:00,141.85,142.18,141.7,142.15,15278.0,127.1094,127.4051,126.975,127.3782,15278.0
2019-05-15 14:00:00,142.11,142.52,142.11,142.42,24108.0,127.3424,127.7098,127.3424,127.6202,24108.0
2019-05-15 14:30:00,142.46,142.55,142.16,142.21,22547.0,127.656,127.7367,127.3872,127.432,22547.0
2019-05-15 15:00:00,142.21,142.85,142.16,142.81,40070.0,127.432,128.0055,127.3872,127.9696,40070.0
2019-05-15 15:30:00,142.8,142.8,142.07,142.26,82021.0,127.9607,127.9607,127.3065,127.4768,82021.0
2019-05-16 09:30:00,142.75,144.5,142.72,144.5,23813.0,127.9159,129.484,127.889,129.484,23813.0
2019-05-16 10:00:00,144.62,145.11,144.29,145.08,17777.0,129.5915,130.0306,129.2958,130.0037,17777.0
2019-05-16 10:30:00,145.16,145.31,144.62,145.18,14697.0,130.0754,130.2098,129.5915,130.0934,14697.0
2019-05-16 11:00:00,145.22,145.57,144.98,145.51,17357.0,130.1292,130.4428,129.9141,130.3891,17357.0
2019-05-16 11:30:00,145.5,146.0,145.41,145.72,45186.0,130.3801,130.8281,130.2995,130.5772,45186.0
2019-05-16 12:00:00,145.65,146.05,145.59,145.9,43912.0,130.5145,130.8729,130.4607,130.7385,43912.0
2019-05-16 12:30:00,145.89,145.89,145.46,145.58,18128.0,130.7296,130.7296,130.3443,130.4518,18128.0
2019-05-16 13:00:00,145.61,145.82,145.33,145.71,14409.0,130.4787,130.6668,130.2278,130.5683,14409.0
2019-05-16 13:30:00,145.67,145.72,145.21,145.22,15156.0,130.5324,130.5772,130.1202,130.1292,15156.0
2019-05-16 14:00:00,145.22,145.57,145.14,145.56,10887.0,130.1292,130.4428,130.0575,130.4339,10887.0
2019-05-16 14:30:00,145.5,145.61,145.16,145.45,19057.0,130.3801,130.4787,130.0754,130.3353,19057.0
2019-05-16 15:00:00,145.45,145.45,144.98,145.37,41145.0,130.3353,130.3353,129.9141,130.2636,41145.0
2019-05-16 15:30:00,145.36,145.36,144.51,145.0,82434.0,130.2547,130.2547,129.493,129.9321,82434.0
2019-05-17 09:30:00,143.35,144.08,142.59,142.98,51210.0,128.4535,129.1077,127.7725,128.122,51210.0
2019-05-17 10:00:00,143.34,143.94,143.15,143.94,24504.0,128.4446,128.9822,128.2743,128.9822,24504.0
2019-05-17 10:30:00,143.9,145.01,143.89,144.83,12010.0,128.9464,129.941,128.9374,129.7797,12010.0
2019-05-17 11:00:00,144.96,145.31,144.82,145.12,9267.0,129.8962,130.2098,129.7708,130.0396,9267.0
2019-05-17 11:30:00,145.2,145.2,144.61,144.95,14938.0,130.1113,130.1113,129.5826,129.8873,14938.0
2019-05-17 12:00:00,144.96,145.1,144.68,144.94,15987.0,129.8962,130.0217,129.6453,129.8783,15987.0
2019-05-17 12:30:00,144.89,145.21,144.75,144.99,13223.0,129.8335,130.1202,129.708,129.9231,13223.0
2019-05-17 13:00:00,144.95,145.2,144.85,144.85,16136.0,129.8873,130.1113,129.7976,129.7976,16136.0
2019-05-17 13:30:00,144.79,144.95,144.58,144.64,14506.0,129.7439,129.8873,129.5557,129.6095,14506.0
2019-05-17 14:00:00,144.59,144.7,144.46,144.49,14692.0,129.5647,129.6632,129.4482,129.4751,14692.0
2019-05-17 14:30:00,144.51,145.27,144.48,145.27,44823.0,129.493,130.174,129.4661,130.174,44823.0
2019-05-17 15:00:00,145.28,145.35,144.13,144.31,61426.0,130.183,130.2457,129.1525,129.3138,61426.0
2019-05-17 15:30:00,144.26,144.26,143.41,143.76,80038.0,129.269,129.269,128.5073,128.8209,80038.0
2019-05-20 09:30:00,142.89,144.03,142.3,143.38,25529.0,128.0413,129.0629,127.5126,128.4804,25529.0
2019-05-20 10:00:00,143.59,144.57,143.36,144.44,18739.0,128.6686,129.5467,128.4625,129.4303,18739.0
2019-05-20 10:30:00,144.38,145.06,144.36,145.05,26185.0,129.3765,129.9858,129.3586,129.9769,26185.0
2019-05-20 11:00:00,145.05,145.05,144.52,144.83,27526.0,129.9769,129.9769,129.5019,129.7797,27526.0
2019-05-20 11:30:00,144.87,145.4,144.72,145.38,39022.0,129.8156,130.2905,129.6812,130.2726,39022.0
2019-05-20 12:00:00,145.38,145.61,145.08,145.47,23674.0,130.2726,130.4787,130.0037,130.3532,23674.0
2019-05-20 12:30:00,145.46,145.76,145.33,145.56,42645.0,130.3443,130.6131,130.2278,130.4339,42645.0
2019-05-20 13:00:00,145.52,145.6,145.25,145.46,41801.0,130.398,130.4697,130.1561,130.3443,41801.0
2019-05-20 13:30:00,145.45,145.91,145.38,145.9,59230.0,130.3353,130.7475,130.2726,130.7385,59230.0
2019-05-20 14:00:00,145.89,146.17,145.52,145.52,150552.0,130.7296,130.9805,130.398,130.398,150552.0
2019-05-20 14:30:00,145.54,145.86,145.37,145.55,74177.0,130.4159,130.7027,130.2636,130.4249,74177.0
2019-05-20 15:00:00,145.55,145.59,145.03,145.37,49496.0,130.4249,130.4607,129.9589,130.2636,49496.0
2019-05-20 15:30:00,145.37,145.93,145.25,145.87,129955.0,130.2636,130.7654,130.1561,130.7117,129955.0
2019-05-21 09:30:00,146.79,148.34,146.79,147.94,117981.0,131.536,132.925,131.536,132.5665,117981.0
2019-05-21 10:00:00,147.91,148.39,147.82,148.13,52652.0,132.5397,132.9698,132.459,132.7368,52652.0
2019-05-21 10:30:00,148.17,148.79,147.85,148.66,43035.0,132.7726,133.3282,132.4859,133.2117,43035.0
2019-05-21 11:00:00,148.68,148.86,148.45,148.72,101514.0,133.2296,133.3909,133.0235,133.2655,101514.0
2019-05-21 11:30:00,148.74,148.8,147.64,147.71,28673.0,133.2834,133.3372,132.2977,132.3604,28673.0
2019-05-21 12:00:00,147.72,148.13,147.65,148.01,26945.0,132.3694,132.7368,132.3067,132.6293,26945.0
2019-05-21 12:30:00,148.0,148.1,147.85,148.0,35159.0,132.6203,132.7099,132.4859,132.6203,35159.0
2019-05-21 13:00:00,147.96,148.23,147.89,148.18,41248.0,132.5845,132.8264,132.5217,132.7816,41248.0
2019-05-21 13:30:00,148.2,148.33,147.96,147.96,17843.0,132.7995,132.916,132.5845,132.5845,17843.0
2019-05-21 14:00:00,147.96,148.39,147.93,148.26,16245.0,132.5845,132.9698,132.5576,132.8533,16245.0
2019-05-21 14:30:00,148.28,148.64,148.22,148.56,32016.0,132.8712,133.1938,132.8174,133.1221,32016.0
2019-05-21 15:00:00,148.55,148.89,148.47,148.47,81853.0,133.1132,133.4178,133.0415,133.0415,81853.0
2019-05-21 15:30:00,148.48,148.72,148.38,148.43,121437.0,133.0504,133.2655,132.9608,133.0056,121437.0
2019-05-22 09:30:00,147.86,149.42,147.64,149.22,54014.0,132.4949,133.8927,132.2977,133.7135,54014.0
2019-05-22 10:00:00,149.26,149.43,148.84,149.3,34290.0,133.7494,133.9017,133.373,133.7852,34290.0
2019-05-22 10:30:00,149.25,149.31,147.93,148.09,34861.0,133.7404,133.7942,132.5576,132.701,34861.0
2019-05-22 11:00:00,148.05,148.14,147.51,148.14,23464.0,132.6651,132.7458,132.1812,132.7458,23464.0
2019-05-22 11:30:00,148.21,148.28,147.61,147.74,19324.0,132.8085,132.8712,132.2708,132.3873,19324.0
2019-05-22 12:00:00,147.71,147.78,147.25,147.29,33143.0,132.3604,132.4232,131.9482,131.9841,33143.0
2019-05-22 12:30:00,147.31,147.38,146.93,146.94,22112.0,132.002,132.0647,131.6615,131.6705,22112.0
2019-05-22 13:00:00,146.89,147.0,146.64,146.74,19148.0,131.6257,131.7242,131.4016,131.4912,19148.0
2019-05-22 13:30:00,146.74,146.91,146.52,146.73,20963.0,131.4912,131.6436,131.2941,131.4823,20963.0
2019-05-22 14:00:00,146.77,146.94,146.67,146.78,30445.0,131.5181,131.6705,131.4285,131.5271,30445.0
2019-05-22 14:30:00,146.81,147.08,146.64,146.78,41374.0,131.554,131.7959,131.4016,131.5271,41374.0
2019-05-22 15:00:00,146.91,146.94,146.61,146.7,39338.0,131.6436,131.6705,131.3748,131.4554,39338.0
2019-05-22 15:30:00,146.68,146.76,146.34,146.36,136896.0,131.4375,131.5092,131.1328,131.1507,136896.0
2019-05-23 09:30:00,144.89,144.89,143.48,143.68,28717.0,129.8335,129.8335,128.57,128.7492,28717.0
2019-05-23 10:00:00,143.68,144.04,143.6,144.0,18661.0,128.7492,129.0718,128.6775,129.036,18661.0
2019-05-23 10:30:00,143.99,145.15,143.93,144.95,30441.0,129.027,130.0665,128.9733,129.8873,30441.0
2019-05-23 11:00:00,145.06,145.11,144.25,144.41,27366.0,129.9858,130.0306,129.26,129.4034,27366.0
2019-05-23 11:30:00,144.39,144.63,143.91,143.93,25495.0,129.3854,129.6005,128.9553,128.9733,25495.0
2019-05-23 12:00:00,144.02,144.91,144.02,144.88,21239.0,129.0539,129.8514,129.0539,129.8245,21239.0
2019-05-23 12:30:00,144.9,145.17,144.61,144.7,25301.0,129.8425,130.0844,129.5826,129.6632,25301.0
2019-05-23 13:00:00,144.64,144.88,144.51,144.77,33940.0,129.6095,129.8245,129.493,129.726,33940.0
2019-05-23 13:30:00,144.62,144.74,144.36,144.41,10575.0,129.5915,129.6991,129.3586,129.4034,10575.0
2019-05-23 14:00:00,144.45,144.66,144.14,144.45,25871.0,129.4392,129.6274,129.1614,129.4392,25871.0
2019-05-23 14:30:00,144.51,144.61,143.95,143.95,40303.0,129.493,129.5826,128.9912,128.9912,40303.0
2019-05-23 15:00:00,143.93,144.81,143.7,144.74,48199.0,128.9733,129.7618,128.7672,129.6991,48199.0
2019-05-23 15:30:00,144.67,144.84,144.07,144.36,117751.0,129.6364,129.7887,129.0987,129.3586,117751.0
2019-05-24 09:30:00,145.42,146.02,144.97,145.22,26018.0,130.3084,130.8461,129.9052,130.1292,26018.0
2019-05-24 10:00:00,145.27,145.46,145.12,145.16,14217.0,130.174,130.3443,130.0396,130.0754,14217.0
2019-05-24 10:30:00,145.13,145.69,145.11,145.23,13140.0,130.0486,130.5504,130.0306,130.1382,13140.0
2019-05-24 11:00:00,145.24,145.43,145.04,145.27,11302.0,130.1471,130.3174,129.9679,130.174,11302.0
2019-05-24 11:30:00,145.26,145.75,145.26,145.67,7553.0,130.165,130.6041,130.165,130.5324,7553.0
2019-05-24 12:00:00,145.63,145.79,145.48,145.73,13004.0,130.4966,130.64,130.3622,130.5862,13004.0
2019-05-24 12:30:00,145.8,146.07,145.8,146.0,8141.0,130.6489,130.8909,130.6489,130.8281,8141.0
2019-05-24 13:00:00,146.07,146.1,145.83,145.88,9906.0,130.8909,130.9178,130.6758,130.7206,9906.0
2019-05-24 13:30:00,145.84,146.12,145.83,146.06,9623.0,130.6848,130.9357,130.6758,130.8819,9623.0
2019-05-24 14:00:00,146.08,146.27,146.06,146.19,23925.0,130.8998,131.0701,130.8819,130.9984,23925.0
2019-05-24 14:30:00,146.19,146.43,146.18,146.43,16371.0,130.9984,131.2135,130.9894,131.2135,16371.0
2019-05-24 15:00:00,146.42,146.67,146.4,146.64,25906.0,131.2045,131.4285,131.1866,131.4016,25906.0
2019-05-24 15:30:00,146.64,146.69,146.32,146.48,51900.0,131.4016,131.4464,131.1149,131.2583,51900.0
2019-05-28 09:30:00,146.04,146.36,145.43,146.0,23085.0,130.864,131.1507,130.3174,130.8281,23085.0
2019-05-28 10:00:00,145.99,146.37,145.76,146.03,22521.0,130.8192,131.1597,130.6131,130.855,22521.0
2019-05-28 10:30:00,146.0,146.14,145.77,145.97,21281.0,130.8281,130.9536,130.622,130.8013,21281.0
2019-05-28 11:00:00,145.93,146.75,145.87,146.5,20758.0,130.7654,131.5002,130.7117,131.2762,20758.0
2019-05-28 11:30:00,146.53,146.66,146.18,146.54,18651.0,131.3031,131.4196,130.9894,131.312,18651.0
2019-05-28 12:00:00,146.54,146.95,146.54,146.69,15304.0,131.312,131.6794,131.312,131.4464,15304.0
2019-05-28 12:30:00,146.69,146.71,146.41,146.43,10916.0,131.4464,131.4644,131.1955,131.2135,10916.0
2019-05-28 13:00:00,146.39,146.52,146.29,146.39,15873.0,131.1776,131.2941,131.088,131.1776,15873.0
2019-05-28 13:30:00,146.37,146.5,146.22,146.42,28018.0,131.1597,131.2762,131.0253,131.2045,28018.0
2019-05-28 14:00:00,146.41,146.41,145.9,145.93,15742.0,131.1955,131.1955,130.7385,130.7654,15742.0
2019-05-28 14:30:00,145.87,146.0,145.78,145.86,56843.0,130.7117,130.8281,130.631,130.7027,56843.0
2019-05-28 15:00:00,145.86,145.87,145.58,145.59,31700.0,130.7027,130.7117,130.4518,130.4607,31700.0
2019-05-28 15:30:00,145.65,145.65,144.25,144.25,131566.0,130.5145,130.5145,129.26,129.26,131566.0
2019-05-29 09:30:00,143.09,143.09,141.83,142.18,37643.0,128.2205,128.2205,127.0915,127.4051,37643.0
2019-05-29 10:00:00,142.29,143.0,141.99,143.0,51872.0,127.5037,128.1399,127.2348,128.1399,51872.0
2019-05-29 10:30:00,143.04,143.23,142.44,142.52,34168.0,128.1757,128.346,127.6381,127.7098,34168.0
2019-05-29 11:00:00,142.48,143.04,142.23,142.29,25592.0,127.6739,128.1757,127.4499,127.5037,25592.0
2019-05-29 11:30:00,142.32,142.34,141.29,141.6,24274.0,127.5306,127.5485,126.6076,126.8854,24274.0
2019-05-29 12:00:00,141.59,142.39,141.57,142.34,29687.0,126.8764,127.5933,126.8585,127.5485,29687.0
2019-05-29 12:30:00,142.36,142.67,142.08,142.17,65805.0,127.5664,127.8442,127.3155,127.3961,65805.0
2019-05-29 13:00:00,142.21,143.0,142.15,142.94,35716.0,127.432,128.1399,127.3782,128.0861,35716.0
2019-05-29 13:30:00,142.96,143.35,142.95,143.1,21673.0,128.1041,128.4535,128.0951,128.2295,21673.0
2019-05-29 14:00:00,143.1,143.6,143.1,143.6,21020.0,128.2295,128.6775,128.2295,128.6775,21020.0
2019-05-29 14:30:00,143.61,143.61,142.66,143.07,28081.0,128.6865,128.6865,127.8352,128.2026,28081.0
2019-05-29 15:00:00,143.12,143.52,142.82,143.4,36803.0,128.2474,128.6059,127.9786,128.4983,36803.0
2019-05-29 15:30:00,143.4,144.1,143.29,144.01,123575.0,128.4983,129.1256,128.3998,129.0449,123575.0
2019-05-30 09:30:00,144.52,145.53,144.52,145.5,15962.0,129.5019,130.407,129.5019,130.3801,15962.0
2019-05-30 10:00:00,145.41,145.49,144.84,144.84,7076.0,130.2995,130.3711,129.7887,129.7887,7076.0
2019-05-30 10:30:00,144.81,145.07,143.83,143.96,8459.0,129.7618,129.9948,128.8836,129.0001,8459.0
2019-05-30 11:00:00,143.91,144.24,143.59,144.08,12573.0,128.9553,129.251,128.6686,129.1077,12573.0
2019-05-30 11:30:00,144.08,144.15,143.7,144.0,9010.0,129.1077,129.1704,128.7672,129.036,9010.0
2019-05-30 12:00:00,144.0,144.35,143.8,144.07,11750.0,129.036,129.3496,128.8568,129.0987,11750.0
2019-05-30 12:30:00,144.05,144.56,143.98,144.22,19225.0,129.0808,129.5378,129.0181,129.2331,19225.0
2019-05-30 13:00:00,144.36,144.4,143.91,144.06,6259.0,129.3586,129.3944,128.9553,129.0897,6259.0
2019-05-30 13:30:00,144.06,144.06,143.56,143.69,4682.0,129.0897,129.0897,128.6417,128.7582,4682.0
2019-05-30 14:00:00,143.77,143.9,143.6,143.65,31961.0,128.8299,128.9464,128.6775,128.7223,31961.0
2019-05-30 14:30:00,143.64,143.73,143.19,143.58,34319.0,128.7134,128.794,128.3101,128.6596,34319.0
2019-05-30 15:00:00,143.57,143.63,143.26,143.5,26573.0,128.6507,128.7044,128.3729,128.5879,26573.0
2019-05-30 15:30:00,143.5,144.03,143.19,143.37,90689.0,128.5879,129.0629,128.3101,128.4714,90689.0
2019-05-31 09:30:00,140.94,141.52,138.32,138.96,91649.0,126.294,126.8137,123.9462,124.5197,91649.0
2019-05-31 10:00:00,138.82,139.04,137.65,138.59,74122.0,124.3943,124.5914,123.3458,124.1882,74122.0
2019-05-31 10:30:00,138.59,140.44,138.58,139.93,69114.0,124.1882,125.8459,124.1792,125.3889,69114.0
2019-05-31 11:00:00,139.89,140.54,139.8,140.45,24809.0,125.3531,125.9355,125.2724,125.8549,24809.0
2019-05-31 11:30:00,140.54,140.58,139.99,140.2,19800.0,125.9355,125.9714,125.4427,125.6309,19800.0
2019-05-31 12:00:00,140.15,140.39,140.08,140.19,14827.0,125.5861,125.8011,125.5233,125.6219,14827.0
2019-05-31 12:30:00,140.21,140.4,139.92,140.03,22244.0,125.6398,125.8101,125.38,125.4785,22244.0
2019-05-31 13:00:00,140.08,140.22,139.95,140.17,13541.0,125.5233,125.6488,125.4068,125.604,13541.0
2019-05-31 13:30:00,140.2,140.37,139.99,140.15,12420.0,125.6309,125.7832,125.4427,125.5861,12420.0
2019-05-31 14:00:00,140.05,140.07,139.0,139.0,15734.0,125.4964,125.5144,124.5556,124.5556,15734.0
2019-05-31 14:30:00,139.0,139.41,138.82,139.08,42312.0,124.5556,124.923,124.3943,124.6272,42312.0
2019-05-31 15:00:00,139.03,139.03,138.31,138.49,44065.0,124.5824,124.5824,123.9373,124.0986,44065.0
2019-05-31 15:30:00,138.47,138.6,138.11,138.19,126326.0,124.0806,124.1971,123.758,123.8297,126326.0
2019-06-03 09:30:00,137.96,139.06,137.24,138.89,35166.0,123.6236,124.6093,122.9785,124.457,35166.0
2019-06-03 10:00:00,138.84,140.92,138.77,140.83,52043.0,124.4122,126.276,124.3495,126.1954,52043.0
2019-06-03 10:30:00,140.88,141.23,140.51,140.88,23310.0,126.2402,126.5538,125.9086,126.2402,23310.0
2019-06-03 11:00:00,140.94,140.94,139.82,139.98,20633.0,126.294,126.294,125.2903,125.4337,20633.0
2019-06-03 11:30:00,140.02,140.56,139.99,139.99,22498.0,125.4696,125.9535,125.4427,125.4427,22498.0
2019-06-03 12:00:00,140.0,140.14,139.62,139.62,28387.0,125.4516,125.5771,125.1111,125.1111,28387.0
2019-06-03 12:30:00,139.66,139.89,139.53,139.78,14859.0,125.147,125.3531,125.0305,125.2545,14859.0
2019-06-03 13:00:00,139.79,140.72,139.56,140.33,18148.0,125.2635,126.0968,125.0574,125.7474,18148.0
2019-06-03 13:30:00,140.25,140.86,139.63,140.81,14031.0,125.6757,126.2223,125.1201,126.1775,14031.0
2019-06-03 14:00:00,140.82,141.06,140.62,140.94,25706.0,126.1864,126.4015,126.0072,126.294,25706.0
2019-06-03 14:30:00,140.98,141.16,140.48,140.62,31776.0,126.3298,126.4911,125.8818,126.0072,31776.0
2019-06-03 15:00:00,140.6,140.81,139.96,140.22,46285.0,125.9893,126.1775,125.4158,125.6488,46285.0
2019-06-03 15:30:00,140.16,140.82,139.94,140.76,128879.0,125.595,126.1864,125.3979,126.1327,128879.0
2019-06-04 09:30:00,142.59,144.09,142.59,143.94,54725.0,127.7725,129.1166,127.7725,128.9822,54725.0
2019-06-04 10:00:00,143.99,145.03,143.9,144.88,46086.0,129.027,129.9589,128.9464,129.8245,46086.0
2019-06-04 10:30:00,144.92,145.25,144.46,145.21,29512.0,129.8604,130.1561,129.4482,130.1202,29512.0
2019-06-04 11:00:00,145.2,146.16,145.18,145.94,57900.0,130.1113,130.9715,130.0934,130.7744,57900.0
2019-06-04 11:30:00,145.89,147.25,145.77,147.02,49947.0,130.7296,131.9482,130.622,131.7421,49947.0
2019-06-04 12:00:00,146.99,147.0,146.16,146.18,37251.0,131.7153,131.7242,130.9715,130.9894,37251.0
2019-06-04 12:30:00,146.17,146.4,145.84,146.19,27415.0,130.9805,131.1866,130.6848,130.9984,27415.0
2019-06-04 13:00:00,146.22,146.9,146.22,146.9,49682.0,131.0253,131.6346,131.0253,131.6346,49682.0
2019-06-04 13:30:00,146.92,147.08,146.58,146.68,25432.0,131.6525,131.7959,131.3479,131.4375,25432.0
2019-06-04 14:00:00,146.72,147.04,146.27,146.27,32929.0,131.4733,131.7601,131.0701,131.0701,32929.0
2019-06-04 14:30:00,146.21,146.31,146.0,146.18,35604.0,131.0163,131.1059,130.8281,130.9894,35604.0
2019-06-04 15:00:00,146.28,146.99,146.2,146.8,64485.0,131.079,131.7153,131.0074,131.545,64485.0
2019-06-04 15:30:00,146.76,146.92,146.29,146.92,132081.0,131.5092,131.6525,131.088,131.6525,132081.0
2019-06-05 09:30:00,146.9,147.4,144.71,145.68,65882.0,131.6346,132.0827,129.6722,130.5414,65882.0
2019-06-05 10:00:00,145.72,145.78,144.92,144.95,46189.0,130.5772,130.631,129.8604,129.8873,46189.0
2019-06-05 10:30:00,144.9,145.0,144.45,144.83,22066.0,129.8425,129.9321,129.4392,129.7797,22066.0
2019-06-05 11:00:00,144.87,145.81,144.78,145.73,27334.0,129.8156,130.6579,129.7349,130.5862,27334.0
2019-06-05 11:30:00,145.72,146.18,145.67,146.15,33679.0,130.5772,130.9894,130.5324,130.9626,33679.0
2019-06-05 12:00:00,146.13,146.28,145.8,145.99,28583.0,130.9446,131.079,130.6489,130.8192,28583.0
2019-06-05 12:30:00,145.98,146.22,145.83,146.06,45716.0,130.8102,131.0253,130.6758,130.8819,45716.0
2019-06-05 13:00:00,146.12,146.96,146.12,146.75,29744.0,130.9357,131.6884,130.9357,131.5002,29744.0
2019-06-05 13:30:00,146.75,147.02,146.51,146.77,29659.0,131.5002,131.7421,131.2851,131.5181,29659.0
2019-06-05 14:00:00,146.81,146.99,146.42,146.45,27026.0,131.554,131.7153,131.2045,131.2314,27026.0
2019-06-05 14:30:00,146.44,147.03,146.43,146.83,34856.0,131.2224,131.7511,131.2135,131.5719,34856.0
2019-06-05 15:00:00,146.78,147.09,146.67,146.92,50758.0,131.5271,131.8049,131.4285,131.6525,50758.0
2019-06-05 15:30:00,146.93,147.5,146.37,147.48,143720.0,131.6615,132.1723,131.1597,132.1543,143720.0
2019-06-06 09:30:00,147.71,148.91,147.26,148.09,37697.0,132.3604,133.4357,131.9572,132.701,37697.0
2019-06-06 10:00:00,148.08,148.57,147.93,147.97,25950.0,132.692,133.1311,132.5576,132.5934,25950.0
2019-06-06 10:30:00,147.86,148.78,147.75,148.56,16922.0,132.4949,133.3193,132.3963,133.1221,16922.0
2019-06-06 11:00:00,148.52,149.02,148.41,148.87,21715.0,133.0863,133.5343,132.9877,133.3999,21715.0
2019-06-06 11:30:00,148.86,149.04,148.06,148.3,23076.0,133.3909,133.5522,132.6741,132.8891,23076.0
2019-06-06 12:00:00,148.44,148.95,148.4,148.86,15049.0,133.0146,133.4716,132.9787,133.3909,15049.0
2019-06-06 12:30:00,148.83,149.04,148.63,148.84,13568.0,133.3641,133.5522,133.1848,133.373,13568.0
2019-06-06 13:00:00,148.87,149.35,148.87,149.28,20481.0,133.3999,133.83,133.3999,133.7673,20481.0
2019-06-06 13:30:00,149.33,149.33,148.89,148.95,10922.0,133.8121,133.8121,133.4178,133.4716,10922.0
2019-06-06 14:00:00,148.91,149.02,148.78,148.93,21055.0,133.4357,133.5343,133.3193,133.4537,21055.0
2019-06-06 14:30:00,148.9,149.71,148.9,149.16,22790.0,133.4268,134.1526,133.4268,133.6598,22790.0
2019-06-06 15:00:00,149.3,149.73,149.23,149.69,22625.0,133.7852,134.1705,133.7225,134.1347,22625.0
2019-06-06 15:30:00,149.69,150.02,149.64,149.75,115205.0,134.1347,134.4304,134.0899,134.1885,115205.0
2019-06-07 09:30:00,149.85,150.95,149.42,150.48,22453.0,134.2781,135.2638,133.8927,134.8426,22453.0
2019-06-07 10:00:00,150.35,150.6,150.04,150.12,16017.0,134.7261,134.9501,134.4483,134.52,16017.0
2019-06-07 10:30:00,150.19,150.96,150.19,150.94,47072.0,134.5827,135.2727,134.5827,135.2548,47072.0
2019-06-07 11:00:00,150.99,150.99,150.28,150.35,47115.0,135.2996,135.2996,134.6634,134.7261,47115.0
2019-06-07 11:30:00,150.4,150.66,150.31,150.46,19347.0,134.7709,135.0039,134.6903,134.8247,19347.0
2019-06-07 12:00:00,150.41,150.57,150.28,150.54,25669.0,134.7799,134.9232,134.6634,134.8964,25669.0
2019-06-07 12:30:00,150.51,150.64,150.4,150.64,23230.0,134.8695,134.986,134.7709,134.986,23230.0
2019-06-07 13:00:00,150.7,150.86,150.43,150.53,29257.0,135.0397,135.1831,134.7978,134.8874,29257.0
2019-06-07 13:30:00,150.53,150.6,150.24,150.28,26373.0,134.8874,134.9501,134.6275,134.6634,26373.0
2019-06-07 14:00:00,150.29,150.36,150.08,150.16,14136.0,134.6723,134.7351,134.4842,134.5558,14136.0
2019-06-07 14:30:00,150.19,150.3,149.88,150.01,19006.0,134.5827,134.6813,134.3049,134.4214,19006.0
2019-06-07 15:00:00,150.03,150.32,150.0,150.2,25621.0,134.4394,134.6992,134.4125,134.5917,25621.0
2019-06-07 15:30:00,150.2,150.25,149.77,149.87,108083.0,134.5917,134.6365,134.2064,134.296,108083.0
2019-06-10 09:30:00,151.88,152.32,151.38,151.95,32859.0,136.0971,136.4914,135.6491,136.1598,32859.0
2019-06-10 10:00:00,151.91,152.11,151.55,151.91,22365.0,136.124,136.3032,135.8014,136.124,22365.0
2019-06-10 10:30:00,151.87,151.87,151.28,151.69,32624.0,136.0882,136.0882,135.5595,135.9269,32624.0
2019-06-10 11:00:00,151.72,151.93,151.5,151.77,64209.0,135.9537,136.1419,135.7566,135.9985,64209.0
2019-06-10 11:30:00,151.84,152.0,151.73,151.95,31181.0,136.0613,136.2046,135.9627,136.1598,31181.0
2019-06-10 12:00:00,151.9,151.9,151.58,151.66,29375.0,136.115,136.115,135.8283,135.9,29375.0
2019-06-10 12:30:00,151.61,151.93,151.59,151.69,20265.0,135.8552,136.1419,135.8372,135.9269,20265.0
2019-06-10 13:00:00,151.67,151.94,151.59,151.59,26230.0,135.9089,136.1509,135.8372,135.8372,26230.0
2019-06-10 13:30:00,151.57,151.7,151.08,151.25,20459.0,135.8193,135.9358,135.3802,135.5326,20459.0
2019-06-10 14:00:00,151.22,151.34,150.74,151.33,34940.0,135.5057,135.6132,135.0756,135.6043,34940.0
2019-06-10 14:30:00,151.31,151.75,151.28,151.61,35887.0,135.5863,135.9806,135.5595,135.8552,35887.0
2019-06-10 15:00:00,151.61,151.61,151.2,151.22,53457.0,135.8552,135.8552,135.4878,135.5057,53457.0
2019-06-10 15:30:00,151.22,151.41,151.09,151.21,149553.0,135.5057,135.676,135.3892,135.4967,149553.0
2019-06-11 09:30:00,152.39,153.0,152.05,152.69,24008.0,136.5541,137.1007,136.2494,136.8229,24008.0
2019-06-11 10:00:00,152.74,152.9,152.32,152.68,21019.0,136.8677,137.0111,136.4914,136.814,21019.0
2019-06-11 10:30:00,152.67,152.73,151.98,152.18,22948.0,136.805,136.8588,136.1867,136.3659,22948.0
2019-06-11 11:00:00,152.21,152.75,152.15,152.67,23129.0,136.3928,136.8767,136.3391,136.805,23129.0
2019-06-11 11:30:00,152.62,152.71,151.42,151.83,27508.0,136.7602,136.8409,135.6849,136.0523,27508.0
2019-06-11 12:00:00,151.92,151.92,151.22,151.41,28605.0,136.133,136.133,135.5057,135.676,28605.0
2019-06-11 12:30:00,151.38,151.62,151.07,151.14,21342.0,135.6491,135.8641,135.3713,135.434,21342.0
2019-06-11 13:00:00,151.13,151.65,151.13,151.39,18659.0,135.4251,135.891,135.4251,135.658,18659.0
2019-06-11 13:30:00,151.31,151.9,151.31,151.9,14951.0,135.5863,136.115,135.5863,136.115,14951.0
2019-06-11 14:00:00,151.9,152.26,151.9,152.05,24126.0,136.115,136.4376,136.115,136.2494,24126.0
2019-06-11 14:30:00,152.05,152.05,151.5,151.59,30121.0,136.2494,136.2494,135.7566,135.8372,30121.0
2019-06-11 15:00:00,151.61,151.89,151.5,151.84,51256.0,135.8552,136.1061,135.7566,136.0613,51256.0
2019-06-11 15:30:00,151.84,152.04,151.65,151.93,96464.0,136.0613,136.2405,135.891,136.1419,96464.0
2019-06-12 09:30:00,151.45,151.58,150.4,151.05,39404.0,135.7118,135.8283,134.7709,135.3534,39404.0
2019-06-12 10:00:00,151.07,151.1,150.46,150.58,17018.0,135.3713,135.3982,134.8247,134.9322,17018.0
2019-06-12 10:30:00,150.65,150.93,150.3,150.3,43571.0,134.9949,135.2458,134.6813,134.6813,43571.0
2019-06-12 11:00:00,150.25,150.38,149.66,149.8,38165.0,134.6365,134.753,134.1078,134.2333,38165.0
2019-06-12 11:30:00,149.79,149.82,148.99,149.14,18194.0,134.2243,134.2512,133.5074,133.6418,18194.0
2019-06-12 12:00:00,149.19,149.69,149.19,149.62,13902.0,133.6866,134.1347,133.6866,134.072,13902.0
2019-06-12 12:30:00,149.62,149.98,149.29,149.87,19358.0,134.072,134.3946,133.7763,134.296,19358.0
2019-06-12 13:00:00,149.87,150.03,149.73,149.92,19581.0,134.296,134.4394,134.1705,134.3408,19581.0
2019-06-12 13:30:00,149.92,150.26,149.87,150.26,17977.0,134.3408,134.6455,134.296,134.6455,17977.0
2019-06-12 14:00:00,150.26,150.29,149.78,150.05,23219.0,134.6455,134.6723,134.2153,134.4573,23219.0
2019-06-12 14:30:00,150.03,150.33,149.87,150.22,37708.0,134.4394,134.7082,134.296,134.6096,37708.0
2019-06-12 15:00:00,150.24,150.44,150.19,150.36,46707.0,134.6275,134.8068,134.5827,134.7351,46707.0
2019-06-12 15:30:00,150.36,150.43,150.03,150.38,87668.0,134.7351,134.7978,134.4394,134.753,87668.0
2019-06-13 09:30:00,150.09,151.33,149.82,151.18,21388.0,134.4931,135.6043,134.2512,135.4699,21388.0
2019-06-13 10:00:00,151.19,151.7,150.78,151.56,13897.0,135.4788,135.9358,135.1114,135.8104,13897.0
2019-06-13 10:30:00,151.56,151.82,151.37,151.37,13229.0,135.8104,136.0433,135.6401,135.6401,13229.0
2019-06-13 11:00:00,151.41,151.7,151.06,151.39,15536.0,135.676,135.9358,135.3623,135.658,15536.0
2019-06-13 11:30:00,151.35,151.67,151.22,151.58,8185.0,135.6222,135.9089,135.5057,135.8283,8185.0
2019-06-13 12:00:00,151.56,151.8,151.34,151.34,9947.0,135.8104,136.0254,135.6132,135.6132,9947.0
2019-06-13 12:30:00,151.42,151.93,151.31,151.85,10700.0,135.6849,136.1419,135.5863,136.0702,10700.0
2019-06-13 13:00:00,151.87,151.94,151.57,151.66,12356.0,136.0882,136.1509,135.8193,135.9,12356.0
2019-06-13 13:30:00,151.67,151.84,151.55,151.82,8899.0,135.9089,136.0613,135.8014,136.0433,8899.0
2019-06-13 14:00:00,151.77,151.85,151.52,151.72,9691.0,135.9985,136.0702,135.7745,135.9537,9691.0
2019-06-13 14:30:00,151.72,151.95,151.45,151.9,19856.0,135.9537,136.1598,135.7118,136.115,19856.0
2019-06-13 15:00:00,151.89,151.9,151.13,151.47,34152.0,136.1061,136.115,135.4251,135.7297,34152.0
2019-06-13 15:30:00,151.47,151.59,151.07,151.56,54583.0,135.7297,135.8372,135.3713,135.8104,54583.0
2019-06-14 09:30:00,152.03,152.03,150.53,151.03,19645.0,136.2315,136.2315,134.8874,135.3354,19645.0
2019-06-14 10:00:00,150.94,151.32,150.72,151.0,31117.0,135.2548,135.5953,135.0577,135.3086,31117.0
2019-06-14 10:30:00,150.99,151.9,150.96,151.86,25716.0,135.2996,136.115,135.2727,136.0792,25716.0
2019-06-14 11:00:00,151.89,152.03,151.44,152.01,14200.0,136.1061,136.2315,135.7028,136.2136,14200.0
2019-06-14 11:30:00,151.91,152.34,151.91,152.08,13973.0,136.124,136.5093,136.124,136.2763,13973.0
2019-06-14 12:00:00,152.08,152.31,151.95,152.22,39550.0,136.2763,136.4824,136.1598,136.4018,39550.0
2019-06-14 12:30:00,152.25,152.34,152.01,152.15,17163.0,136.4287,136.5093,136.2136,136.3391,17163.0
2019-06-14 13:00:00,152.15,152.6,152.14,152.59,10825.0,136.3391,136.7423,136.3301,136.7333,10825.0
2019-06-14 13:30:00,152.57,152.73,152.55,152.72,8996.0,136.7154,136.8588,136.6975,136.8498,8996.0
2019-06-14 14:00:00,152.68,153.28,152.67,153.25,14065.0,136.814,137.3516,136.805,137.3247,14065.0
2019-06-14 14:30:00,153.24,153.36,153.15,153.29,28183.0,137.3158,137.4233,137.2351,137.3606,28183.0
2019-06-14 15:00:00,153.29,153.86,153.21,153.72,43242.0,137.3606,137.8714,137.2889,137.7459,43242.0
2019-06-14 15:30:00,153.71,153.91,153.41,153.53,114288.0,137.7369,137.9162,137.4681,137.5756,114288.0
2019-06-17 09:30:00,152.98,153.37,150.94,151.65,100238.0,137.0828,137.4323,135.2548,135.891,100238.0
2019-06-17 10:00:00,151.67,152.32,151.61,151.96,35351.0,135.9089,136.4914,135.8552,136.1688,35351.0
2019-06-17 10:30:00,151.97,152.04,150.87,151.15,61159.0,136.1778,136.2405,135.1921,135.443,61159.0
2019-06-17 11:00:00,151.18,151.83,151.06,151.25,48496.0,135.4699,136.0523,135.3623,135.5326,48496.0
2019-06-17 11:30:00,151.21,151.3,149.73,149.88,91865.0,135.4967,135.5774,134.1705,134.3049,91865.0
2019-06-17 12:00:00,149.87,150.04,148.2,148.64,81700.0,134.296,134.4483,132.7995,133.1938,81700.0
2019-06-17 12:30:00,148.51,149.21,148.41,148.59,48963.0,133.0773,133.7046,132.9877,133.149,48963.0
2019-06-17 13:00:00,148.63,149.06,148.59,148.7,52272.0,133.1848,133.5702,133.149,133.2476,52272.0
2019-06-17 13:30:00,148.72,148.93,148.09,148.67,46489.0,133.2655,133.4537,132.701,133.2207,46489.0
2019-06-17 14:00:00,148.61,149.25,148.61,148.91,38322.0,133.1669,133.7404,133.1669,133.4357,38322.0
2019-06-17 14:30:00,148.96,148.98,148.37,148.52,47911.0,133.4805,133.4985,132.9519,133.0863,47911.0
2019-06-17 15:00:00,148.52,148.53,148.32,148.45,49627.0,133.0863,133.0952,132.9071,133.0235,49627.0
2019-06-17 15:30:00,148.44,148.44,147.53,147.83,215320.0,133.0146,133.0146,132.1992,132.468,215320.0
2019-06-18 09:30:00,148.2,152.59,147.49,152.06,59067.0,132.7995,136.7333,132.1633,136.2584,59067.0
2019-06-18 10:00:00,152.06,152.27,151.71,151.88,38740.0,136.2584,136.4466,135.9448,136.0971,38740.0
2019-06-18 10:30:00,152.11,152.22,151.36,151.46,33134.0,136.3032,136.4018,135.6311,135.7208,33134.0
2019-06-18 11:00:00,151.42,151.66,150.55,150.8,43759.0,135.6849,135.9,134.9053,135.1293,43759.0
2019-06-18 11:30:00,150.84,150.84,150.28,150.33,23058.0,135.1652,135.1652,134.6634,134.7082,23058.0
2019-06-18 12:00:00,150.35,150.43,149.88,150.06,19779.0,134.7261,134.7978,134.3049,134.4662,19779.0
2019-06-18 12:30:00,150.02,150.09,149.15,149.38,38191.0,134.4304,134.4931,133.6508,133.8569,38191.0
2019-06-18 13:00:00,149.35,149.61,149.04,149.5,26367.0,133.83,134.063,133.5522,133.9644,26367.0
2019-06-18 13:30:00,149.45,149.8,149.43,149.75,20885.0,133.9196,134.2333,133.9017,134.1885,20885.0
2019-06-18 14:00:00,149.77,150.21,149.61,150.05,28260.0,134.2064,134.6007,134.063,134.4573,28260.0
2019-06-18 14:30:00,150.05,150.2,149.48,149.48,51168.0,134.4573,134.5917,133.9465,133.9465,51168.0
2019-06-18 15:00:00,149.53,149.75,149.34,149.59,49993.0,133.9913,134.1885,133.8211,134.0451,49993.0
2019-06-18 15:30:00,149.61,150.11,149.36,150.02,148185.0,134.063,134.511,133.839,134.4304,148185.0
2019-06-19 09:30:00,150.39,151.0,149.99,150.31,42375.0,134.7619,135.3086,134.4035,134.6903,42375.0
2019-06-19 10:00:00,150.32,150.55,149.95,150.04,33128.0,134.6992,134.9053,134.3677,134.4483,33128.0
2019-06-19 10:30:00,150.1,150.66,149.93,150.5,13912.0,134.5021,135.0039,134.3498,134.8605,13912.0
2019-06-19 11:00:00,150.56,150.6,149.79,149.84,21538.0,134.9143,134.9501,134.2243,134.2691,21538.0
2019-06-19 11:30:00,149.87,150.32,149.8,150.22,17099.0,134.296,134.6992,134.2333,134.6096,17099.0
2019-06-19 12:00:00,150.14,150.18,149.82,149.88,14485.0,134.5379,134.5738,134.2512,134.3049,14485.0
2019-06-19 12:30:00,149.88,150.33,149.8,150.02,17377.0,134.3049,134.7082,134.2333,134.4304,17377.0
2019-06-19 13:00:00,150.0,150.23,149.59,149.59,21738.0,134.4125,134.6186,134.0451,134.0451,21738.0
2019-06-19 13:30:00,149.66,149.78,149.32,149.66,27135.0,134.1078,134.2153,133.8031,134.1078,27135.0
2019-06-19 14:00:00,149.69,149.72,148.09,148.14,46544.0,134.1347,134.1616,132.701,132.7458,46544.0
2019-06-19 14:30:00,148.2,148.62,147.84,147.97,59048.0,132.7995,133.1759,132.4769,132.5934,59048.0
2019-06-19 15:00:00,148.04,148.86,147.98,148.64,58904.0,132.6562,133.3909,132.6024,133.1938,58904.0
2019-06-19 15:30:00,148.7,148.79,148.01,148.05,104605.0,133.2476,133.3282,132.6293,132.6651,104605.0
2019-06-20 09:30:00,149.58,149.97,147.22,147.56,59506.0,134.0361,134.3856,131.9214,132.226,59506.0
2019-06-20 10:00:00,147.57,148.13,147.05,147.17,49699.0,132.235,132.7368,131.769,131.8766,49699.0
2019-06-20 10:30:00,147.23,147.41,146.44,146.53,63205.0,131.9303,132.0916,131.2224,131.3031,63205.0
2019-06-20 11:00:00,146.55,146.85,146.29,146.49,38542.0,131.321,131.5898,131.088,131.2672,38542.0
2019-06-20 11:30:00,146.5,146.67,146.13,146.14,116249.0,131.2762,131.4285,130.9446,130.9536,116249.0
2019-06-20 12:00:00,146.19,146.44,145.82,146.36,56751.0,130.9984,131.2224,130.6668,131.1507,56751.0
2019-06-20 12:30:00,146.41,146.93,146.32,146.85,35830.0,131.1955,131.6615,131.1149,131.5898,35830.0
2019-06-20 13:00:00,146.86,147.59,146.85,147.43,30048.0,131.5988,132.2529,131.5898,132.1095,30048.0
2019-06-20 13:30:00,147.43,148.3,147.43,148.3,22008.0,132.1095,132.8891,132.1095,132.8891,22008.0
2019-06-20 14:00:00,148.24,148.99,148.24,148.92,23082.0,132.8354,133.5074,132.8354,133.4447,23082.0
2019-06-20 14:30:00,148.91,149.29,148.86,148.97,39989.0,133.4357,133.7763,133.3909,133.4895,39989.0
2019-06-20 15:00:00,148.92,149.19,148.64,148.96,44149.0,133.4447,133.6866,133.1938,133.4805,44149.0
2019-06-20 15:30:00,148.94,149.67,148.83,149.26,102826.0,133.4626,134.1168,133.3641,133.7494,102826.0
2019-06-21 09:30:00,149.45,150.02,148.72,148.72,119129.0,133.9196,134.4304,133.2655,133.2655,119129.0
2019-06-21 10:00:00,148.81,149.19,148.66,148.93,19276.0,133.3461,133.6866,133.2117,133.4537,19276.0
2019-06-21 10:30:00,148.96,149.18,148.8,148.97,26317.0,133.4805,133.6777,133.3372,133.4895,26317.0
2019-06-21 11:00:00,148.97,149.52,148.97,149.26,39252.0,133.4895,133.9824,133.4895,133.7494,39252.0
2019-06-21 11:30:00,149.25,149.37,148.89,149.03,20564.0,133.7404,133.8479,133.4178,133.5433,20564.0
2019-06-21 12:00:00,149.08,149.23,148.59,148.66,27523.0,133.5881,133.7225,133.149,133.2117,27523.0
2019-06-21 12:30:00,148.59,148.64,148.19,148.4,22933.0,133.149,133.1938,132.7906,132.9787,22933.0
2019-06-21 13:00:00,148.37,148.44,147.96,148.18,25670.0,132.9519,133.0146,132.5845,132.7816,25670.0
2019-06-21 13:30:00,148.2,148.26,148.02,148.05,22017.0,132.7995,132.8533,132.6382,132.6651,22017.0
2019-06-21 14:00:00,148.06,148.18,147.76,147.8,23620.0,132.6741,132.7816,132.4052,132.4411,23620.0
2019-06-21 14:30:00,147.81,147.85,147.2,147.27,29898.0,132.4501,132.4859,131.9034,131.9662,29898.0
2019-06-21 15:00:00,147.31,147.77,147.18,147.36,40182.0,132.002,132.4142,131.8855,132.0468,40182.0
2019-06-21 15:30:00,147.37,147.6,146.65,146.77,164414.0,132.0558,132.2619,131.4106,131.5181,164414.0
2019-06-24 09:30:00,146.7,149.08,146.06,148.81,38901.0,131.4554,133.5881,130.8819,133.3461,38901.0
2019-06-24 10:00:00,148.72,148.93,148.47,148.87,20218.0,133.2655,133.4537,133.0415,133.3999,20218.0
2019-06-24 10:30:00,148.86,148.96,148.4,148.47,25997.0,133.3909,133.4805,132.9787,133.0415,25997.0
2019-06-24 11:00:00,148.52,148.77,148.06,148.43,14419.0,133.0863,133.3103,132.6741,133.0056,14419.0
2019-06-24 11:30:00,148.47,148.71,148.29,148.32,28906.0,133.0415,133.2565,132.8802,132.9071,28906.0
2019-06-24 12:00:00,148.37,148.54,148.23,148.31,15053.0,132.9519,133.1042,132.8264,132.8981,15053.0
2019-06-24 12:30:00,148.29,148.29,147.71,147.74,14276.0,132.8802,132.8802,132.3604,132.3873,14276.0
2019-06-24 13:00:00,147.73,147.76,146.92,147.51,26504.0,132.3784,132.4052,131.6525,132.1812,26504.0
2019-06-24 13:30:00,147.56,147.87,147.49,147.8,15047.0,132.226,132.5038,132.1633,132.4411,15047.0
2019-06-24 14:00:00,147.75,147.97,147.73,147.77,13686.0,132.3963,132.5934,132.3784,132.4142,13686.0
2019-06-24 14:30:00,147.76,147.81,147.41,147.58,22940.0,132.4052,132.4501,132.0916,132.244,22940.0
2019-06-24 15:00:00,147.59,148.11,147.56,148.01,46491.0,132.2529,132.7189,132.226,132.6293,46491.0
2019-06-24 15:30:00,147.98,148.02,147.5,147.75,70398.0,132.6024,132.6382,132.1723,132.3963,70398.0
2019-06-25 09:30:00,147.6,147.71,146.11,146.33,33289.0,132.2619,132.3604,130.9267,131.1239,33289.0
2019-06-25 10:00:00,146.42,146.7,145.76,145.81,26822.0,131.2045,131.4554,130.6131,130.6579,26822.0
2019-06-25 10:30:00,145.86,145.9,144.66,144.67,58105.0,130.7027,130.7385,129.6274,129.6364,58105.0
2019-06-25 11:00:00,144.76,145.66,144.71,145.38,45476.0,129.717,130.5235,129.6722,130.2726,45476.0
2019-06-25 11:30:00,145.36,145.41,144.77,145.0,53218.0,130.2547,130.2995,129.726,129.9321,53218.0
2019-06-25 12:00:00,145.02,145.62,144.96,145.22,43399.0,129.95,130.4876,129.8962,130.1292,43399.0
2019-06-25 12:30:00,145.24,145.37,145.1,145.31,26367.0,130.1471,130.2636,130.0217,130.2098,26367.0
2019-06-25 13:00:00,145.36,145.54,145.11,145.54,17146.0,130.2547,130.4159,130.0306,130.4159,17146.0
2019-06-25 13:30:00,145.44,145.54,144.09,144.16,31057.0,130.3263,130.4159,129.1166,129.1794,31057.0
2019-06-25 14:00:00,144.17,144.32,143.47,143.48,57362.0,129.1883,129.3227,128.5611,128.57,57362.0
2019-06-25 14:30:00,143.52,143.77,143.24,143.73,69519.0,128.6059,128.8299,128.355,128.794,69519.0
2019-06-25 15:00:00,143.74,144.18,143.57,143.95,93204.0,128.803,129.1973,128.6507,128.9912,93204.0
2019-06-25 15:30:00,143.96,144.18,143.53,143.71,148978.0,129.0001,129.1973,128.6148,128.7761,148978.0
2019-06-26 09:30:00,144.36,144.8,143.29,143.99,56477.0,129.3586,129.7528,128.3998,129.027,56477.0
2019-06-26 10:00:00,144.2,145.4,144.06,145.34,36784.0,129.2152,130.2905,129.0897,130.2367,36784.0
2019-06-26 10:30:00,145.53,145.68,145.31,145.62,23348.0,130.407,130.5414,130.2098,130.4876,23348.0
2019-06-26 11:00:00,145.75,146.27,145.35,145.65,28187.0,130.6041,131.0701,130.2457,130.5145,28187.0
2019-06-26 11:30:00,145.7,145.87,145.35,145.87,36738.0,130.5593,130.7117,130.2457,130.7117,36738.0
2019-06-26 12:00:00,145.93,145.99,145.59,145.76,24668.0,130.7654,130.8192,130.4607,130.6131,24668.0
2019-06-26 12:30:00,145.76,145.87,145.5,145.69,22618.0,130.6131,130.7117,130.3801,130.5504,22618.0
2019-06-26 13:00:00,145.65,145.69,145.3,145.34,32614.0,130.5145,130.5504,130.2009,130.2367,32614.0
2019-06-26 13:30:00,145.38,145.69,145.2,145.69,21435.0,130.2726,130.5504,130.1113,130.5504,21435.0
2019-06-26 14:00:00,145.7,146.22,145.7,146.12,32160.0,130.5593,131.0253,130.5593,130.9357,32160.0
2019-06-26 14:30:00,146.13,146.83,146.13,146.74,49071.0,130.9446,131.5719,130.9446,131.4912,49071.0
2019-06-26 15:00:00,146.75,146.81,146.35,146.6,62108.0,131.5002,131.554,131.1418,131.3658,62108.0
2019-06-26 15:30:00,146.55,146.84,146.1,146.14,223234.0,131.321,131.5809,130.9178,130.9536,223234.0
2019-06-27 09:30:00,145.33,145.85,144.07,145.24,85328.0,130.2278,130.6937,129.0987,130.1471,85328.0
2019-06-27 10:00:00,145.3,145.82,145.2,145.49,37229.0,130.2009,130.6668,130.1113,130.3711,37229.0
2019-06-27 10:30:00,145.53,145.78,145.39,145.59,29488.0,130.407,130.631,130.2815,130.4607,29488.0
2019-06-27 11:00:00,145.59,145.6,144.61,144.94,45160.0,130.4607,130.4697,129.5826,129.8783,45160.0
2019-06-27 11:30:00,144.88,145.31,144.69,145.17,39978.0,129.8245,130.2098,129.6543,130.0844,39978.0
2019-06-27 12:00:00,145.16,145.44,144.92,145.31,43868.0,130.0754,130.3263,129.8604,130.2098,43868.0
2019-06-27 12:30:00,145.28,145.42,144.93,145.02,32063.0,130.183,130.3084,129.8693,129.95,32063.0
2019-06-27 13:00:00,145.0,145.33,144.99,144.99,28023.0,129.9321,130.2278,129.9231,129.9231,28023.0
2019-06-27 13:30:00,145.05,145.23,144.89,144.96,32808.0,129.9769,130.1382,129.8335,129.8962,32808.0
2019-06-27 14:00:00,144.92,145.16,144.81,144.94,38852.0,129.8604,130.0754,129.7618,129.8783,38852.0
2019-06-27 14:30:00,144.94,144.98,144.17,144.39,40990.0,129.8783,129.9141,129.1883,129.3854,40990.0
2019-06-27 15:00:00,144.42,144.62,143.84,144.15,83368.0,129.4123,129.5915,128.8926,129.1704,83368.0
2019-06-27 15:30:00,144.15,144.31,143.9,144.0,138997.0,129.1704,129.3138,128.9464,129.036,138997.0
2019-06-28 09:30:00,145.82,146.93,144.87,145.1,52632.0,130.6668,131.6615,129.8156,130.0217,52632.0
2019-06-28 10:00:00,145.13,145.35,144.87,144.96,39020.0,130.0486,130.2457,129.8156,129.8962,39020.0
2019-06-28 10:30:00,144.89,145.26,144.72,145.19,20264.0,129.8335,130.165,129.6812,130.1023,20264.0
2019-06-28 11:00:00,145.15,145.78,145.12,145.66,29599.0,130.0665,130.631,130.0396,130.5235,29599.0
2019-06-28 11:30:00,145.6,145.86,145.59,145.69,27219.0,130.4697,130.7027,130.4607,130.5504,27219.0
2019-06-28 12:00:00,145.72,146.36,145.61,146.17,26460.0,130.5772,131.1507,130.4787,130.9805,26460.0
2019-06-28 12:30:00,146.13,146.29,145.83,145.9,31345.0,130.9446,131.088,130.6758,130.7385,31345.0
2019-06-28 13:00:00,145.9,146.04,145.83,146.0,22411.0,130.7385,130.864,130.6758,130.8281,22411.0
2019-06-28 13:30:00,146.04,146.16,145.87,146.16,36416.0,130.864,130.9715,130.7117,130.9715,36416.0
2019-06-28 14:00:00,146.17,146.22,145.78,146.01,30371.0,130.9805,131.0253,130.631,130.8371,30371.0
2019-06-28 14:30:00,146.01,146.07,145.47,145.49,37764.0,130.8371,130.8909,130.3532,130.3711,37764.0
2019-06-28 15:00:00,145.49,145.71,145.24,145.26,56871.0,130.3711,130.5683,130.1471,130.165,56871.0
2019-06-28 15:30:00,145.23,145.49,144.7,145.18,165472.0,130.1382,130.3711,129.6632,130.0934,165472.0
2019-07-01 09:30:00,147.56,148.49,146.27,146.5,55623.0,132.226,133.0594,131.0701,131.2762,55623.0
2019-07-01 10:00:00,146.45,147.12,146.22,146.3,37789.0,131.2314,131.8318,131.0253,131.097,37789.0
2019-07-01 10:30:00,146.27,146.45,145.92,146.11,41043.0,131.0701,131.2314,130.7565,130.9267,41043.0
2019-07-01 11:00:00,146.15,146.15,145.66,145.66,45909.0,130.9626,130.9626,130.5235,130.5235,45909.0
2019-07-01 11:30:00,145.67,146.02,145.5,145.87,70172.0,130.5324,130.8461,130.3801,130.7117,70172.0
2019-07-01 12:00:00,145.92,145.97,145.52,145.59,40589.0,130.7565,130.8013,130.398,130.4607,40589.0
2019-07-01 12:30:00,145.59,145.59,145.03,145.05,49592.0,130.4607,130.4607,129.9589,129.9769,49592.0
2019-07-01 13:00:00,145.1,145.31,144.68,144.84,52643.0,130.0217,130.2098,129.6453,129.7887,52643.0
2019-07-01 13:30:00,144.84,144.94,144.66,144.8,51819.0,129.7887,129.8783,129.6274,129.7528,51819.0
2019-07-01 14:00:00,144.81,144.92,144.29,144.86,63931.0,129.7618,129.8604,129.2958,129.8066,63931.0
2019-07-01 14:30:00,144.86,145.26,144.76,144.77,69681.0,129.8066,130.165,129.717,129.726,69681.0
2019-07-01 15:00:00,144.79,145.71,144.79,145.53,135610.0,129.7439,130.5683,129.7439,130.407,135610.0
2019-07-01 15:30:00,145.55,145.87,145.27,145.7,341190.0,130.4249,130.7117,130.174,130.5593,341190.0
2019-07-02 09:30:00,145.51,145.9,145.01,145.79,49555.0,130.3891,130.7385,129.941,130.64,49555.0
2019-07-02 10:00:00,145.81,146.15,145.68,145.99,52151.0,130.6579,130.9626,130.5414,130.8192,52151.0
2019-07-02 10:30:00,146.04,146.59,145.97,146.36,51129.0,130.864,131.3568,130.8013,131.1507,51129.0
2019-07-02 11:00:00,146.41,146.71,146.21,146.22,56898.0,131.1955,131.4644,131.0163,131.0253,56898.0
2019-07-02 11:30:00,146.26,146.31,145.83,146.21,26180.0,131.0611,131.1059,130.6758,131.0163,26180.0
2019-07-02 12:00:00,146.17,146.31,145.68,145.86,43857.0,130.9805,131.1059,130.5414,130.7027,43857.0
2019-07-02 12:30:00,145.81,145.93,145.53,145.78,23074.0,130.6579,130.7654,130.407,130.631,23074.0
2019-07-02 13:00:00,145.9,146.09,145.79,145.95,18875.0,130.7385,130.9088,130.64,130.7833,18875.0
2019-07-02 13:30:00,145.95,146.14,145.72,145.83,38434.0,130.7833,130.9536,130.5772,130.6758,38434.0
2019-07-02 14:00:00,145.85,146.08,145.61,145.72,47544.0,130.6937,130.8998,130.4787,130.5772,47544.0
2019-07-02 14:30:00,145.77,145.79,145.02,145.17,36374.0,130.622,130.64,129.95,130.0844,36374.0
2019-07-02 15:00:00,145.26,145.56,145.23,145.29,44693.0,130.165,130.4339,130.1382,130.1919,44693.0
2019-07-02 15:30:00,145.22,146.04,145.22,146.02,120165.0,130.1292,130.864,130.1292,130.8461,120165.0
2019-07-03 09:30:00,147.15,147.65,146.42,147.59,61031.0,131.8586,132.3067,131.2045,132.2529,61031.0
2019-07-03 10:00:00,147.59,147.98,147.4,147.96,52097.0,132.2529,132.6024,132.0827,132.5845,52097.0
2019-07-03 10:30:00,147.92,148.25,147.6,147.65,42416.0,132.5486,132.8443,132.2619,132.3067,42416.0
2019-07-03 11:00:00,147.64,148.0,147.6,147.91,27242.0,132.2977,132.6203,132.2619,132.5397,27242.0
2019-07-03 11:30:00,147.9,147.99,147.68,147.96,37734.0,132.5307,132.6113,132.3336,132.5845,37734.0
2019-07-03 12:00:00,147.9,148.04,147.78,147.87,34007.0,132.5307,132.6562,132.4232,132.5038,34007.0
2019-07-03 12:30:00,147.86,148.1,147.58,147.82,76648.0,132.4949,132.7099,132.244,132.459,76648.0
2019-07-05 09:30:00,148.31,149.06,147.94,148.29,59970.0,132.8981,133.5702,132.5665,132.8802,59970.0
2019-07-05 10:00:00,148.25,148.28,147.62,147.69,24457.0,132.8443,132.8712,132.2798,132.3425,24457.0
2019-07-05 10:30:00,147.78,148.27,147.53,148.27,13359.0,132.4232,132.8623,132.1992,132.8623,13359.0
2019-07-05 11:00:00,148.27,149.03,148.24,149.03,12580.0,132.8623,133.5433,132.8354,133.5433,12580.0
2019-07-05 11:30:00,148.95,149.42,148.93,149.39,22774.0,133.4716,133.8927,133.4537,133.8659,22774.0
2019-07-05 12:00:00,149.43,149.56,149.06,149.33,22518.0,133.9017,134.0182,133.5702,133.8121,22518.0
2019-07-05 12:30:00,149.4,149.67,149.35,149.66,22480.0,133.8748,134.1168,133.83,134.1078,22480.0
2019-07-05 13:00:00,149.62,149.79,149.46,149.69,18193.0,134.072,134.2243,133.9286,134.1347,18193.0
2019-07-05 13:30:00,149.67,149.86,149.33,149.33,14864.0,134.1168,134.287,133.8121,133.8121,14864.0
2019-07-05 14:00:00,149.39,149.6,149.37,149.37,16783.0,133.8659,134.054,133.8479,133.8479,16783.0
2019-07-05 14:30:00,149.38,149.81,149.32,149.74,24089.0,133.8569,134.2422,133.8031,134.1795,24089.0
2019-07-05 15:00:00,149.74,149.9,149.47,149.84,33065.0,134.1795,134.3229,133.9376,134.2691,33065.0
2019-07-05 15:30:00,149.84,150.13,149.52,150.12,137178.0,134.2691,134.529,133.9824,134.52,137178.0
2019-07-08 09:30:00,148.86,149.33,148.09,148.92,44396.0,133.3909,133.8121,132.701,133.4447,44396.0
2019-07-08 10:00:00,149.03,149.94,148.98,149.23,27121.0,133.5433,134.3587,133.4985,133.7225,27121.0
2019-07-08 10:30:00,149.19,149.86,149.0,149.64,22115.0,133.6866,134.287,133.5164,134.0899,22115.0
2019-07-08 11:00:00,149.75,149.83,149.25,149.27,18650.0,134.1885,134.2601,133.7404,133.7583,18650.0
2019-07-08 11:30:00,149.25,150.01,149.23,149.85,38024.0,133.7404,134.4214,133.7225,134.2781,38024.0
2019-07-08 12:00:00,149.87,149.89,149.18,149.3,30079.0,134.296,134.3139,133.6777,133.7852,30079.0
2019-07-08 12:30:00,149.3,149.51,149.21,149.32,22055.0,133.7852,133.9734,133.7046,133.8031,22055.0
2019-07-08 13:00:00,149.35,149.57,149.14,149.14,18586.0,133.83,134.0272,133.6418,133.6418,18586.0
2019-07-08 13:30:00,149.16,149.21,148.68,148.68,15688.0,133.6598,133.7046,133.2296,133.2296,15688.0
2019-07-08 14:00:00,148.72,148.9,148.61,148.68,17330.0,133.2655,133.4268,133.1669,133.2296,17330.0
2019-07-08 14:30:00,148.68,148.76,148.47,148.57,35222.0,133.2296,133.3013,133.0415,133.1311,35222.0
2019-07-08 15:00:00,148.62,149.16,148.42,149.16,40821.0,133.1759,133.6598,132.9967,133.6598,40821.0
2019-07-08 15:30:00,149.18,149.39,148.87,148.96,92103.0,133.6777,133.8659,133.3999,133.4805,92103.0
2019-07-09 09:30:00,147.6,148.49,147.32,148.49,51453.0,132.2619,133.0594,132.011,133.0594,51453.0
2019-07-09 10:00:00,148.49,148.97,148.45,148.82,29765.0,133.0594,133.4895,133.0235,133.3551,29765.0
2019-07-09 10:30:00,148.83,149.89,148.81,149.71,31169.0,133.3641,134.3139,133.3461,134.1526,31169.0
2019-07-09 11:00:00,149.79,150.45,149.75,150.38,41158.0,134.2243,134.8157,134.1885,134.753,41158.0
2019-07-09 11:30:00,150.41,150.5,150.12,150.17,41006.0,134.7799,134.8605,134.52,134.5648,41006.0
2019-07-09 12:00:00,150.21,150.4,150.01,150.06,12599.0,134.6007,134.7709,134.4214,134.4662,12599.0
2019-07-09 12:30:00,150.07,150.07,149.58,149.58,11325.0,134.4752,134.4752,134.0361,134.0361,11325.0
2019-07-09 13:00:00,149.58,149.58,149.23,149.51,27794.0,134.0361,134.0361,133.7225,133.9734,27794.0
2019-07-09 13:30:00,149.51,149.58,149.2,149.27,9984.0,133.9734,134.0361,133.6956,133.7583,9984.0
2019-07-09 14:00:00,149.3,149.4,149.02,149.31,53961.0,133.7852,133.8748,133.5343,133.7942,53961.0
2019-07-09 14:30:00,149.35,149.41,149.19,149.29,12686.0,133.83,133.8838,133.6866,133.7763,12686.0
2019-07-09 15:00:00,149.34,149.46,149.15,149.24,15910.0,133.8211,133.9286,133.6508,133.7315,15910.0
2019-07-09 15:30:00,149.25,150.29,149.25,150.19,120679.0,133.7404,134.6723,133.7404,134.5827,120679.0
2019-07-10 09:30:00,150.49,151.65,149.8,151.47,35051.0,134.8516,135.891,134.2333,135.7297,35051.0
2019-07-10 10:00:00,151.47,151.47,150.07,150.14,21344.0,135.7297,135.7297,134.4752,134.5379,21344.0
2019-07-10 10:30:00,150.11,150.56,149.89,149.93,13652.0,134.511,134.9143,134.3139,134.3498,13652.0
2019-07-10 11:00:00,149.87,149.94,149.18,149.39,24416.0,134.296,134.3587,133.6777,133.8659,24416.0
2019-07-10 11:30:00,149.37,149.7,149.32,149.5,16307.0,133.8479,134.1437,133.8031,133.9644,16307.0
2019-07-10 12:00:00,149.4,149.5,149.25,149.34,11180.0,133.8748,133.9644,133.7404,133.8211,11180.0
2019-07-10 12:30:00,149.37,149.5,149.26,149.41,20921.0,133.8479,133.9644,133.7494,133.8838,20921.0
2019-07-10 13:00:00,149.51,149.71,149.25,149.25,13574.0,133.9734,134.1526,133.7404,133.7404,13574.0
2019-07-10 13:30:00,149.21,149.21,148.89,148.92,14029.0,133.7046,133.7046,133.4178,133.4447,14029.0
2019-07-10 14:00:00,148.99,149.17,148.54,148.67,15652.0,133.5074,133.6687,133.1042,133.2207,15652.0
2019-07-10 14:30:00,148.64,148.78,148.36,148.37,14199.0,133.1938,133.3193,132.9429,132.9519,14199.0
2019-07-10 15:00:00,148.41,148.5,148.24,148.27,27357.0,132.9877,133.0684,132.8354,132.8623,27357.0
2019-07-10 15:30:00,148.28,148.38,147.99,148.33,71846.0,132.8712,132.9608,132.6113,132.916,71846.0
2019-07-11 09:30:00,149.14,149.14,148.34,148.55,16077.0,133.6418,133.6418,132.925,133.1132,16077.0
2019-07-11 10:00:00,148.55,148.55,147.58,147.9,13936.0,133.1132,133.1132,132.244,132.5307,13936.0
2019-07-11 10:30:00,147.91,148.45,147.85,148.31,15973.0,132.5397,133.0235,132.4859,132.8981,15973.0
2019-07-11 11:00:00,148.29,148.8,148.21,148.8,13602.0,132.8802,133.3372,132.8085,133.3372,13602.0
2019-07-11 11:30:00,148.83,149.32,148.71,149.31,21126.0,133.3641,133.8031,133.2565,133.7942,21126.0
2019-07-11 12:00:00,149.3,149.64,149.21,149.52,17891.0,133.7852,134.0899,133.7046,133.9824,17891.0
2019-07-11 12:30:00,149.47,149.48,149.21,149.31,10890.0,133.9376,133.9465,133.7046,133.7942,10890.0
2019-07-11 13:00:00,149.32,149.46,149.24,149.39,20453.0,133.8031,133.9286,133.7315,133.8659,20453.0
2019-07-11 13:30:00,149.42,149.55,149.32,149.4,17094.0,133.8927,134.0092,133.8031,133.8748,17094.0
2019-07-11 14:00:00,149.39,149.84,149.39,149.71,25824.0,133.8659,134.2691,133.8659,134.1526,25824.0
2019-07-11 14:30:00,149.73,150.12,149.73,150.02,27487.0,134.1705,134.52,134.1705,134.4304,27487.0
2019-07-11 15:00:00,150.01,150.11,149.75,150.1,26250.0,134.4214,134.511,134.1885,134.5021,26250.0
2019-07-11 15:30:00,150.11,150.61,149.84,150.43,109199.0,134.511,134.9591,134.2691,134.7978,109199.0
2019-07-12 09:30:00,150.47,151.33,149.89,149.94,26529.0,134.8336,135.6043,134.3139,134.3587,26529.0
2019-07-12 10:00:00,150.0,150.09,149.77,150.09,11423.0,134.4125,134.4931,134.2064,134.4931,11423.0
2019-07-12 10:30:00,150.24,150.39,150.03,150.11,11753.0,134.6275,134.7619,134.4394,134.511,11753.0
2019-07-12 11:00:00,150.07,150.34,150.03,150.33,8730.0,134.4752,134.7171,134.4394,134.7082,8730.0
2019-07-12 11:30:00,150.33,150.63,150.28,150.58,9973.0,134.7082,134.977,134.6634,134.9322,9973.0
2019-07-12 12:00:00,150.56,150.62,150.17,150.29,21393.0,134.9143,134.968,134.5648,134.6723,21393.0
2019-07-12 12:30:00,150.31,150.66,150.25,150.58,13309.0,134.6903,135.0039,134.6365,134.9322,13309.0
2019-07-12 13:00:00,150.6,150.74,150.53,150.6,19089.0,134.9501,135.0756,134.8874,134.9501,19089.0
2019-07-12 13:30:00,150.6,150.84,150.55,150.78,27458.0,134.9501,135.1652,134.9053,135.1114,27458.0
2019-07-12 14:00:00,150.78,150.8,150.57,150.77,14050.0,135.1114,135.1293,134.9232,135.1025,14050.0
2019-07-12 14:30:00,150.75,151.11,150.72,151.1,12491.0,135.0845,135.4071,135.0577,135.3982,12491.0
2019-07-12 15:00:00,151.1,151.29,151.07,151.08,19758.0,135.3982,135.5684,135.3713,135.3802,19758.0
2019-07-12 15:30:00,151.1,151.27,150.95,151.14,43454.0,135.3982,135.5505,135.2638,135.434,43454.0
2019-07-15 09:30:00,151.94,151.94,150.32,150.35,20870.0,136.1509,136.1509,134.6992,134.7261,20870.0
2019-07-15 10:00:00,150.21,150.38,149.81,149.91,22497.0,134.6007,134.753,134.2422,134.3318,22497.0
2019-07-15 10:30:00,150.02,150.31,149.84,149.94,30718.0,134.4304,134.6903,134.2691,134.3587,30718.0
2019-07-15 11:00:00,149.9,150.52,149.9,150.39,12082.0,134.3229,134.8784,134.3229,134.7619,12082.0
2019-07-15 11:30:00,150.39,150.39,149.88,149.97,13101.0,134.7619,134.7619,134.3049,134.3856,13101.0
2019-07-15 12:00:00,149.99,150.22,149.67,150.12,8588.0,134.4035,134.6096,134.1168,134.52,8588.0
2019-07-15 12:30:00,150.14,150.42,150.11,150.16,10709.0,134.5379,134.7888,134.511,134.5558,10709.0
2019-07-15 13:00:00,150.14,150.29,150.13,150.29,14752.0,134.5379,134.6723,134.529,134.6723,14752.0
2019-07-15 13:30:00,150.25,150.48,150.17,150.42,12323.0,134.6365,134.8426,134.5648,134.7888,12323.0
2019-07-15 14:00:00,150.44,150.85,150.43,150.68,16054.0,134.8068,135.1741,134.7978,135.0218,16054.0
2019-07-15 14:30:00,150.68,150.68,149.98,150.14,23602.0,135.0218,135.0218,134.3946,134.5379,23602.0
2019-07-15 15:00:00,150.21,150.24,149.89,150.07,24437.0,134.6007,134.6275,134.3139,134.4752,24437.0
2019-07-15 15:30:00,150.08,150.31,149.72,150.27,91586.0,134.4842,134.6903,134.1616,134.6544,91586.0
2019-07-16 09:30:00,150.68,151.05,149.97,150.85,33738.0,135.0218,135.3534,134.3856,135.1741,33738.0
2019-07-16 10:00:00,150.78,151.47,150.78,151.31,22985.0,135.1114,135.7297,135.1114,135.5863,22985.0
2019-07-16 10:30:00,151.31,151.45,150.91,151.27,29426.0,135.5863,135.7118,135.2279,135.5505,29426.0
2019-07-16 11:00:00,151.12,151.43,151.11,151.23,19365.0,135.4161,135.6939,135.4071,135.5147,19365.0
2019-07-16 11:30:00,151.27,151.54,151.26,151.34,19328.0,135.5505,135.7924,135.5415,135.6132,19328.0
2019-07-16 12:00:00,151.3,151.35,150.73,150.91,15067.0,135.5774,135.6222,135.0666,135.2279,15067.0
2019-07-16 12:30:00,150.95,151.11,150.64,150.67,21991.0,135.2638,135.4071,134.986,135.0129,21991.0
2019-07-16 13:00:00,150.71,151.2,150.71,151.14,22552.0,135.0487,135.4878,135.0487,135.434,22552.0
2019-07-16 13:30:00,151.11,151.29,150.88,151.18,19125.0,135.4071,135.5684,135.201,135.4699,19125.0
2019-07-16 14:00:00,151.22,151.26,150.89,150.98,22065.0,135.5057,135.5415,135.21,135.2906,22065.0
2019-07-16 14:30:00,150.97,151.38,150.84,151.07,19505.0,135.2817,135.6491,135.1652,135.3713,19505.0
2019-07-16 15:00:00,151.07,151.52,151.01,151.36,23733.0,135.3713,135.7745,135.3175,135.6311,23733.0
2019-07-16 15:30:00,151.34,151.64,150.86,150.88,86613.0,135.6132,135.8821,135.1831,135.201,86613.0
2019-07-17 09:30:00,150.38,150.76,149.93,150.26,36687.0,134.753,135.0935,134.3498,134.6455,36687.0
2019-07-17 10:00:00,150.4,150.41,149.6,149.6,12594.0,134.7709,134.7799,134.054,134.054,12594.0
2019-07-17 10:30:00,149.53,149.75,148.76,149.18,23345.0,133.9913,134.1885,133.3013,133.6777,23345.0
2019-07-17 11:00:00,149.19,149.7,149.19,149.63,19874.0,133.6866,134.1437,133.6866,134.0809,19874.0
2019-07-17 11:30:00,149.69,150.17,149.57,149.97,14302.0,134.1347,134.5648,134.0272,134.3856,14302.0
2019-07-17 12:00:00,149.97,150.04,149.66,149.77,17916.0,134.3856,134.4483,134.1078,134.2064,17916.0
2019-07-17 12:30:00,149.78,149.86,149.57,149.85,12189.0,134.2153,134.287,134.0272,134.2781,12189.0
2019-07-17 13:00:00,149.85,150.08,149.75,149.75,13551.0,134.2781,134.4842,134.1885,134.1885,13551.0
2019-07-17 13:30:00,149.78,149.89,149.6,149.88,12615.0,134.2153,134.3139,134.054,134.3049,12615.0
2019-07-17 14:00:00,149.85,149.88,149.11,149.31,27750.0,134.2781,134.3049,133.615,133.7942,27750.0
2019-07-17 14:30:00,149.32,149.38,148.92,148.95,34489.0,133.8031,133.8569,133.4447,133.4716,34489.0
2019-07-17 15:00:00,148.96,148.96,148.16,148.21,47287.0,133.4805,133.4805,132.7637,132.8085,47287.0
2019-07-17 15:30:00,148.16,148.77,148.07,148.49,84675.0,132.7637,133.3103,132.683,133.0594,84675.0
2019-07-18 09:30:00,147.82,148.92,147.38,148.75,32066.0,132.459,133.4447,132.0647,133.2924,32066.0
2019-07-18 10:00:00,148.74,149.82,148.71,149.7,29405.0,133.2834,134.2512,133.2565,134.1437,29405.0
2019-07-18 10:30:00,149.83,150.5,149.82,150.37,39481.0,134.2601,134.8605,134.2512,134.744,39481.0
2019-07-18 11:00:00,150.28,150.42,149.43,149.45,21575.0,134.6634,134.7888,133.9017,133.9196,21575.0
2019-07-18 11:30:00,149.44,149.55,149.1,149.5,12671.0,133.9107,134.0092,133.606,133.9644,12671.0
2019-07-18 12:00:00,149.49,150.13,149.49,150.1,11722.0,133.9555,134.529,133.9555,134.5021,11722.0
2019-07-18 12:30:00,150.25,150.43,150.1,150.15,11238.0,134.6365,134.7978,134.5021,134.5469,11238.0
2019-07-18 13:00:00,150.09,150.45,149.97,150.27,15432.0,134.4931,134.8157,134.3856,134.6544,15432.0
2019-07-18 13:30:00,150.25,150.32,149.83,150.05,15483.0,134.6365,134.6992,134.2601,134.4573,15483.0
2019-07-18 14:00:00,149.98,150.25,149.9,150.18,22958.0,134.3946,134.6365,134.3229,134.5738,22958.0
2019-07-18 14:30:00,150.18,150.38,150.07,150.3,17397.0,134.5738,134.753,134.4752,134.6813,17397.0
2019-07-18 15:00:00,150.31,150.64,149.92,150.12,35414.0,134.6903,134.986,134.3408,134.52,35414.0
2019-07-18 15:30:00,150.11,150.27,149.89,150.06,79452.0,134.511,134.6544,134.3139,134.4662,79452.0
2019-07-19 09:30:00,150.76,151.23,150.08,150.75,37782.0,135.0935,135.5147,134.4842,135.0845,37782.0
2019-07-19 10:00:00,150.75,150.87,150.44,150.87,16421.0,135.0845,135.1921,134.8068,135.1921,16421.0
2019-07-19 10:30:00,150.94,151.16,150.57,150.65,7737.0,135.2548,135.4519,134.9232,134.9949,7737.0
2019-07-19 11:00:00,150.75,151.13,150.74,151.08,9258.0,135.0845,135.4251,135.0756,135.3802,9258.0
2019-07-19 11:30:00,151.13,151.15,150.38,150.5,7168.0,135.4251,135.443,134.753,134.8605,7168.0
2019-07-19 12:00:00,150.56,150.9,150.56,150.85,6496.0,134.9143,135.219,134.9143,135.1741,6496.0
2019-07-19 12:30:00,150.92,150.94,150.63,150.69,8418.0,135.2369,135.2548,134.977,135.0308,8418.0
2019-07-19 13:00:00,150.7,150.7,150.57,150.66,5715.0,135.0397,135.0397,134.9232,135.0039,5715.0
2019-07-19 13:30:00,150.58,150.74,150.4,150.58,14811.0,134.9322,135.0756,134.7709,134.9322,14811.0
2019-07-19 14:00:00,150.62,150.73,149.74,149.78,51827.0,134.968,135.0666,134.1795,134.2153,51827.0
2019-07-19 14:30:00,149.78,149.82,149.32,149.79,87251.0,134.2153,134.2512,133.8031,134.2243,87251.0
2019-07-19 15:00:00,149.75,149.76,149.07,149.19,60245.0,134.1885,134.1974,133.5791,133.6866,60245.0
2019-07-19 15:30:00,149.21,149.66,148.63,148.67,121346.0,133.7046,134.1078,133.1848,133.2207,121346.0
2019-07-22 09:30:00,148.8,149.03,148.18,148.2,24785.0,133.3372,133.5433,132.7816,132.7995,24785.0
2019-07-22 10:00:00,148.21,148.21,147.31,147.53,32219.0,132.8085,132.8085,132.002,132.1992,32219.0
2019-07-22 10:30:00,147.5,147.53,146.38,146.7,35841.0,132.1723,132.1992,131.1687,131.4554,35841.0
2019-07-22 11:00:00,146.8,146.86,146.26,146.37,27356.0,131.545,131.5988,131.0611,131.1597,27356.0
2019-07-22 11:30:00,146.37,146.98,146.31,146.95,47766.0,131.1597,131.7063,131.1059,131.6794,47766.0
2019-07-22 12:00:00,146.92,147.83,146.92,147.81,15533.0,131.6525,132.468,131.6525,132.4501,15533.0
2019-07-22 12:30:00,147.78,148.3,147.63,148.22,13826.0,132.4232,132.8891,132.2888,132.8174,13826.0
2019-07-22 13:00:00,148.29,148.39,147.96,147.98,15470.0,132.8802,132.9698,132.5845,132.6024,15470.0
2019-07-22 13:30:00,148.0,148.08,147.73,147.78,16953.0,132.6203,132.692,132.3784,132.4232,16953.0
2019-07-22 14:00:00,147.78,147.99,147.74,147.9,18894.0,132.4232,132.6113,132.3873,132.5307,18894.0
2019-07-22 14:30:00,147.87,148.01,147.71,147.89,24103.0,132.5038,132.6293,132.3604,132.5217,24103.0
2019-07-22 15:00:00,147.89,148.37,147.89,148.14,35142.0,132.5217,132.9519,132.5217,132.7458,35142.0
2019-07-22 15:30:00,148.14,148.33,147.77,147.84,107603.0,132.7458,132.916,132.4142,132.4769,107603.0
2019-07-23 09:30:00,148.71,149.52,148.43,148.93,25443.0,133.2565,133.9824,133.0056,133.4537,25443.0
2019-07-23 10:00:00,148.97,149.32,148.52,149.1,10853.0,133.4895,133.8031,133.0863,133.606,10853.0
2019-07-23 10:30:00,149.07,149.46,149.07,149.31,9664.0,133.5791,133.9286,133.5791,133.7942,9664.0
2019-07-23 11:00:00,149.31,149.33,148.91,149.0,12532.0,133.7942,133.8121,133.4357,133.5164,12532.0
2019-07-23 11:30:00,148.97,149.15,148.94,149.14,10064.0,133.4895,133.6508,133.4626,133.6418,10064.0
2019-07-23 12:00:00,149.09,149.27,149.03,149.06,12760.0,133.597,133.7583,133.5433,133.5702,12760.0
2019-07-23 12:30:00,149.08,149.27,148.66,148.69,16157.0,133.5881,133.7583,133.2117,133.2386,16157.0
2019-07-23 13:00:00,148.64,148.67,148.54,148.58,12003.0,133.1938,133.2207,133.1042,133.14,12003.0
2019-07-23 13:30:00,148.56,148.96,148.47,148.91,26936.0,133.1221,133.4805,133.0415,133.4357,26936.0
2019-07-23 14:00:00,148.91,149.05,148.8,149.05,20524.0,133.4357,133.5612,133.3372,133.5612,20524.0
2019-07-23 14:30:00,149.03,149.32,148.99,149.31,31324.0,133.5433,133.8031,133.5074,133.7942,31324.0
2019-07-23 15:00:00,149.25,149.39,149.07,149.25,36354.0,133.7404,133.8659,133.5791,133.7404,36354.0
2019-07-23 15:30:00,149.25,149.62,148.9,149.09,115324.0,133.7404,134.072,133.4268,133.597,115324.0
2019-07-24 09:30:00,148.16,150.13,148.16,149.63,26988.0,132.7637,134.529,132.7637,134.0809,26988.0
2019-07-24 10:00:00,149.49,149.86,149.29,149.52,21331.0,133.9555,134.287,133.7763,133.9824,21331.0
2019-07-24 10:30:00,149.56,149.93,149.55,149.71,16516.0,134.0182,134.3498,134.0092,134.1526,16516.0
2019-07-24 11:00:00,149.77,149.81,149.5,149.6,15066.0,134.2064,134.2422,133.9644,134.054,15066.0
2019-07-24 11:30:00,149.56,149.8,149.5,149.76,15685.0,134.0182,134.2333,133.9644,134.1974,15685.0
2019-07-24 12:00:00,149.74,150.46,149.73,150.28,49758.0,134.1795,134.8247,134.1705,134.6634,49758.0
2019-07-24 12:30:00,150.32,151.01,150.32,150.97,23340.0,134.6992,135.3175,134.6992,135.2817,23340.0
2019-07-24 13:00:00,150.97,151.21,150.85,151.19,22980.0,135.2817,135.4967,135.1741,135.4788,22980.0
2019-07-24 13:30:00,151.19,151.39,151.04,151.25,35656.0,135.4788,135.658,135.3444,135.5326,35656.0
2019-07-24 14:00:00,151.25,151.78,151.25,151.78,33169.0,135.5326,136.0075,135.5326,136.0075,33169.0
2019-07-24 14:30:00,151.8,151.82,151.36,151.58,27012.0,136.0254,136.0433,135.6311,135.8283,27012.0
2019-07-24 15:00:00,151.57,151.58,151.18,151.43,30059.0,135.8193,135.8283,135.4699,135.6939,30059.0
2019-07-24 15:30:00,151.45,151.93,151.4,151.49,143512.0,135.7118,136.1419,135.667,135.7476,143512.0
2019-07-25 09:30:00,151.23,151.51,144.89,145.01,153955.0,135.5147,135.7656,129.8335,129.941,153955.0
2019-07-25 10:00:00,145.4,147.69,144.89,146.46,74592.0,130.2905,132.3425,129.8335,131.2403,74592.0
2019-07-25 10:30:00,146.46,146.71,146.09,146.16,100070.0,131.2403,131.4644,130.9088,130.9715,100070.0
2019-07-25 11:00:00,146.27,147.66,146.27,146.8,69867.0,131.0701,132.3156,131.0701,131.545,69867.0
2019-07-25 11:30:00,146.72,146.72,145.85,146.02,37576.0,131.4733,131.4733,130.6937,130.8461,37576.0
2019-07-25 12:00:00,146.09,146.1,145.08,145.42,98060.0,130.9088,130.9178,130.0037,130.3084,98060.0
2019-07-25 12:30:00,145.5,146.33,145.09,145.32,42868.0,130.3801,131.1239,130.0127,130.2188,42868.0
2019-07-25 13:00:00,145.3,147.64,145.2,146.56,74047.0,130.2009,132.2977,130.1113,131.33,74047.0
2019-07-25 13:30:00,146.6,146.65,145.44,145.6,94316.0,131.3658,131.4106,130.3263,130.4697,94316.0
2019-07-25 14:00:00,145.58,146.16,145.42,146.11,50420.0,130.4518,130.9715,130.3084,130.9267,50420.0
2019-07-25 14:30:00,146.11,146.33,145.64,146.24,45618.0,130.9267,131.1239,130.5056,131.0432,45618.0
2019-07-25 15:00:00,146.2,146.7,146.02,146.64,77169.0,131.0074,131.4554,130.8461,131.4016,77169.0
2019-07-25 15:30:00,146.64,148.17,146.61,146.98,181710.0,131.4016,132.7726,131.3748,131.7063,181710.0
2019-07-26 09:30:00,147.68,147.96,146.22,147.96,31260.0,132.3336,132.5845,131.0253,132.5845,31260.0
2019-07-26 10:00:00,147.88,148.32,147.13,147.16,99335.0,132.5128,132.9071,131.8407,131.8676,99335.0
2019-07-26 10:30:00,147.17,148.49,146.54,148.44,52456.0,131.8766,133.0594,131.312,133.0146,52456.0
2019-07-26 11:00:00,148.35,148.74,147.96,148.65,29388.0,132.9339,133.2834,132.5845,133.2028,29388.0
2019-07-26 11:30:00,148.64,148.69,148.38,148.63,23483.0,133.1938,133.2386,132.9608,133.1848,23483.0
2019-07-26 12:00:00,148.64,148.87,148.48,148.82,31867.0,133.1938,133.3999,133.0504,133.3551,31867.0
2019-07-26 12:30:00,148.78,149.17,148.78,149.17,32042.0,133.3193,133.6687,133.3193,133.6687,32042.0
2019-07-26 13:00:00,149.15,149.33,149.07,149.19,38278.0,133.6508,133.8121,133.5791,133.6866,38278.0
2019-07-26 13:30:00,149.19,149.66,149.13,149.66,34592.0,133.6866,134.1078,133.6329,134.1078,34592.0
2019-07-26 14:00:00,149.65,150.01,149.47,149.99,42256.0,134.0988,134.4214,133.9376,134.4035,42256.0
2019-07-26 14:30:00,149.99,150.33,149.87,150.11,35043.0,134.4035,134.7082,134.296,134.511,35043.0
2019-07-26 15:00:00,150.12,150.12,149.76,149.76,50068.0,134.52,134.52,134.1974,134.1974,50068.0
2019-07-26 15:30:00,149.78,150.14,149.7,149.93,127206.0,134.2153,134.5379,134.1437,134.3498,127206.0
2019-07-29 09:30:00,149.78,150.25,148.98,149.75,25221.0,134.2153,134.6365,133.4985,134.1885,25221.0
2019-07-29 10:00:00,149.64,149.78,149.21,149.69,36484.0,134.0899,134.2153,133.7046,134.1347,36484.0
2019-07-29 10:30:00,149.71,150.54,149.62,150.46,27840.0,134.1526,134.8964,134.072,134.8247,27840.0
2019-07-29 11:00:00,150.46,151.28,150.4,151.0,34867.0,134.8247,135.5595,134.7709,135.3086,34867.0
2019-07-29 11:30:00,150.99,151.23,150.89,151.15,29590.0,135.2996,135.5147,135.21,135.443,29590.0
2019-07-29 12:00:00,151.14,151.16,150.5,150.75,32929.0,135.434,135.4519,134.8605,135.0845,32929.0
2019-07-29 12:30:00,150.74,151.0,150.71,151.0,19361.0,135.0756,135.3086,135.0487,135.3086,19361.0
2019-07-29 13:00:00,150.98,150.98,150.39,150.39,18009.0,135.2906,135.2906,134.7619,134.7619,18009.0
2019-07-29 13:30:00,150.42,150.56,150.22,150.22,65888.0,134.7888,134.9143,134.6096,134.6096,65888.0
2019-07-29 14:00:00,150.25,150.45,150.15,150.31,36632.0,134.6365,134.8157,134.5469,134.6903,36632.0
2019-07-29 14:30:00,150.27,150.32,150.02,150.11,39827.0,134.6544,134.6992,134.4304,134.511,39827.0
2019-07-29 15:00:00,150.12,150.22,149.89,149.95,46721.0,134.52,134.6096,134.3139,134.3677,46721.0
2019-07-29 15:30:00,149.96,150.2,149.57,149.75,106038.0,134.3766,134.5917,134.0272,134.1885,106038.0
2019-07-30 09:30:00,148.26,148.47,146.88,147.61,14727.0,132.8533,133.0415,131.6167,132.2708,14727.0
2019-07-30 10:00:00,147.57,147.92,147.23,147.54,21731.0,132.235,132.5486,131.9303,132.2081,21731.0
2019-07-30 10:30:00,147.59,148.33,147.59,148.21,23925.0,132.2529,132.916,132.2529,132.8085,23925.0
2019-07-30 11:00:00,148.17,148.24,147.74,147.82,30919.0,132.7726,132.8354,132.3873,132.459,30919.0
2019-07-30 11:30:00,147.81,148.19,147.72,147.88,15996.0,132.4501,132.7906,132.3694,132.5128,15996.0
2019-07-30 12:00:00,147.81,148.12,147.78,147.98,23922.0,132.4501,132.7278,132.4232,132.6024,23922.0
2019-07-30 12:30:00,147.91,148.04,147.6,147.64,21604.0,132.5397,132.6562,132.2619,132.2977,21604.0
2019-07-30 13:00:00,147.67,147.71,147.39,147.53,12352.0,132.3246,132.3604,132.0737,132.1992,12352.0
2019-07-30 13:30:00,147.56,147.94,147.49,147.82,13102.0,132.226,132.5665,132.1633,132.459,13102.0
2019-07-30 14:00:00,147.8,148.26,147.69,148.19,16322.0,132.4411,132.8533,132.3425,132.7906,16322.0
2019-07-30 14:30:00,148.25,148.46,148.15,148.39,29438.0,132.8443,133.0325,132.7547,132.9698,29438.0
2019-07-30 15:00:00,148.38,148.62,148.31,148.35,33257.0,132.9608,133.1759,132.8981,132.9339,33257.0
2019-07-30 15:30:00,148.35,148.7,148.26,148.53,73740.0,132.9339,133.2476,132.8533,133.0952,73740.0
2019-07-31 09:30:00,148.38,148.76,147.81,147.99,24642.0,132.9608,133.3013,132.4501,132.6113,24642.0
2019-07-31 10:00:00,147.91,148.02,147.53,147.56,12318.0,132.5397,132.6382,132.1992,132.226,12318.0
2019-07-31 10:30:00,147.56,147.62,147.01,147.11,33162.0,132.226,132.2798,131.7332,131.8228,33162.0
2019-07-31 11:00:00,147.14,147.48,147.02,147.29,34245.0,131.8497,132.1543,131.7421,131.9841,34245.0
2019-07-31 11:30:00,147.22,147.53,147.12,147.49,13163.0,131.9214,132.1992,131.8318,132.1633,13163.0
2019-07-31 12:00:00,147.4,147.52,147.32,147.4,6894.0,132.0827,132.1902,132.011,132.0827,6894.0
2019-07-31 12:30:00,147.42,147.5,147.22,147.38,11432.0,132.1006,132.1723,131.9214,132.0647,11432.0
2019-07-31 13:00:00,147.4,147.6,147.33,147.5,11882.0,132.0827,132.2619,132.0199,132.1723,11882.0
2019-07-31 13:30:00,147.48,147.56,147.33,147.52,20209.0,132.1543,132.226,132.0199,132.1902,20209.0
2019-07-31 14:00:00,147.41,147.46,146.7,146.73,29590.0,132.0916,132.1364,131.4554,131.4823,29590.0
2019-07-31 14:30:00,146.66,146.85,144.34,144.54,57448.0,131.4196,131.5898,129.3406,129.5199,57448.0
2019-07-31 15:00:00,144.55,146.54,144.07,146.48,64247.0,129.5288,131.312,129.0987,131.2583,64247.0
2019-07-31 15:30:00,146.52,146.7,145.17,145.51,113351.0,131.2941,131.4554,130.0844,130.3891,113351.0
2019-08-01 09:30:00,144.87,145.28,143.21,144.24,58400.0,129.8156,130.183,128.3281,129.251,58400.0
2019-08-01 10:00:00,144.24,144.36,143.97,144.17,32299.0,129.251,129.3586,129.0091,129.1883,32299.0
2019-08-01 10:30:00,144.14,145.05,144.09,145.04,33520.0,129.1614,129.9769,129.1166,129.9679,33520.0
2019-08-01 11:00:00,145.05,145.6,145.01,145.36,26150.0,129.9769,130.4697,129.941,130.2547,26150.0
2019-08-01 11:30:00,145.42,145.42,144.82,144.83,22979.0,130.3084,130.3084,129.7708,129.7797,22979.0
2019-08-01 12:00:00,144.91,145.02,144.19,144.43,29759.0,129.8514,129.95,129.2062,129.4213,29759.0
2019-08-01 12:30:00,144.43,144.66,144.27,144.34,27721.0,129.4213,129.6274,129.2779,129.3406,27721.0
2019-08-01 13:00:00,144.41,144.55,142.84,142.84,68724.0,129.4034,129.5288,127.9965,127.9965,68724.0
2019-08-01 13:30:00,142.81,143.21,140.9,141.67,51886.0,127.9696,128.3281,126.2581,126.9481,51886.0
2019-08-01 14:00:00,141.55,141.73,140.0,140.2,62081.0,126.8406,127.0019,125.4516,125.6309,62081.0
2019-08-01 14:30:00,140.15,141.15,139.79,140.51,50248.0,125.5861,126.4821,125.2635,125.9086,50248.0
2019-08-01 15:00:00,140.46,141.23,139.89,141.08,50739.0,125.8638,126.5538,125.3531,126.4194,50739.0
2019-08-01 15:30:00,141.06,141.55,140.39,140.56,149763.0,126.4015,126.8406,125.8011,125.9535,149763.0
2019-08-02 09:30:00,139.39,139.53,137.47,138.37,124298.0,125.8005,125.9269,124.0677,124.88,124298.0
2019-08-02 10:00:00,138.36,138.5,136.64,137.09,187430.0,124.8709,124.9973,123.3186,123.7247,187430.0
2019-08-02 10:30:00,137.03,137.04,135.91,135.96,91529.0,123.6706,123.6796,122.6598,122.7049,91529.0
2019-08-02 11:00:00,135.96,137.6,135.83,137.19,60978.0,122.7049,124.185,122.5876,123.815,60978.0
2019-08-02 11:30:00,137.2,137.3,136.17,136.85,68674.0,123.824,123.9143,122.8944,123.5081,68674.0
2019-08-02 12:00:00,136.9,137.79,136.8,137.6,86745.0,123.5533,124.3565,123.463,124.185,86745.0
2019-08-02 12:30:00,137.6,137.6,136.59,136.59,35142.0,124.185,124.185,123.2735,123.2735,35142.0
2019-08-02 13:00:00,136.6,136.62,136.24,136.36,36331.0,123.2825,123.3006,122.9576,123.0659,36331.0
2019-08-02 13:30:00,136.27,136.43,136.07,136.08,57460.0,122.9847,123.1291,122.8042,122.8132,57460.0
2019-08-02 14:00:00,136.11,136.59,135.91,136.27,81242.0,122.8403,123.2735,122.6598,122.9847,81242.0
2019-08-02 14:30:00,136.29,136.4,135.86,136.09,60327.0,123.0027,123.102,122.6147,122.8222,60327.0
2019-08-02 15:00:00,136.1,136.38,135.66,136.06,165175.0,122.8313,123.084,122.4342,122.7952,165175.0
2019-08-02 15:30:00,136.09,136.59,135.13,135.44,357607.0,122.8222,123.2735,121.9558,122.2356,357607.0
2019-08-05 09:30:00,132.91,133.06,131.11,132.1,87971.0,119.9523,120.0876,118.3277,119.2212,87971.0
2019-08-05 10:00:00,132.07,132.3,131.54,131.77,145209.0,119.1942,119.4017,118.7158,118.9234,145209.0
2019-08-05 10:30:00,131.71,132.84,131.29,132.84,98863.0,118.8693,119.8891,118.4902,119.8891,98863.0
2019-08-05 11:00:00,132.84,133.56,132.46,133.31,41021.0,119.8891,120.5389,119.5461,120.3133,41021.0
2019-08-05 11:30:00,133.3,133.44,132.58,132.58,37229.0,120.3042,120.4306,119.6544,119.6544,37229.0
2019-08-05 12:00:00,132.47,132.84,132.1,132.18,27518.0,119.5552,119.8891,119.2212,119.2934,27518.0
2019-08-05 12:30:00,132.19,132.35,131.58,131.59,31352.0,119.3025,119.4469,118.7519,118.761,31352.0
2019-08-05 13:00:00,131.58,132.05,131.47,131.47,39436.0,118.7519,119.1761,118.6527,118.6527,39436.0
2019-08-05 13:30:00,131.49,132.08,131.43,131.62,46184.0,118.6707,119.2032,118.6166,118.788,46184.0
2019-08-05 14:00:00,131.64,131.67,130.57,130.57,31468.0,118.8061,118.8332,117.8404,117.8404,31468.0
2019-08-05 14:30:00,130.66,130.93,130.19,130.36,38846.0,117.9216,118.1653,117.4974,117.6509,38846.0
2019-08-05 15:00:00,130.29,130.87,129.43,130.41,56821.0,117.5877,118.1111,116.8115,117.696,56821.0
2019-08-05 15:30:00,130.4,131.24,130.03,130.43,238719.0,117.687,118.4451,117.353,117.714,238719.0
2019-08-06 09:30:00,132.56,133.65,131.51,132.1,94939.0,119.6364,120.6201,118.6888,119.2212,94939.0
2019-08-06 10:00:00,132.19,132.59,130.92,131.71,50344.0,119.3025,119.6635,118.1563,118.8693,50344.0
2019-08-06 10:30:00,131.64,131.97,130.87,131.44,38125.0,118.8061,119.1039,118.1111,118.6256,38125.0
2019-08-06 11:00:00,131.39,131.59,130.36,130.43,41395.0,118.5805,118.761,117.6509,117.714,41395.0
2019-08-06 11:30:00,130.46,130.95,130.22,130.95,34597.0,117.7411,118.1833,117.5245,118.1833,34597.0
2019-08-06 12:00:00,130.96,131.23,130.47,130.57,58919.0,118.1924,118.436,117.7501,117.8404,58919.0
2019-08-06 12:30:00,130.55,131.32,130.55,131.31,21017.0,117.8223,118.5173,117.8223,118.5082,21017.0
2019-08-06 13:00:00,131.33,131.91,131.33,131.85,27884.0,118.5263,119.0498,118.5263,118.9956,27884.0
2019-08-06 13:30:00,131.82,132.28,131.78,132.02,32399.0,118.9685,119.3837,118.9324,119.149,32399.0
2019-08-06 14:00:00,132.1,132.35,131.62,132.31,58281.0,119.2212,119.4469,118.788,119.4108,58281.0
2019-08-06 14:30:00,132.21,132.74,132.06,132.37,48316.0,119.3205,119.7988,119.1851,119.4649,48316.0
2019-08-06 15:00:00,132.4,133.2,132.34,133.04,45938.0,119.492,120.214,119.4378,120.0696,45938.0
2019-08-06 15:30:00,133.01,133.54,132.51,133.34,146313.0,120.0425,120.5208,119.5913,120.3403,146313.0
2019-08-07 09:30:00,130.72,130.72,128.18,129.16,101337.0,117.9758,117.9758,115.6834,116.5679,101337.0
2019-08-07 10:00:00,128.96,129.67,128.31,128.38,49543.0,116.3874,117.0281,115.8007,115.8639,49543.0
2019-08-07 10:30:00,128.3,129.03,128.23,128.77,54281.0,115.7917,116.4505,115.7285,116.2159,54281.0
2019-08-07 11:00:00,128.74,129.02,128.12,128.25,47239.0,116.1888,116.4415,115.6293,115.7466,47239.0
2019-08-07 11:30:00,128.2,128.78,127.61,128.33,58856.0,115.7015,116.2249,115.169,115.8188,58856.0
2019-08-07 12:00:00,128.34,128.84,128.11,128.84,31830.0,115.8278,116.2791,115.6202,116.2791,31830.0
2019-08-07 12:30:00,128.78,129.52,128.71,129.52,27924.0,116.2249,116.8928,116.1617,116.8928,27924.0
2019-08-07 13:00:00,129.61,129.96,129.39,129.53,49587.0,116.974,117.2899,116.7754,116.9018,49587.0
2019-08-07 13:30:00,129.63,130.59,129.59,129.94,46795.0,116.992,117.8584,116.9559,117.2718,46795.0
2019-08-07 14:00:00,129.99,130.48,129.74,130.28,37188.0,117.3169,117.7592,117.0913,117.5787,37188.0
2019-08-07 14:30:00,130.25,130.93,130.18,130.71,85909.0,117.5516,118.1653,117.4884,117.9667,85909.0
2019-08-07 15:00:00,130.68,130.81,130.18,130.7,67044.0,117.9397,118.057,117.4884,117.9577,67044.0
2019-08-07 15:30:00,130.72,131.27,130.61,131.03,222055.0,117.9758,118.4721,117.8765,118.2555,222055.0
2019-08-08 09:30:00,131.8,134.04,131.68,133.58,73000.0,118.9505,120.9721,118.8422,120.5569,73000.0
2019-08-08 10:00:00,133.53,133.91,133.25,133.81,106088.0,120.5118,120.8548,120.2591,120.7645,106088.0
2019-08-08 10:30:00,133.73,134.19,133.72,133.99,36097.0,120.6923,121.1075,120.6833,120.927,36097.0
2019-08-08 11:00:00,134.04,134.13,133.75,134.02,24546.0,120.9721,121.0533,120.7104,120.954,24546.0
2019-08-08 11:30:00,133.99,134.47,133.89,134.11,62678.0,120.927,121.3602,120.8367,121.0353,62678.0
2019-08-08 12:00:00,134.15,134.3,134.05,134.19,38458.0,121.0714,121.2067,120.9811,121.1075,38458.0
2019-08-08 12:30:00,134.22,134.45,134.15,134.4,27406.0,121.1345,121.3421,121.0714,121.297,27406.0
2019-08-08 13:00:00,134.4,134.53,134.34,134.38,25535.0,121.297,121.4143,121.2428,121.2789,25535.0
2019-08-08 13:30:00,134.33,134.5,134.22,134.33,24823.0,121.2338,121.3872,121.1345,121.2338,24823.0
2019-08-08 14:00:00,134.36,134.36,133.77,133.91,29013.0,121.2609,121.2609,120.7284,120.8548,29013.0
2019-08-08 14:30:00,133.99,134.44,133.9,134.37,28660.0,120.927,121.3331,120.8457,121.2699,28660.0
2019-08-08 15:00:00,134.39,134.74,134.01,134.21,47381.0,121.288,121.6039,120.945,121.1255,47381.0
2019-08-08 15:30:00,134.18,135.0,134.17,134.92,110286.0,121.0984,121.8385,121.0894,121.7663,110286.0
2019-08-09 09:30:00,134.02,134.99,133.63,133.8,38826.0,120.954,121.8295,120.6021,120.7555,38826.0
2019-08-09 10:00:00,133.85,133.91,132.98,132.98,48400.0,120.8006,120.8548,120.0154,120.0154,48400.0
2019-08-09 10:30:00,133.06,133.68,132.57,133.42,18627.0,120.0876,120.6472,119.6454,120.4125,18627.0
2019-08-09 11:00:00,133.38,133.48,132.36,132.36,26485.0,120.3764,120.4667,119.4559,119.4559,26485.0
2019-08-09 11:30:00,132.39,133.06,132.21,132.77,26032.0,119.483,120.0876,119.3205,119.8259,26032.0
2019-08-09 12:00:00,132.77,133.02,132.2,132.37,25992.0,119.8259,120.0515,119.3115,119.4649,25992.0
2019-08-09 12:30:00,132.31,132.99,132.05,132.6,59926.0,119.4108,120.0245,119.1761,119.6725,59926.0
2019-08-09 13:00:00,132.55,132.88,132.54,132.86,76816.0,119.6274,119.9252,119.6183,119.9071,76816.0
2019-08-09 13:30:00,132.81,132.83,132.38,132.38,42022.0,119.862,119.8801,119.4739,119.4739,42022.0
2019-08-09 14:00:00,132.39,132.67,132.23,132.53,38758.0,119.483,119.7357,119.3386,119.6093,38758.0
2019-08-09 14:30:00,132.52,132.7,131.98,132.36,39408.0,119.6003,119.7627,119.1129,119.4559,39408.0
2019-08-09 15:00:00,132.38,132.88,132.34,132.65,55473.0,119.4739,119.9252,119.4378,119.7176,55473.0
2019-08-09 15:30:00,132.65,133.06,131.7,131.83,122872.0,119.7176,120.0876,118.8602,118.9776,122872.0
2019-08-12 09:30:00,129.3,129.3,128.25,128.42,90322.0,116.6942,116.6942,115.7466,115.9,90322.0
2019-08-12 10:00:00,128.41,129.45,128.4,128.76,97376.0,115.891,116.8296,115.882,116.2069,97376.0
2019-08-12 10:30:00,128.76,128.94,128.02,128.03,71636.0,116.2069,116.3693,115.539,115.548,71636.0
2019-08-12 11:00:00,128.0,128.03,126.8,126.97,64233.0,115.5209,115.548,114.4379,114.5914,64233.0
2019-08-12 11:30:00,127.0,127.29,126.43,127.07,51998.0,114.6184,114.8802,114.104,114.6816,51998.0
2019-08-12 12:00:00,127.04,127.07,126.46,126.72,41803.0,114.6545,114.6816,114.1311,114.3657,41803.0
2019-08-12 12:30:00,126.69,126.77,126.0,126.03,86792.0,114.3387,114.4109,113.7159,113.743,86792.0
2019-08-12 13:00:00,126.1,126.45,125.84,126.41,51871.0,113.8062,114.1221,113.5715,114.086,51871.0
2019-08-12 13:30:00,126.44,126.44,125.21,125.24,46957.0,114.113,114.113,113.003,113.03,46957.0
2019-08-12 14:00:00,125.32,125.85,125.2,125.56,69092.0,113.1022,113.5806,112.9939,113.3188,69092.0
2019-08-12 14:30:00,125.58,125.6,125.18,125.59,60208.0,113.3369,113.3549,112.9759,113.3459,60208.0
2019-08-12 15:00:00,125.54,125.84,125.36,125.63,118715.0,113.3008,113.5715,113.1383,113.382,118715.0
2019-08-12 15:30:00,125.64,125.68,125.26,125.46,118956.0,113.391,113.4271,113.0481,113.2286,118956.0
2019-08-13 09:30:00,125.18,128.74,125.15,128.24,288334.0,112.9759,116.1888,112.9488,115.7376,288334.0
2019-08-13 10:00:00,128.38,128.95,127.92,128.55,239739.0,115.8639,116.3783,115.4487,116.0173,239739.0
2019-08-13 10:30:00,128.62,129.71,128.42,128.92,84425.0,116.0805,117.0642,115.9,116.3513,84425.0
2019-08-13 11:00:00,128.94,129.17,127.89,128.08,75965.0,116.3693,116.5769,115.4217,115.5932,75965.0
2019-08-13 11:30:00,128.04,128.93,127.81,128.38,88475.0,115.5571,116.3603,115.3495,115.8639,88475.0
2019-08-13 12:00:00,128.4,129.15,128.18,129.03,103724.0,115.882,116.5588,115.6834,116.4505,103724.0
2019-08-13 12:30:00,129.01,129.04,128.61,128.85,110426.0,116.4325,116.4596,116.0715,116.2881,110426.0
2019-08-13 13:00:00,128.78,129.59,128.73,128.92,60459.0,116.2249,116.9559,116.1798,116.3513,60459.0
2019-08-13 13:30:00,128.92,129.24,128.84,129.12,43789.0,116.3513,116.6401,116.2791,116.5318,43789.0
2019-08-13 14:00:00,129.14,129.27,128.94,129.01,59712.0,116.5498,116.6671,116.3693,116.4325,59712.0
2019-08-13 14:30:00,128.97,129.15,128.67,128.84,53065.0,116.3964,116.5588,116.1256,116.2791,53065.0
2019-08-13 15:00:00,128.84,129.02,128.39,128.66,64312.0,116.2791,116.4415,115.8729,116.1166,64312.0
2019-08-13 15:30:00,128.65,128.84,128.47,128.74,237544.0,116.1076,116.2791,115.9451,116.1888,237544.0
2019-08-14 09:30:00,125.23,125.95,124.85,125.33,62916.0,113.021,113.6708,112.6781,113.1113,62916.0
2019-08-14 10:00:00,125.26,125.42,123.5,124.48,138568.0,113.0481,113.1925,111.4597,112.3441,138568.0
2019-08-14 10:30:00,124.64,124.69,123.5,123.64,38135.0,112.4885,112.5337,111.4597,111.586,38135.0
2019-08-14 11:00:00,123.53,123.7,123.04,123.35,35732.0,111.4867,111.6402,111.0445,111.3243,35732.0
2019-08-14 11:30:00,123.39,123.94,122.63,123.54,85382.0,111.3604,111.8568,110.6745,111.4958,85382.0
2019-08-14 12:00:00,123.49,123.49,122.87,123.13,67930.0,111.4506,111.4506,110.8911,111.1257,67930.0
2019-08-14 12:30:00,123.15,123.5,122.39,122.46,69562.0,111.1438,111.4597,110.4579,110.5211,69562.0
2019-08-14 13:00:00,122.43,123.04,122.21,122.73,34813.0,110.494,111.0445,110.2954,110.7647,34813.0
2019-08-14 13:30:00,122.68,122.98,122.5,122.84,75263.0,110.7196,110.9904,110.5572,110.864,75263.0
2019-08-14 14:00:00,122.83,123.41,122.65,123.13,46491.0,110.855,111.3784,110.6925,111.1257,46491.0
2019-08-14 14:30:00,123.2,123.23,122.33,123.11,55251.0,111.1889,111.216,110.4037,111.1077,55251.0
2019-08-14 15:00:00,123.07,123.56,122.38,123.02,66750.0,111.0716,111.5138,110.4489,111.0265,66750.0
2019-08-14 15:30:00,122.93,122.93,122.32,122.37,194624.0,110.9452,110.9452,110.3947,110.4398,194624.0
2019-08-15 09:30:00,123.52,124.6,122.52,122.9,108289.0,111.4777,112.4524,110.5752,110.9182,108289.0
2019-08-15 10:00:00,122.88,123.45,122.51,123.08,241912.0,110.9001,111.4145,110.5662,111.0806,241912.0
2019-08-15 10:30:00,123.03,124.14,122.76,123.87,61147.0,111.0355,112.0373,110.7918,111.7936,61147.0
2019-08-15 11:00:00,123.82,123.93,123.04,123.73,47625.0,111.7485,111.8477,111.0445,111.6672,47625.0
2019-08-15 11:30:00,123.73,123.89,123.24,123.6,60378.0,111.6672,111.8116,111.225,111.5499,60378.0
2019-08-15 12:00:00,123.6,123.79,123.05,123.05,33643.0,111.5499,111.7214,111.0535,111.0535,33643.0
2019-08-15 12:30:00,123.15,123.48,123.11,123.31,24427.0,111.1438,111.4416,111.1077,111.2882,24427.0
2019-08-15 13:00:00,123.33,123.5,122.95,123.04,29692.0,111.3062,111.4597,110.9633,111.0445,29692.0
2019-08-15 13:30:00,123.01,123.08,121.85,121.94,39941.0,111.0174,111.0806,109.9705,110.0518,39941.0
2019-08-15 14:00:00,121.87,122.85,121.57,122.72,50988.0,109.9886,110.873,109.7178,110.7557,50988.0
2019-08-15 14:30:00,122.7,122.99,122.37,122.86,33969.0,110.7377,110.9994,110.4398,110.8821,33969.0
2019-08-15 15:00:00,122.87,123.32,122.87,122.98,43460.0,110.8911,111.2972,110.8911,110.9904,43460.0
2019-08-15 15:30:00,122.94,123.16,122.66,122.73,126473.0,110.9543,111.1528,110.7016,110.7647,126473.0
2019-08-16 09:30:00,123.98,125.33,123.98,125.08,72966.0,111.8929,113.1113,111.8929,112.8856,72966.0
2019-08-16 10:00:00,125.18,125.63,124.82,125.25,23181.0,112.9759,113.382,112.651,113.0391,23181.0
2019-08-16 10:30:00,125.32,126.35,125.3,126.32,25377.0,113.1022,114.0318,113.0842,114.0047,25377.0
2019-08-16 11:00:00,126.32,126.69,126.08,126.52,72582.0,114.0047,114.3387,113.7881,114.1852,72582.0
2019-08-16 11:30:00,126.49,127.0,126.3,126.68,58893.0,114.1582,114.6184,113.9867,114.3296,58893.0
2019-08-16 12:00:00,126.67,126.81,126.5,126.53,21859.0,114.3206,114.447,114.1672,114.1943,21859.0
2019-08-16 12:30:00,126.56,126.68,126.14,126.21,16771.0,114.2213,114.3296,113.8423,113.9055,16771.0
2019-08-16 13:00:00,126.21,126.49,126.2,126.39,22472.0,113.9055,114.1582,113.8964,114.0679,22472.0
2019-08-16 13:30:00,126.39,126.39,126.07,126.31,22038.0,114.0679,114.0679,113.7791,113.9957,22038.0
2019-08-16 14:00:00,126.35,126.65,126.3,126.5,31575.0,114.0318,114.3026,113.9867,114.1672,31575.0
2019-08-16 14:30:00,126.46,126.46,126.14,126.26,31841.0,114.1311,114.1311,113.8423,113.9506,31841.0
2019-08-16 15:00:00,126.24,126.4,126.0,126.2,54821.0,113.9325,114.0769,113.7159,113.8964,54821.0
2019-08-16 15:30:00,126.19,126.51,126.12,126.3,118726.0,113.8874,114.1762,113.8242,113.9867,118726.0
2019-08-19 09:30:00,128.82,129.16,127.98,128.62,63995.0,116.261,116.5679,115.5029,116.0805,63995.0
2019-08-19 10:00:00,128.57,128.62,127.98,128.27,45978.0,116.0354,116.0805,115.5029,115.7646,45978.0
2019-08-19 10:30:00,128.22,128.4,127.9,127.9,37680.0,115.7195,115.882,115.4307,115.4307,37680.0
2019-08-19 11:00:00,127.94,128.44,127.75,128.4,42869.0,115.4668,115.9181,115.2953,115.882,42869.0
2019-08-19 11:30:00,128.38,128.53,128.2,128.29,28838.0,115.8639,115.9993,115.7015,115.7827,28838.0
2019-08-19 12:00:00,128.25,128.45,128.16,128.31,26416.0,115.7466,115.9271,115.6654,115.8007,26416.0
2019-08-19 12:30:00,128.29,128.53,128.2,128.25,31011.0,115.7827,115.9993,115.7015,115.7466,31011.0
2019-08-19 13:00:00,128.23,128.64,128.16,128.46,22296.0,115.7285,116.0986,115.6654,115.9361,22296.0
2019-08-19 13:30:00,128.44,128.44,128.11,128.15,26855.0,115.9181,115.9181,115.6202,115.6563,26855.0
2019-08-19 14:00:00,128.13,128.58,127.99,128.53,45608.0,115.6383,116.0444,115.5119,115.9993,45608.0
2019-08-19 14:30:00,128.46,128.73,128.24,128.43,40717.0,115.9361,116.1798,115.7376,115.909,40717.0
2019-08-19 15:00:00,128.48,128.54,128.21,128.31,33863.0,115.9542,116.0083,115.7105,115.8007,33863.0
2019-08-19 15:30:00,128.3,128.46,127.88,128.02,140693.0,115.7917,115.9361,115.4126,115.539,140693.0
2019-08-20 09:30:00,126.91,127.0,124.8,125.81,55209.0,114.5372,114.6184,112.6329,113.5445,55209.0
2019-08-20 10:00:00,125.73,126.99,125.67,126.98,40398.0,113.4723,114.6094,113.4181,114.6004,40398.0
2019-08-20 10:30:00,126.88,127.81,126.67,127.81,25499.0,114.5101,115.3495,114.3206,115.3495,25499.0
2019-08-20 11:00:00,127.85,127.97,127.63,127.69,20920.0,115.3856,115.4939,115.187,115.2412,20920.0
2019-08-20 11:30:00,127.73,127.85,127.45,127.46,20514.0,115.2773,115.3856,115.0246,115.0336,20514.0
2019-08-20 12:00:00,127.5,127.7,127.34,127.39,15438.0,115.0697,115.2502,114.9253,114.9704,15438.0
2019-08-20 12:30:00,127.37,127.39,127.02,127.3,14345.0,114.9524,114.9704,114.6365,114.8892,14345.0
2019-08-20 13:00:00,127.27,127.32,127.11,127.14,12475.0,114.8621,114.9072,114.7177,114.7448,12475.0
2019-08-20 13:30:00,127.14,127.14,126.74,127.02,15585.0,114.7448,114.7448,114.3838,114.6365,15585.0
2019-08-20 14:00:00,126.97,127.1,126.66,126.81,23750.0,114.5914,114.7087,114.3116,114.447,23750.0
2019-08-20 14:30:00,126.81,127.06,126.69,126.96,24084.0,114.447,114.6726,114.3387,114.5823,24084.0
2019-08-20 15:00:00,126.96,126.96,126.34,126.77,50508.0,114.5823,114.5823,114.0228,114.4109,50508.0
2019-08-20 15:30:00,126.82,126.85,126.22,126.32,83736.0,114.456,114.4831,113.9145,114.0047,83736.0
2019-08-21 09:30:00,128.04,128.68,127.62,127.84,43085.0,115.5571,116.1347,115.178,115.3765,43085.0
2019-08-21 10:00:00,127.77,127.98,127.53,127.93,47782.0,115.3134,115.5029,115.0968,115.4578,47782.0
2019-08-21 10:30:00,127.8,127.89,127.3,127.3,31706.0,115.3404,115.4217,114.8892,114.8892,31706.0
2019-08-21 11:00:00,127.35,128.01,127.22,127.91,18742.0,114.9343,115.53,114.817,115.4397,18742.0
2019-08-21 11:30:00,127.9,128.03,127.58,128.03,25607.0,115.4307,115.548,115.1419,115.548,25607.0
2019-08-21 12:00:00,128.07,128.22,127.97,128.08,15514.0,115.5841,115.7195,115.4939,115.5932,15514.0
2019-08-21 12:30:00,128.09,128.54,128.06,128.53,17152.0,115.6022,116.0083,115.5751,115.9993,17152.0
2019-08-21 13:00:00,128.53,128.54,128.15,128.27,17637.0,115.9993,116.0083,115.6563,115.7646,17637.0
2019-08-21 13:30:00,128.28,128.28,127.77,127.81,34032.0,115.7737,115.7737,115.3134,115.3495,34032.0
2019-08-21 14:00:00,127.78,128.19,127.64,128.08,24769.0,115.3224,115.6924,115.196,115.5932,24769.0
2019-08-21 14:30:00,128.07,128.08,127.67,127.77,25633.0,115.5841,115.5932,115.2231,115.3134,25633.0
2019-08-21 15:00:00,127.79,128.01,127.76,128.01,56898.0,115.3314,115.53,115.3043,115.53,56898.0
2019-08-21 15:30:00,128.0,128.11,127.72,127.9,113780.0,115.5209,115.6202,115.2682,115.4307,113780.0
2019-08-22 09:30:00,128.99,129.53,128.57,128.99,42304.0,116.4144,116.9018,116.0354,116.4144,42304.0
2019-08-22 10:00:00,129.02,129.05,128.18,128.19,28227.0,116.4415,116.4686,115.6834,115.6924,28227.0
2019-08-22 10:30:00,128.16,128.16,127.6,127.66,27541.0,115.6654,115.6654,115.1599,115.2141,27541.0
2019-08-22 11:00:00,127.7,128.51,127.7,128.26,22872.0,115.2502,115.9812,115.2502,115.7556,22872.0
2019-08-22 11:30:00,128.25,128.71,128.16,128.55,40245.0,115.7466,116.1617,115.6654,116.0173,40245.0
2019-08-22 12:00:00,128.54,128.87,128.5,128.79,14982.0,116.0083,116.3061,115.9722,116.2339,14982.0
2019-08-22 12:30:00,128.76,128.92,128.73,128.73,16003.0,116.2069,116.3513,116.1798,116.1798,16003.0
2019-08-22 13:00:00,128.78,129.12,128.74,128.98,39323.0,116.2249,116.5318,116.1888,116.4054,39323.0
2019-08-22 13:30:00,128.97,129.22,128.85,129.04,20491.0,116.3964,116.622,116.2881,116.4596,20491.0
2019-08-22 14:00:00,129.09,129.37,129.01,129.01,32571.0,116.5047,116.7574,116.4325,116.4325,32571.0
2019-08-22 14:30:00,128.98,129.22,128.96,129.08,23836.0,116.4054,116.622,116.3874,116.4957,23836.0
2019-08-22 15:00:00,129.09,129.12,128.85,128.94,41281.0,116.5047,116.5318,116.2881,116.3693,41281.0
2019-08-22 15:30:00,128.94,129.09,128.53,128.59,78360.0,116.3693,116.5047,115.9993,116.0534,78360.0
2019-08-23 09:30:00,127.42,128.64,127.42,128.63,31551.0,114.9975,116.0986,114.9975,116.0895,31551.0
2019-08-23 10:00:00,128.59,129.17,127.85,128.49,55457.0,116.0534,116.5769,115.3856,115.9632,55457.0
2019-08-23 10:30:00,128.48,129.06,128.03,128.03,48274.0,115.9542,116.4776,115.548,115.548,48274.0
2019-08-23 11:00:00,128.26,128.26,125.66,125.9,59042.0,115.7556,115.7556,113.4091,113.6257,59042.0
2019-08-23 11:30:00,125.87,125.93,124.88,124.96,28549.0,113.5986,113.6528,112.7051,112.7773,28549.0
2019-08-23 12:00:00,124.95,125.7,124.69,125.44,26525.0,112.7683,113.4452,112.5337,113.2105,26525.0
2019-08-23 12:30:00,125.52,126.06,125.37,125.55,32642.0,113.2827,113.7701,113.1474,113.3098,32642.0
2019-08-23 13:00:00,125.57,125.58,124.69,125.02,27714.0,113.3279,113.3369,112.5337,112.8315,27714.0
2019-08-23 13:30:00,125.03,125.89,125.03,125.74,30279.0,112.8405,113.6167,112.8405,113.4813,30279.0
2019-08-23 14:00:00,125.69,125.71,125.39,125.64,21421.0,113.4362,113.4542,113.1654,113.391,21421.0
2019-08-23 14:30:00,125.61,125.72,125.06,125.31,25354.0,113.364,113.4632,112.8676,113.0932,25354.0
2019-08-23 15:00:00,125.3,125.55,125.03,125.08,35974.0,113.0842,113.3098,112.8405,112.8856,35974.0
2019-08-23 15:30:00,125.01,125.09,123.82,124.51,111384.0,112.8225,112.8947,111.7485,112.3712,111384.0
2019-08-26 09:30:00,126.29,126.66,125.25,125.95,29136.0,113.9777,114.3116,113.0391,113.6708,29136.0
2019-08-26 10:00:00,125.91,125.92,124.79,125.31,28068.0,113.6347,113.6437,112.6239,113.0932,28068.0
2019-08-26 10:30:00,125.28,125.61,125.21,125.44,30081.0,113.0661,113.364,113.003,113.2105,30081.0
2019-08-26 11:00:00,125.38,126.07,125.35,125.73,19703.0,113.1564,113.7791,113.1293,113.4723,19703.0
2019-08-26 11:30:00,125.78,125.94,125.46,125.67,34473.0,113.5174,113.6618,113.2286,113.4181,34473.0
2019-08-26 12:00:00,125.7,126.11,125.62,125.91,20892.0,113.4452,113.8152,113.373,113.6347,20892.0
2019-08-26 12:30:00,125.95,126.03,125.75,126.0,15854.0,113.6708,113.743,113.4903,113.7159,15854.0
2019-08-26 13:00:00,126.03,126.29,125.81,125.95,16602.0,113.743,113.9777,113.5445,113.6708,16602.0
2019-08-26 13:30:00,125.93,126.01,125.73,125.75,19728.0,113.6528,113.725,113.4723,113.4903,19728.0
2019-08-26 14:00:00,125.77,125.83,125.55,125.69,33004.0,113.5084,113.5625,113.3098,113.4362,33004.0
2019-08-26 14:30:00,125.67,126.1,125.65,126.04,48157.0,113.4181,113.8062,113.4001,113.752,48157.0
2019-08-26 15:00:00,126.06,126.23,125.93,126.06,62319.0,113.7701,113.9235,113.6528,113.7701,62319.0
2019-08-26 15:30:00,126.09,126.27,125.62,126.27,187127.0,113.7972,113.9596,113.373,113.9596,187127.0
2019-08-27 09:30:00,127.21,127.58,126.51,127.18,40185.0,114.808,115.1419,114.1762,114.7809,40185.0
2019-08-27 10:00:00,127.22,127.37,126.03,126.03,74008.0,114.817,114.9524,113.743,113.743,74008.0
2019-08-27 10:30:00,125.98,126.4,125.98,126.07,30607.0,113.6979,114.0769,113.6979,113.7791,30607.0
2019-08-27 11:00:00,126.1,126.49,125.72,125.73,24046.0,113.8062,114.1582,113.4632,113.4723,24046.0
2019-08-27 11:30:00,125.64,125.86,125.01,125.02,21621.0,113.391,113.5896,112.8225,112.8315,21621.0
2019-08-27 12:00:00,125.03,125.16,124.65,124.93,30542.0,112.8405,112.9578,112.4976,112.7503,30542.0
2019-08-27 12:30:00,124.92,124.99,124.1,124.32,52763.0,112.7412,112.8044,112.0012,112.1997,52763.0
2019-08-27 13:00:00,124.29,124.6,124.21,124.54,46229.0,112.1726,112.4524,112.1004,112.3983,46229.0
2019-08-27 13:30:00,124.53,125.0,124.41,125.0,73229.0,112.3892,112.8134,112.2809,112.8134,73229.0
2019-08-27 14:00:00,124.99,125.06,124.56,124.69,54527.0,112.8044,112.8676,112.4163,112.5337,54527.0
2019-08-27 14:30:00,124.68,125.06,124.38,124.99,44126.0,112.5246,112.8676,112.2539,112.8044,44126.0
2019-08-27 15:00:00,125.04,125.43,124.82,125.04,64816.0,112.8495,113.2015,112.651,112.8495,64816.0
2019-08-27 15:30:00,125.01,125.43,124.89,125.21,183771.0,112.8225,113.2015,112.7142,113.003,183771.0
2019-08-28 09:30:00,123.98,124.84,123.95,124.84,47573.0,111.8929,112.669,111.8658,112.669,47573.0
2019-08-28 10:00:00,124.85,125.14,124.27,124.5,27053.0,112.6781,112.9398,112.1546,112.3622,27053.0
2019-08-28 10:30:00,124.51,125.31,124.38,124.98,28842.0,112.3712,113.0932,112.2539,112.7954,28842.0
2019-08-28 11:00:00,125.06,125.75,124.94,125.67,26159.0,112.8676,113.4903,112.7593,113.4181,26159.0
2019-08-28 11:30:00,125.66,126.07,125.46,125.69,26591.0,113.4091,113.7791,113.2286,113.4362,26591.0
2019-08-28 12:00:00,125.74,126.22,125.67,125.67,14149.0,113.4813,113.9145,113.4181,113.4181,14149.0
2019-08-28 12:30:00,125.73,126.19,125.61,126.16,25344.0,113.4723,113.8874,113.364,113.8603,25344.0
2019-08-28 13:00:00,126.18,126.31,125.71,125.83,35585.0,113.8784,113.9957,113.4542,113.5625,35585.0
2019-08-28 13:30:00,125.85,126.03,125.61,125.74,23391.0,113.5806,113.743,113.364,113.4813,23391.0
2019-08-28 14:00:00,125.83,126.05,125.71,125.98,24475.0,113.5625,113.7611,113.4542,113.6979,24475.0
2019-08-28 14:30:00,125.97,126.06,125.7,125.9,25917.0,113.6889,113.7701,113.4452,113.6257,25917.0
2019-08-28 15:00:00,125.86,125.92,125.37,125.39,37038.0,113.5896,113.6437,113.1474,113.1654,37038.0
2019-08-28 15:30:00,125.4,125.87,125.36,125.84,94745.0,113.1744,113.5986,113.1383,113.5715,94745.0
2019-08-29 09:30:00,127.51,128.6,127.51,128.4,29801.0,115.0787,116.0625,115.0787,115.882,29801.0
2019-08-29 10:00:00,128.34,128.62,127.97,128.45,32425.0,115.8278,116.0805,115.4939,115.9271,32425.0
2019-08-29 10:30:00,128.55,128.55,127.61,128.06,33263.0,116.0173,116.0173,115.169,115.5751,33263.0
2019-08-29 11:00:00,128.07,128.42,127.96,128.38,47010.0,115.5841,115.9,115.4848,115.8639,47010.0
2019-08-29 11:30:00,128.38,128.92,128.37,128.62,21811.0,115.8639,116.3513,115.8549,116.0805,21811.0
2019-08-29 12:00:00,128.57,128.99,128.53,128.77,19650.0,116.0354,116.4144,115.9993,116.2159,19650.0
2019-08-29 12:30:00,128.73,128.95,128.7,128.91,15986.0,116.1798,116.3783,116.1527,116.3422,15986.0
2019-08-29 13:00:00,128.93,129.14,128.93,128.97,20586.0,116.3603,116.5498,116.3603,116.3964,20586.0
2019-08-29 13:30:00,128.98,129.17,128.86,129.05,21153.0,116.4054,116.5769,116.2971,116.4686,21153.0
2019-08-29 14:00:00,129.06,129.23,128.8,128.84,20873.0,116.4776,116.631,116.243,116.2791,20873.0
2019-08-29 14:30:00,128.84,128.93,128.76,128.81,22382.0,116.2791,116.3603,116.2069,116.252,22382.0
2019-08-29 15:00:00,128.84,128.84,128.52,128.56,40980.0,116.2791,116.2791,115.9903,116.0264,40980.0
2019-08-29 15:30:00,128.57,128.91,128.33,128.42,95122.0,116.0354,116.3422,115.8188,115.9,95122.0
2019-08-30 09:30:00,129.81,130.03,129.19,129.36,28159.0,117.1545,117.353,116.5949,116.7484,28159.0
2019-08-30 10:00:00,129.43,129.88,128.94,129.0,26665.0,116.8115,117.2177,116.3693,116.4235,26665.0
2019-08-30 10:30:00,129.0,129.15,128.68,128.74,28920.0,116.4235,116.5588,116.1347,116.1888,28920.0
2019-08-30 11:00:00,128.72,128.73,127.78,128.03,21158.0,116.1708,116.1798,115.3224,115.548,21158.0
2019-08-30 11:30:00,128.03,128.74,128.03,128.5,29200.0,115.548,116.1888,115.548,115.9722,29200.0
2019-08-30 12:00:00,128.52,129.0,128.31,129.0,17417.0,115.9903,116.4235,115.8007,116.4235,17417.0
2019-08-30 12:30:00,129.05,129.49,128.89,129.39,16788.0,116.4686,116.8657,116.3242,116.7754,16788.0
2019-08-30 13:00:00,129.39,129.47,129.13,129.2,18103.0,116.7754,116.8476,116.5408,116.604,18103.0
2019-08-30 13:30:00,129.19,129.26,128.88,128.91,15522.0,116.5949,116.6581,116.3152,116.3422,15522.0
2019-08-30 14:00:00,128.96,129.08,128.9,129.0,21137.0,116.3874,116.4957,116.3332,116.4235,21137.0
2019-08-30 14:30:00,129.02,129.05,128.56,128.69,21908.0,116.4415,116.4686,116.0264,116.1437,21908.0
2019-08-30 15:00:00,128.7,128.95,128.51,128.87,26243.0,116.1527,116.3783,115.9812,116.3061,26243.0
2019-08-30 15:30:00,128.9,129.19,128.82,128.96,82999.0,116.3332,116.5949,116.261,116.3874,82999.0
2019-09-03 09:30:00,127.31,128.74,126.77,128.34,96211.0,114.8982,116.1888,114.4109,115.8278,96211.0
2019-09-03 10:00:00,128.4,128.4,126.39,127.11,44972.0,115.882,115.882,114.0679,114.7177,44972.0
2019-09-03 10:30:00,127.06,127.23,126.25,126.59,37707.0,114.6726,114.826,113.9416,114.2484,37707.0
2019-09-03 11:00:00,126.61,126.67,125.86,126.34,27667.0,114.2665,114.3206,113.5896,114.0228,27667.0
2019-09-03 11:30:00,126.32,126.68,126.14,126.28,31049.0,114.0047,114.3296,113.8423,113.9686,31049.0
2019-09-03 12:00:00,126.26,126.76,126.18,126.44,16938.0,113.9506,114.4018,113.8784,114.113,16938.0
2019-09-03 12:30:00,126.39,126.79,126.33,126.39,15479.0,114.0679,114.4289,114.0138,114.0679,15479.0
2019-09-03 13:00:00,126.4,126.66,126.38,126.52,17203.0,114.0769,114.3116,114.0589,114.1852,17203.0
2019-09-03 13:30:00,126.48,126.51,126.15,126.45,21817.0,114.1491,114.1762,113.8513,114.1221,21817.0
2019-09-03 14:00:00,126.53,126.85,126.35,126.76,22274.0,114.1943,114.4831,114.0318,114.4018,22274.0
2019-09-03 14:30:00,126.8,127.02,126.71,126.96,22433.0,114.4379,114.6365,114.3567,114.5823,22433.0
2019-09-03 15:00:00,126.96,127.34,126.8,127.17,26699.0,114.5823,114.9253,114.4379,114.7719,26699.0
2019-09-03 15:30:00,127.18,127.34,127.03,127.2,102885.0,114.7809,114.9253,114.6455,114.7989,102885.0
2019-09-04 09:30:00,128.88,129.0,128.19,128.84,35086.0,116.3152,116.4235,115.6924,116.2791,35086.0
2019-09-04 10:00:00,128.82,129.13,128.42,128.94,30486.0,116.261,116.5408,115.9,116.3693,30486.0
2019-09-04 10:30:00,128.99,129.27,128.76,129.17,19621.0,116.4144,116.6671,116.2069,116.5769,19621.0
2019-09-04 11:00:00,129.14,129.55,129.05,129.19,25761.0,116.5498,116.9198,116.4686,116.5949,25761.0
2019-09-04 11:30:00,129.21,129.33,129.02,129.08,17386.0,116.613,116.7213,116.4415,116.4957,17386.0
2019-09-04 12:00:00,129.08,129.11,128.75,128.99,18108.0,116.4957,116.5227,116.1978,116.4144,18108.0
2019-09-04 12:30:00,128.98,129.06,128.82,128.92,15719.0,116.4054,116.4776,116.261,116.3513,15719.0
2019-09-04 13:00:00,128.89,129.08,128.72,129.0,26931.0,116.3242,116.4957,116.1708,116.4235,26931.0
2019-09-04 13:30:00,129.0,129.14,128.75,128.88,25215.0,116.4235,116.5498,116.1978,116.3152,25215.0
2019-09-04 14:00:00,128.88,129.28,128.83,129.27,22835.0,116.3152,116.6762,116.27,116.6671,22835.0
2019-09-04 14:30:00,129.27,129.62,129.26,129.44,33691.0,116.6671,116.983,116.6581,116.8206,33691.0
2019-09-04 15:00:00,129.47,129.51,129.15,129.32,43112.0,116.8476,116.8837,116.5588,116.7123,43112.0
2019-09-04 15:30:00,129.36,129.52,129.07,129.22,112860.0,116.7484,116.8928,116.4866,116.622,112860.0
2019-09-05 09:30:00,130.98,133.49,130.84,133.27,67287.0,118.2104,120.4757,118.0841,120.2772,67287.0
2019-09-05 10:00:00,133.27,134.87,133.27,134.68,47124.0,120.2772,121.7212,120.2772,121.5497,47124.0
2019-09-05 10:30:00,134.62,134.79,134.13,134.44,82192.0,121.4955,121.649,121.0533,121.3331,82192.0
2019-09-05 11:00:00,134.45,134.62,133.44,133.63,32955.0,121.3421,121.4955,120.4306,120.6021,32955.0
2019-09-05 11:30:00,133.63,133.89,133.45,133.71,28976.0,120.6021,120.8367,120.4396,120.6743,28976.0
2019-09-05 12:00:00,133.69,133.79,133.43,133.52,25780.0,120.6562,120.7465,120.4216,120.5028,25780.0
2019-09-05 12:30:00,133.54,133.66,133.34,133.58,17673.0,120.5208,120.6291,120.3403,120.5569,17673.0
2019-09-05 13:00:00,133.62,133.8,133.16,133.38,20789.0,120.593,120.7555,120.1779,120.3764,20789.0
2019-09-05 13:30:00,133.4,133.41,133.15,133.36,19868.0,120.3945,120.4035,120.1689,120.3584,19868.0
2019-09-05 14:00:00,133.33,133.79,133.27,133.34,39770.0,120.3313,120.7465,120.2772,120.3403,39770.0
2019-09-05 14:30:00,133.33,133.66,133.26,133.56,35568.0,120.3313,120.6291,120.2681,120.5389,35568.0
2019-09-05 15:00:00,133.55,133.97,133.47,133.91,35820.0,120.5299,120.9089,120.4577,120.8548,35820.0
2019-09-05 15:30:00,133.94,134.18,133.38,133.43,126482.0,120.8818,121.0984,120.3764,120.4216,126482.0
2019-09-06 09:30:00,133.27,134.06,132.35,133.83,39582.0,120.2772,120.9901,119.4469,120.7826,39582.0
2019-09-06 10:00:00,133.98,134.89,133.9,134.42,109201.0,120.9179,121.7392,120.8457,121.315,109201.0
2019-09-06 10:30:00,134.49,135.15,134.38,134.5,30653.0,121.3782,121.9739,121.2789,121.3872,30653.0
2019-09-06 11:00:00,134.47,135.14,134.47,134.98,80670.0,121.3602,121.9649,121.3602,121.8205,80670.0
2019-09-06 11:30:00,135.1,135.19,134.75,135.0,21050.0,121.9288,122.01,121.6129,121.8385,21050.0
2019-09-06 12:00:00,135.02,135.07,134.73,134.78,39841.0,121.8566,121.9017,121.5948,121.64,39841.0
2019-09-06 12:30:00,134.74,134.87,134.48,134.54,25869.0,121.6039,121.7212,121.3692,121.4233,25869.0
2019-09-06 13:00:00,134.55,134.91,134.54,134.89,38740.0,121.4324,121.7573,121.4233,121.7392,38740.0
2019-09-06 13:30:00,134.93,135.06,134.78,134.93,24913.0,121.7753,121.8927,121.64,121.7753,24913.0
2019-09-06 14:00:00,134.88,134.89,134.46,134.58,36051.0,121.7302,121.7392,121.3511,121.4594,36051.0
2019-09-06 14:30:00,134.6,134.77,134.54,134.77,33054.0,121.4775,121.6309,121.4233,121.6309,33054.0
2019-09-06 15:00:00,134.76,135.2,134.76,135.15,52276.0,121.6219,122.019,121.6219,121.9739,52276.0
2019-09-06 15:30:00,135.17,135.3,134.67,134.79,154010.0,121.9919,122.1093,121.5407,121.649,154010.0
2019-09-09 09:30:00,136.4,137.65,135.64,137.57,115470.0,123.102,124.2301,122.4161,124.1579,115470.0
2019-09-09 10:00:00,137.56,138.87,137.37,138.76,197952.0,124.1489,125.3312,123.9774,125.2319,197952.0
2019-09-09 10:30:00,138.84,138.84,138.0,138.62,109415.0,125.3041,125.3041,124.546,125.1056,109415.0
2019-09-09 11:00:00,138.54,138.62,137.63,137.78,48889.0,125.0334,125.1056,124.2121,124.3475,48889.0
2019-09-09 11:30:00,137.75,137.9,137.39,137.72,35081.0,124.3204,124.4558,123.9955,124.2933,35081.0
2019-09-09 12:00:00,137.63,137.99,137.15,137.18,38580.0,124.2121,124.537,123.7789,123.806,38580.0
2019-09-09 12:30:00,137.13,137.33,136.92,137.11,64085.0,123.7608,123.9413,123.5713,123.7428,64085.0
2019-09-09 13:00:00,137.1,137.33,136.99,137.23,40221.0,123.7338,123.9413,123.6345,123.8511,40221.0
2019-09-09 13:30:00,137.23,137.74,136.9,137.65,54382.0,123.8511,124.3114,123.5533,124.2301,54382.0
2019-09-09 14:00:00,137.59,137.93,137.32,137.82,21925.0,124.176,124.4828,123.9323,124.3836,21925.0
2019-09-09 14:30:00,137.83,138.04,137.7,137.94,26565.0,124.3926,124.5821,124.2753,124.4919,26565.0
2019-09-09 15:00:00,137.92,138.51,137.89,138.5,46614.0,124.4738,125.0063,124.4467,124.9973,46614.0
2019-09-09 15:30:00,138.54,138.54,137.71,137.91,137851.0,125.0334,125.0334,124.2843,124.4648,137851.0
2019-09-10 09:30:00,139.15,141.79,139.03,140.49,102599.0,125.5839,127.9665,125.4756,126.7933,102599.0
2019-09-10 10:00:00,140.49,141.12,140.01,141.07,89429.0,126.7933,127.3618,126.3601,127.3167,89429.0
2019-09-10 10:30:00,141.08,141.18,139.94,140.05,108178.0,127.3257,127.416,126.2969,126.3962,108178.0
2019-09-10 11:00:00,140.0,140.7,139.96,140.51,119063.0,126.351,126.9828,126.3149,126.8113,119063.0
2019-09-10 11:30:00,140.54,141.65,140.37,141.26,98177.0,126.8384,127.8402,126.685,127.4882,98177.0
2019-09-10 12:00:00,141.25,141.7,140.62,141.7,52540.0,127.4792,127.8853,126.9106,127.8853,52540.0
2019-09-10 12:30:00,141.71,142.28,141.66,142.13,40805.0,127.8943,128.4088,127.8492,128.2734,40805.0
2019-09-10 13:00:00,142.19,142.82,142.01,142.7,69476.0,128.3275,128.8961,128.1651,128.7878,69476.0
2019-09-10 13:30:00,142.71,143.21,142.55,142.97,47943.0,128.7968,129.2481,128.6524,129.0315,47943.0
2019-09-10 14:00:00,142.97,143.61,142.72,143.59,44871.0,129.0315,129.6091,128.8059,129.591,44871.0
2019-09-10 14:30:00,143.57,143.66,143.14,143.24,71342.0,129.573,129.6542,129.1849,129.2752,71342.0
2019-09-10 15:00:00,143.3,143.72,143.18,143.57,90663.0,129.3293,129.7084,129.221,129.573,90663.0
2019-09-10 15:30:00,143.58,144.61,143.47,144.61,277035.0,129.582,130.5116,129.4827,130.5116,277035.0
2019-09-11 09:30:00,144.66,145.74,142.12,145.27,143914.0,130.5567,131.5314,128.2644,131.1073,143914.0
2019-09-11 10:00:00,145.31,145.52,144.67,145.25,50993.0,131.1434,131.3329,130.5657,131.0892,50993.0
2019-09-11 10:30:00,145.15,145.27,144.27,144.67,31836.0,130.999,131.1073,130.2047,130.5657,31836.0
2019-09-11 11:00:00,144.6,144.73,143.61,143.65,28028.0,130.5026,130.6199,129.6091,129.6452,28028.0
2019-09-11 11:30:00,143.7,143.94,143.06,143.57,56839.0,129.6903,129.9069,129.1127,129.573,56839.0
2019-09-11 12:00:00,143.63,143.87,143.41,143.71,22455.0,129.6271,129.8437,129.4286,129.6993,22455.0
2019-09-11 12:30:00,143.72,144.35,143.63,144.09,40898.0,129.7084,130.2769,129.6271,130.0423,40898.0
2019-09-11 13:00:00,144.17,144.98,144.16,144.79,111074.0,130.1145,130.8455,130.1055,130.674,111074.0
2019-09-11 13:30:00,144.76,145.18,144.58,144.72,27569.0,130.647,131.026,130.4845,130.6109,27569.0
2019-09-11 14:00:00,144.72,144.99,144.58,144.81,27843.0,130.6109,130.8546,130.4845,130.6921,27843.0
2019-09-11 14:30:00,144.89,145.04,144.76,144.91,31886.0,130.7643,130.8997,130.647,130.7824,31886.0
2019-09-11 15:00:00,144.88,145.48,144.88,145.26,51140.0,130.7553,131.2968,130.7553,131.0982,51140.0
2019-09-11 15:30:00,145.31,145.66,145.28,145.62,180512.0,131.1434,131.4592,131.1163,131.4231,180512.0
2019-09-12 09:30:00,144.51,145.21,143.91,145.21,43586.0,130.4213,131.0531,129.8798,131.0531,43586.0
2019-09-12 10:00:00,145.23,146.66,145.06,146.23,37440.0,131.0712,132.3617,130.9177,131.9737,37440.0
2019-09-12 10:30:00,146.37,146.49,144.72,145.0,45060.0,132.1,132.2083,130.6109,130.8636,45060.0
2019-09-12 11:00:00,144.92,145.52,144.66,145.41,25945.0,130.7914,131.3329,130.5567,131.2336,25945.0
2019-09-12 11:30:00,145.37,145.84,145.26,145.69,47679.0,131.1975,131.6217,131.0982,131.4863,47679.0
2019-09-12 12:00:00,145.68,146.17,145.55,145.91,49507.0,131.4773,131.9195,131.36,131.6849,49507.0
2019-09-12 12:30:00,145.89,146.68,145.87,146.67,22809.0,131.6668,132.3798,131.6488,132.3708,22809.0
2019-09-12 13:00:00,146.68,147.0,146.55,146.95,27179.0,132.3798,132.6686,132.2625,132.6235,27179.0
2019-09-12 13:30:00,146.95,147.14,146.47,146.47,28849.0,132.6235,132.7949,132.1903,132.1903,28849.0
2019-09-12 14:00:00,146.47,146.85,146.27,146.73,28597.0,132.1903,132.5332,132.0098,132.4249,28597.0
2019-09-12 14:30:00,146.76,147.05,146.67,146.72,34254.0,132.452,132.7137,132.3708,132.4159,34254.0
2019-09-12 15:00:00,146.72,146.99,146.72,146.78,35062.0,132.4159,132.6596,132.4159,132.47,35062.0
2019-09-12 15:30:00,146.79,146.9,146.26,146.38,89203.0,132.4791,132.5783,132.0007,132.109,89203.0
2019-09-13 09:30:00,148.24,148.7,147.11,147.57,182455.0,133.7877,134.2029,132.7679,133.183,182455.0
2019-09-13 10:00:00,147.52,148.75,147.51,148.4,44650.0,133.1379,134.248,133.1289,133.9321,44650.0
2019-09-13 10:30:00,148.41,148.62,148.03,148.29,38856.0,133.9411,134.1307,133.5982,133.8328,38856.0
2019-09-13 11:00:00,148.26,148.63,148.2,148.43,25670.0,133.8058,134.1397,133.7516,133.9592,25670.0
2019-09-13 11:30:00,148.43,149.22,148.39,149.12,39975.0,133.9592,134.6722,133.9231,134.5819,39975.0
2019-09-13 12:00:00,149.09,149.26,148.67,148.75,15144.0,134.5548,134.7083,134.1758,134.248,15144.0
2019-09-13 12:30:00,148.75,149.32,148.74,149.31,18338.0,134.248,134.7624,134.239,134.7534,18338.0
2019-09-13 13:00:00,149.2,149.2,148.92,148.96,24514.0,134.6541,134.6541,134.4014,134.4375,24514.0
2019-09-13 13:30:00,148.94,148.95,148.12,148.14,47258.0,134.4195,134.4285,133.6794,133.6974,47258.0
2019-09-13 14:00:00,148.17,148.29,147.81,148.16,38008.0,133.7245,133.8328,133.3996,133.7155,38008.0
2019-09-13 14:30:00,148.19,148.26,147.76,147.8,27661.0,133.7426,133.8058,133.3545,133.3906,27661.0
2019-09-13 15:00:00,147.79,147.83,147.23,147.78,92531.0,133.3816,133.4177,132.8762,133.3725,92531.0
2019-09-13 15:30:00,147.76,147.97,147.34,147.43,124626.0,133.3545,133.544,132.9754,133.0567,124626.0
2019-09-16 09:30:00,146.1,147.54,144.91,147.44,39664.0,131.8563,133.1559,130.7824,133.0657,39664.0
2019-09-16 10:00:00,147.39,148.11,147.33,147.7,54800.0,133.0206,133.6704,132.9664,133.3003,54800.0
2019-09-16 10:30:00,147.75,147.96,147.56,147.69,40311.0,133.3455,133.535,133.174,133.2913,40311.0
2019-09-16 11:00:00,147.77,148.0,147.61,147.74,75727.0,133.3635,133.5711,133.2191,133.3364,75727.0
2019-09-16 11:30:00,147.74,147.85,147.49,147.64,73519.0,133.3364,133.4357,133.1108,133.2462,73519.0
2019-09-16 12:00:00,147.58,147.74,147.5,147.63,39060.0,133.192,133.3364,133.1198,133.2372,39060.0
2019-09-16 12:30:00,147.59,147.82,147.45,147.75,34504.0,133.2011,133.4086,133.0747,133.3455,34504.0
2019-09-16 13:00:00,147.7,148.19,147.67,147.96,36984.0,133.3003,133.7426,133.2733,133.535,36984.0
2019-09-16 13:30:00,147.94,147.95,147.38,147.38,41197.0,133.5169,133.526,133.0115,133.0115,41197.0
2019-09-16 14:00:00,147.38,147.67,147.12,147.61,59315.0,133.0115,133.2733,132.7769,133.2191,59315.0
2019-09-16 14:30:00,147.6,147.6,147.04,147.06,27704.0,133.2101,133.2101,132.7047,132.7227,27704.0
2019-09-16 15:00:00,147.11,147.27,146.92,147.21,40554.0,132.7679,132.9123,132.5964,132.8581,40554.0
2019-09-16 15:30:00,147.17,147.58,147.08,147.38,114098.0,132.822,133.192,132.7408,133.0115,114098.0
2019-09-17 09:30:00,146.38,147.25,145.48,145.65,47383.0,132.109,132.8942,131.2968,131.4502,47383.0
2019-09-17 10:00:00,145.72,145.8,144.86,144.88,30812.0,131.5134,131.5856,130.7372,130.7553,30812.0
2019-09-17 10:30:00,144.92,145.41,144.66,145.0,34151.0,130.7914,131.2336,130.5567,130.8636,34151.0
2019-09-17 11:00:00,145.03,145.66,145.03,145.42,22370.0,130.8907,131.4592,130.8907,131.2426,22370.0
2019-09-17 11:30:00,145.42,145.75,145.2,145.7,23824.0,131.2426,131.5405,131.0441,131.4953,23824.0
2019-09-17 12:00:00,145.67,145.7,145.21,145.37,35480.0,131.4683,131.4953,131.0531,131.1975,35480.0
2019-09-17 12:30:00,145.4,145.45,145.13,145.27,23524.0,131.2246,131.2697,130.9809,131.1073,23524.0
2019-09-17 13:00:00,145.26,145.79,145.17,145.66,26212.0,131.0982,131.5766,131.017,131.4592,26212.0
2019-09-17 13:30:00,145.66,145.93,145.55,145.8,24778.0,131.4592,131.7029,131.36,131.5856,24778.0
2019-09-17 14:00:00,145.81,145.98,145.65,145.72,26848.0,131.5946,131.748,131.4502,131.5134,26848.0
2019-09-17 14:30:00,145.74,146.34,145.74,146.0,29835.0,131.5314,132.0729,131.5314,131.7661,29835.0
2019-09-17 15:00:00,146.05,146.21,145.98,146.18,31886.0,131.8112,131.9556,131.748,131.9285,31886.0
2019-09-17 15:30:00,146.18,146.39,145.94,146.1,109668.0,131.9285,132.1181,131.7119,131.8563,109668.0
2019-09-18 09:30:00,145.09,145.57,144.06,145.41,33429.0,130.9448,131.378,130.0152,131.2336,33429.0
2019-09-18 10:00:00,145.44,145.82,145.25,145.71,21464.0,131.2607,131.6036,131.0892,131.5044,21464.0
2019-09-18 10:30:00,145.72,145.84,145.22,145.28,24884.0,131.5134,131.6217,131.0621,131.1163,24884.0
2019-09-18 11:00:00,145.31,145.33,145.03,145.04,25662.0,131.1434,131.1614,130.8907,130.8997,25662.0
2019-09-18 11:30:00,145.04,145.16,144.67,145.12,19727.0,130.8997,131.008,130.5657,130.9719,19727.0
2019-09-18 12:00:00,145.12,145.25,144.86,144.95,22093.0,130.9719,131.0892,130.7372,130.8185,22093.0
2019-09-18 12:30:00,144.98,145.35,144.95,145.1,18615.0,130.8455,131.1795,130.8185,130.9538,18615.0
2019-09-18 13:00:00,145.09,145.3,145.0,145.03,21715.0,130.9448,131.1343,130.8636,130.8907,21715.0
2019-09-18 13:30:00,145.07,145.23,144.87,145.08,27075.0,130.9268,131.0712,130.7463,130.9358,27075.0
2019-09-18 14:00:00,145.08,146.21,144.82,145.68,46089.0,130.9358,131.9556,130.7011,131.4773,46089.0
2019-09-18 14:30:00,145.41,146.35,145.32,146.17,39172.0,131.2336,132.082,131.1524,131.9195,39172.0
2019-09-18 15:00:00,146.21,147.39,146.2,147.39,58787.0,131.9556,133.0206,131.9466,133.0206,58787.0
2019-09-18 15:30:00,147.41,147.89,147.4,147.52,118963.0,133.0386,133.4718,133.0296,133.1379,118963.0
2019-09-19 09:30:00,147.34,148.15,146.82,147.96,28334.0,132.9754,133.7065,132.5061,133.535,28334.0
2019-09-19 10:00:00,147.85,148.56,147.39,148.4,33196.0,133.4357,134.0765,133.0206,133.9321,33196.0
2019-09-19 10:30:00,148.38,148.92,148.37,148.84,58850.0,133.9141,134.4014,133.905,134.3292,58850.0
2019-09-19 11:00:00,148.81,149.52,148.8,149.44,37566.0,134.3021,134.9429,134.2931,134.8707,37566.0
2019-09-19 11:30:00,149.44,149.44,148.99,149.04,34010.0,134.8707,134.8707,134.4646,134.5097,34010.0
2019-09-19 12:00:00,149.0,149.2,148.42,148.47,29931.0,134.4736,134.6541,133.9502,133.9953,29931.0
2019-09-19 12:30:00,148.47,148.84,148.47,148.5,35848.0,133.9953,134.3292,133.9953,134.0224,35848.0
2019-09-19 13:00:00,148.46,148.72,148.41,148.67,35391.0,133.9863,134.2209,133.9411,134.1758,35391.0
2019-09-19 13:30:00,148.67,148.72,148.3,148.56,32410.0,134.1758,134.2209,133.8419,134.0765,32410.0
2019-09-19 14:00:00,148.55,148.73,148.37,148.42,27120.0,134.0675,134.2299,133.905,133.9502,27120.0
2019-09-19 14:30:00,148.37,148.4,147.98,148.0,24790.0,133.905,133.9321,133.553,133.5711,24790.0
2019-09-19 15:00:00,147.98,148.23,147.91,148.01,39106.0,133.553,133.7787,133.4899,133.5801,39106.0
2019-09-19 15:30:00,147.95,148.02,147.18,147.26,136453.0,133.526,133.5891,132.831,132.9032,136453.0
2019-09-20 09:30:00,147.56,147.9,147.01,147.66,147748.0,133.174,133.4808,132.6776,133.2642,147748.0
2019-09-20 10:00:00,147.66,148.4,147.66,148.27,12866.0,133.2642,133.9321,133.2642,133.8148,12866.0
2019-09-20 10:30:00,148.32,148.6,147.87,148.24,29653.0,133.8599,134.1126,133.4538,133.7877,29653.0
2019-09-20 11:00:00,148.24,148.57,147.92,148.45,17537.0,133.7877,134.0855,133.4989,133.9772,17537.0
2019-09-20 11:30:00,148.44,148.54,148.15,148.39,10973.0,133.9682,134.0585,133.7065,133.9231,10973.0
2019-09-20 12:00:00,148.31,148.49,148.09,148.49,11971.0,133.8509,134.0133,133.6523,134.0133,11971.0
2019-09-20 12:30:00,148.52,148.55,148.23,148.27,19911.0,134.0404,134.0675,133.7787,133.8148,19911.0
2019-09-20 13:00:00,148.18,148.19,146.39,147.08,56919.0,133.7335,133.7426,132.1181,132.7408,56919.0
2019-09-20 13:30:00,146.96,147.06,146.33,146.78,24044.0,132.6325,132.7227,132.0639,132.47,24044.0
2019-09-20 14:00:00,146.8,146.99,146.51,146.54,15971.0,132.4881,132.6596,132.2264,132.2534,15971.0
2019-09-20 14:30:00,146.59,146.91,146.45,146.54,21875.0,132.2986,132.5874,132.1722,132.2534,21875.0
2019-09-20 15:00:00,146.5,146.55,145.31,145.41,31825.0,132.2173,132.2625,131.1434,131.2336,31825.0
2019-09-20 15:30:00,145.45,146.18,145.39,145.7,130074.0,131.2697,131.9285,131.2156,131.4953,130074.0
2019-09-23 09:30:00,143.84,145.89,143.27,145.65,31102.0,129.8167,131.6668,129.3022,131.4502,31102.0
2019-09-23 10:00:00,145.62,145.98,145.41,145.97,27274.0,131.4231,131.748,131.2336,131.739,27274.0
2019-09-23 10:30:00,145.98,146.4,145.98,146.26,26118.0,131.748,132.1271,131.748,132.0007,26118.0
2019-09-23 11:00:00,146.36,146.98,146.36,146.7,17988.0,132.091,132.6505,132.091,132.3978,17988.0
2019-09-23 11:30:00,146.86,147.02,146.52,146.84,19116.0,132.5422,132.6866,132.2354,132.5242,19116.0
2019-09-23 12:00:00,146.89,147.34,146.71,147.22,25757.0,132.5693,132.9754,132.4069,132.8671,25757.0
2019-09-23 12:30:00,147.22,147.42,147.15,147.2,15998.0,132.8671,133.0476,132.804,132.8491,15998.0
2019-09-23 13:00:00,147.18,147.46,147.16,147.29,16170.0,132.831,133.0837,132.813,132.9303,16170.0
2019-09-23 13:30:00,147.37,147.74,147.29,147.65,15975.0,133.0025,133.3364,132.9303,133.2552,15975.0
2019-09-23 14:00:00,147.69,147.73,147.31,147.39,17079.0,133.2913,133.3274,132.9484,133.0206,17079.0
2019-09-23 14:30:00,147.34,147.46,147.3,147.4,22188.0,132.9754,133.0837,132.9393,133.0296,22188.0
2019-09-23 15:00:00,147.4,147.68,147.4,147.59,28040.0,133.0296,133.2823,133.0296,133.2011,28040.0
2019-09-23 15:30:00,147.59,147.62,147.01,147.29,96855.0,133.2011,133.2281,132.6776,132.9303,96855.0
2019-09-24 09:30:00,147.84,148.35,147.2,147.24,29760.0,133.4267,133.887,132.8491,132.8852,29760.0
2019-09-24 10:00:00,147.24,147.24,145.65,145.79,67975.0,132.8852,132.8852,131.4502,131.5766,67975.0
2019-09-24 10:30:00,145.8,146.37,145.52,145.66,24296.0,131.5856,132.1,131.3329,131.4592,24296.0
2019-09-24 11:00:00,145.59,145.85,145.37,145.76,23501.0,131.3961,131.6307,131.1975,131.5495,23501.0
2019-09-24 11:30:00,145.76,145.78,145.0,145.43,23231.0,131.5495,131.5675,130.8636,131.2517,23231.0
2019-09-24 12:00:00,145.34,145.78,144.76,144.86,25965.0,131.1704,131.5675,130.647,130.7372,25965.0
2019-09-24 12:30:00,144.78,144.78,143.75,143.75,24518.0,130.665,130.665,129.7354,129.7354,24518.0
2019-09-24 13:00:00,143.78,144.04,143.43,143.56,29676.0,129.7625,129.9972,129.4466,129.564,29676.0
2019-09-24 13:30:00,143.54,144.49,143.54,144.36,29996.0,129.5459,130.4033,129.5459,130.286,29996.0
2019-09-24 14:00:00,144.36,145.28,143.73,145.14,52576.0,130.286,131.1163,129.7174,130.9899,52576.0
2019-09-24 14:30:00,145.17,145.31,144.41,144.55,39208.0,131.017,131.1434,130.3311,130.4574,39208.0
2019-09-24 15:00:00,144.5,145.32,144.35,144.54,48434.0,130.4123,131.1524,130.2769,130.4484,48434.0
2019-09-24 15:30:00,144.49,145.12,144.23,144.9,150041.0,130.4033,130.9719,130.1686,130.7733,150041.0
2019-09-25 09:30:00,144.45,144.78,143.58,143.74,44956.0,130.3672,130.665,129.582,129.7264,44956.0
2019-09-25 10:00:00,143.7,144.02,143.07,143.94,28941.0,129.6903,129.9791,129.1217,129.9069,28941.0
2019-09-25 10:30:00,143.91,145.11,143.75,144.83,28169.0,129.8798,130.9629,129.7354,130.7101,28169.0
2019-09-25 11:00:00,144.86,145.38,144.62,145.08,52403.0,130.7372,131.2065,130.5206,130.9358,52403.0
2019-09-25 11:30:00,145.03,145.37,144.88,145.24,23536.0,130.8907,131.1975,130.7553,131.0802,23536.0
2019-09-25 12:00:00,145.37,145.84,145.22,145.25,22019.0,131.1975,131.6217,131.0621,131.0892,22019.0
2019-09-25 12:30:00,145.28,145.34,144.85,144.9,36596.0,131.1163,131.1704,130.7282,130.7733,36596.0
2019-09-25 13:00:00,144.93,145.13,144.82,144.84,17305.0,130.8004,130.9809,130.7011,130.7192,17305.0
2019-09-25 13:30:00,144.84,145.28,144.78,145.18,59931.0,130.7192,131.1163,130.665,131.026,59931.0
2019-09-25 14:00:00,145.21,145.84,145.15,145.69,34725.0,131.0531,131.6217,130.999,131.4863,34725.0
2019-09-25 14:30:00,145.69,145.89,145.6,145.68,26008.0,131.4863,131.6668,131.4051,131.4773,26008.0
2019-09-25 15:00:00,145.6,145.7,145.37,145.7,24542.0,131.4051,131.4953,131.1975,131.4953,24542.0
2019-09-25 15:30:00,145.69,145.88,145.33,145.54,62444.0,131.4863,131.6578,131.1614,131.3509,62444.0
2019-09-26 09:30:00,145.17,146.84,144.62,146.8,60800.0,131.017,132.5242,130.5206,132.4881,60800.0
2019-09-26 10:00:00,146.77,146.92,145.65,146.05,20304.0,132.461,132.5964,131.4502,131.8112,20304.0
2019-09-26 10:30:00,146.05,146.53,145.78,146.18,25406.0,131.8112,132.2444,131.5675,131.9285,25406.0
2019-09-26 11:00:00,146.28,146.28,145.58,145.7,22417.0,132.0188,132.0188,131.387,131.4953,22417.0
2019-09-26 11:30:00,145.63,145.89,145.43,145.72,26836.0,131.4322,131.6668,131.2517,131.5134,26836.0
2019-09-26 12:00:00,145.7,146.54,145.59,146.43,12128.0,131.4953,132.2534,131.3961,132.1542,12128.0
2019-09-26 12:30:00,146.44,146.62,146.31,146.54,6308.0,132.1632,132.3256,132.0459,132.2534,6308.0
2019-09-26 13:00:00,146.54,146.66,145.54,145.59,13877.0,132.2534,132.3617,131.3509,131.3961,13877.0
2019-09-26 13:30:00,145.69,146.15,145.58,146.02,22041.0,131.4863,131.9015,131.387,131.7841,22041.0
2019-09-26 14:00:00,146.0,146.38,145.89,146.3,13888.0,131.7661,132.109,131.6668,132.0368,13888.0
2019-09-26 14:30:00,146.34,146.44,146.11,146.15,24875.0,132.0729,132.1632,131.8654,131.9015,24875.0
2019-09-26 15:00:00,146.15,146.59,146.12,146.52,26483.0,131.9015,132.2986,131.8744,132.2354,26483.0
2019-09-26 15:30:00,146.52,146.81,145.98,146.18,45853.0,132.2354,132.4971,131.748,131.9285,45853.0
2019-09-27 09:30:00,147.7,148.18,147.5,147.83,22789.0,133.3003,133.7335,133.1198,133.4177,22789.0
2019-09-27 10:00:00,147.96,148.02,146.8,147.77,32301.0,133.535,133.5891,132.4881,133.3635,32301.0
2019-09-27 10:30:00,147.87,148.1,147.51,148.07,24548.0,133.4538,133.6613,133.1289,133.6343,24548.0
2019-09-27 11:00:00,147.94,148.25,147.81,148.22,26095.0,133.5169,133.7967,133.3996,133.7697,26095.0
2019-09-27 11:30:00,148.19,148.41,146.98,148.06,45855.0,133.7426,133.9411,132.6505,133.6252,45855.0
2019-09-27 12:00:00,147.97,148.12,147.55,147.79,27582.0,133.544,133.6794,133.165,133.3816,27582.0
2019-09-27 12:30:00,147.78,148.0,147.43,147.53,33956.0,133.3725,133.5711,133.0567,133.1469,33956.0
2019-09-27 13:00:00,147.46,147.85,147.22,147.56,30180.0,133.0837,133.4357,132.8671,133.174,30180.0
2019-09-27 13:30:00,147.56,147.67,146.91,147.67,69078.0,133.174,133.2733,132.5874,133.2733,69078.0
2019-09-27 14:00:00,147.65,147.74,147.46,147.6,31227.0,133.2552,133.3364,133.0837,133.2101,31227.0
2019-09-27 14:30:00,147.6,147.63,146.96,147.05,38583.0,133.2101,133.2372,132.6325,132.7137,38583.0
2019-09-27 15:00:00,147.04,147.35,146.82,147.01,33273.0,132.7047,132.9845,132.5061,132.6776,33273.0
2019-09-27 15:30:00,147.04,147.55,146.99,147.55,79611.0,132.7047,133.165,132.6596,133.165,79611.0
2019-09-30 09:30:00,148.58,148.58,146.88,146.94,32554.0,134.0946,134.0946,132.5603,132.6144,32554.0
2019-09-30 10:00:00,146.8,146.95,146.26,146.26,29691.0,132.4881,132.6235,132.0007,132.0007,29691.0
2019-09-30 10:30:00,146.26,147.45,146.26,147.13,22805.0,132.0007,133.0747,132.0007,132.7859,22805.0
2019-09-30 11:00:00,147.25,147.91,146.96,147.68,38709.0,132.8942,133.4899,132.6325,133.2823,38709.0
2019-09-30 11:30:00,147.64,147.76,147.37,147.63,29717.0,133.2462,133.3545,133.0025,133.2372,29717.0
2019-09-30 12:00:00,147.66,147.93,147.54,147.86,32623.0,133.2642,133.5079,133.1559,133.4447,32623.0
2019-09-30 12:30:00,147.88,148.04,147.75,147.81,22309.0,133.4628,133.6072,133.3455,133.3996,22309.0
2019-09-30 13:00:00,147.79,148.19,147.77,147.83,18408.0,133.3816,133.7426,133.3635,133.4177,18408.0
2019-09-30 13:30:00,147.8,147.99,147.65,147.65,31408.0,133.3906,133.5621,133.2552,133.2552,31408.0
2019-09-30 14:00:00,147.63,147.8,147.55,147.66,28501.0,133.2372,133.3906,133.165,133.2642,28501.0
2019-09-30 14:30:00,147.65,147.96,147.64,147.9,38167.0,133.2552,133.535,133.2462,133.4808,38167.0
2019-09-30 15:00:00,147.91,147.94,147.56,147.56,43355.0,133.4899,133.5169,133.174,133.174,43355.0
2019-09-30 15:30:00,147.58,147.67,147.1,147.1,155900.0,133.192,133.2733,132.7588,132.7588,155900.0
2019-10-01 09:30:00,147.84,147.84,145.49,146.16,83096.0,133.4267,133.4267,131.3058,131.9105,83096.0
2019-10-01 10:00:00,145.88,145.88,141.88,142.48,100841.0,131.6578,131.6578,128.0478,128.5893,100841.0
2019-10-01 10:30:00,142.53,143.09,141.73,141.82,72993.0,128.6344,129.1398,127.9124,127.9936,72993.0
2019-10-01 11:00:00,141.74,142.12,141.48,141.89,43294.0,127.9214,128.2644,127.6868,128.0568,43294.0
2019-10-01 11:30:00,141.91,142.03,141.26,141.5,34071.0,128.0748,128.1831,127.4882,127.7048,34071.0
2019-10-01 12:00:00,141.45,141.48,140.56,140.94,36323.0,127.6597,127.6868,126.8564,127.1994,36323.0
2019-10-01 12:30:00,140.94,141.59,140.62,140.95,34937.0,127.1994,127.786,126.9106,127.2084,34937.0
2019-10-01 13:00:00,140.94,141.0,140.38,140.41,25915.0,127.1994,127.2535,126.694,126.7211,25915.0
2019-10-01 13:30:00,140.42,140.56,139.91,140.23,43482.0,126.7301,126.8564,126.2698,126.5586,43482.0
2019-10-01 14:00:00,140.22,140.77,140.05,140.57,42202.0,126.5496,127.046,126.3962,126.8655,42202.0
2019-10-01 14:30:00,140.66,141.41,140.65,141.3,47488.0,126.9467,127.6236,126.9377,127.5243,47488.0
2019-10-01 15:00:00,141.28,141.42,140.86,141.24,179449.0,127.5062,127.6326,127.1272,127.4701,179449.0
2019-10-01 15:30:00,141.19,141.28,140.4,140.7,142264.0,127.425,127.5062,126.712,126.9828,142264.0
2019-10-02 09:30:00,138.82,138.82,137.13,137.81,58405.0,125.2861,125.2861,123.7608,124.3745,58405.0
2019-10-02 10:00:00,137.72,138.38,137.64,137.64,43642.0,124.2933,124.889,124.2211,124.2211,43642.0
2019-10-02 10:30:00,137.64,137.69,136.82,136.83,33740.0,124.2211,124.2662,123.4811,123.4901,33740.0
2019-10-02 11:00:00,136.77,137.05,136.29,136.57,43689.0,123.4359,123.6886,123.0027,123.2554,43689.0
2019-10-02 11:30:00,136.66,136.7,135.92,136.11,56320.0,123.3367,123.3728,122.6688,122.8403,56320.0
2019-10-02 12:00:00,136.03,136.1,135.4,135.73,32196.0,122.7681,122.8313,122.1995,122.4973,32196.0
2019-10-02 12:30:00,135.76,135.81,135.33,135.59,36483.0,122.5244,122.5695,122.1363,122.371,36483.0
2019-10-02 13:00:00,135.56,136.72,135.52,136.47,22038.0,122.3439,123.3908,122.3078,123.1652,22038.0
2019-10-02 13:30:00,136.5,136.51,135.94,135.98,26064.0,123.1923,123.2013,122.6869,122.723,26064.0
2019-10-02 14:00:00,135.93,136.18,135.67,135.86,30629.0,122.6778,122.9035,122.4432,122.6147,30629.0
2019-10-02 14:30:00,135.87,136.34,135.74,136.14,33306.0,122.6237,123.0479,122.5064,122.8674,33306.0
2019-10-02 15:00:00,136.14,136.48,135.89,136.05,47346.0,122.8674,123.1742,122.6417,122.7861,47346.0
2019-10-02 15:30:00,135.94,136.27,135.14,135.38,133744.0,122.6869,122.9847,121.9649,122.1815,133744.0
2019-10-03 09:30:00,134.4,135.41,133.81,134.75,38209.0,121.297,122.2085,120.7645,121.6129,38209.0
2019-10-03 10:00:00,134.57,134.65,131.29,131.87,100976.0,121.4504,121.5226,118.4902,119.0137,100976.0
2019-10-03 10:30:00,131.8,132.93,131.8,132.93,44916.0,118.9505,119.9703,118.9505,119.9703,44916.0
2019-10-03 11:00:00,133.08,135.43,132.9,134.72,64975.0,120.1057,122.2266,119.9432,121.5858,64975.0
2019-10-03 11:30:00,134.7,134.72,134.07,134.16,61235.0,121.5677,121.5858,120.9992,121.0804,61235.0
2019-10-03 12:00:00,134.21,134.75,134.03,134.48,28641.0,121.1255,121.6129,120.9631,121.3692,28641.0
2019-10-03 12:30:00,134.48,134.58,134.23,134.42,17371.0,121.3692,121.4594,121.1436,121.315,17371.0
2019-10-03 13:00:00,134.47,134.58,134.34,134.43,21874.0,121.3602,121.4594,121.2428,121.3241,21874.0
2019-10-03 13:30:00,134.46,135.0,134.42,134.61,18479.0,121.3511,121.8385,121.315,121.4865,18479.0
2019-10-03 14:00:00,134.56,135.05,134.44,135.03,23987.0,121.4414,121.8836,121.3331,121.8656,23987.0
2019-10-03 14:30:00,135.05,135.11,134.61,134.61,37044.0,121.8836,121.9378,121.4865,121.4865,37044.0
2019-10-03 15:00:00,134.65,135.06,134.58,134.79,52253.0,121.5226,121.8927,121.4594,121.649,52253.0
2019-10-03 15:30:00,134.88,135.24,134.57,135.24,99078.0,121.7302,122.0551,121.4504,122.0551,99078.0
2019-10-04 09:30:00,135.44,136.62,134.84,135.42,31605.0,122.2356,123.3006,121.6941,122.2176,31605.0
2019-10-04 10:00:00,135.48,135.88,135.13,135.35,22350.0,122.2717,122.6327,121.9558,122.1544,22350.0
2019-10-04 10:30:00,135.27,135.37,134.89,135.04,15419.0,122.0822,122.1724,121.7392,121.8746,15419.0
2019-10-04 11:00:00,135.04,135.56,134.93,135.51,19423.0,121.8746,122.3439,121.7753,122.2988,19423.0
2019-10-04 11:30:00,135.5,135.84,135.47,135.58,19802.0,122.2898,122.5966,122.2627,122.362,19802.0
2019-10-04 12:00:00,135.47,135.66,135.27,135.58,23917.0,122.2627,122.4342,122.0822,122.362,23917.0
2019-10-04 12:30:00,135.57,135.68,135.17,135.44,17817.0,122.3529,122.4522,121.9919,122.2356,17817.0
2019-10-04 13:00:00,135.41,135.58,135.16,135.43,12730.0,122.2085,122.362,121.9829,122.2266,12730.0
2019-10-04 13:30:00,135.48,135.71,135.2,135.24,20183.0,122.2717,122.4793,122.019,122.0551,20183.0
2019-10-04 14:00:00,135.27,135.79,135.24,135.77,21138.0,122.0822,122.5515,122.0551,122.5334,21138.0
2019-10-04 14:30:00,135.76,135.86,135.42,135.47,36786.0,122.5244,122.6147,122.2176,122.2627,36786.0
2019-10-04 15:00:00,135.5,135.7,135.37,135.57,82426.0,122.2898,122.4703,122.1724,122.3529,82426.0
2019-10-04 15:30:00,135.56,136.21,135.5,136.11,152348.0,122.3439,122.9305,122.2898,122.8403,152348.0
2019-10-07 09:30:00,135.17,136.42,134.74,136.15,40439.0,121.9919,123.1201,121.6039,122.8764,40439.0
2019-10-07 10:00:00,136.06,136.17,135.62,135.94,20086.0,122.7952,122.8944,122.3981,122.6869,20086.0
2019-10-07 10:30:00,136.01,136.19,135.58,135.83,16156.0,122.75,122.9125,122.362,122.5876,16156.0
2019-10-07 11:00:00,135.81,136.4,135.7,135.82,26010.0,122.5695,123.102,122.4703,122.5786,26010.0
2019-10-07 11:30:00,135.77,136.19,135.72,135.9,15161.0,122.5334,122.9125,122.4883,122.6508,15161.0
2019-10-07 12:00:00,135.88,135.95,135.65,135.66,16907.0,122.6327,122.6959,122.4251,122.4342,16907.0
2019-10-07 12:30:00,135.66,135.9,135.57,135.85,19552.0,122.4342,122.6508,122.3529,122.6056,19552.0
2019-10-07 13:00:00,135.85,135.94,135.45,135.58,16053.0,122.6056,122.6869,122.2446,122.362,16053.0
2019-10-07 13:30:00,135.59,136.52,135.59,136.44,48832.0,122.371,123.2103,122.371,123.1381,48832.0
2019-10-07 14:00:00,136.42,136.42,135.76,135.99,32420.0,123.1201,123.1201,122.5244,122.732,32420.0
2019-10-07 14:30:00,135.95,135.95,135.1,135.48,15331.0,122.6959,122.6959,121.9288,122.2717,15331.0
2019-10-07 15:00:00,135.44,135.72,135.3,135.47,25467.0,122.2356,122.4883,122.1093,122.2627,25467.0
2019-10-07 15:30:00,135.49,135.49,134.69,134.73,103218.0,122.2807,122.2807,121.5587,121.5948,103218.0
2019-10-08 09:30:00,132.06,132.38,129.71,130.61,121405.0,119.1851,119.4739,117.0642,117.8765,121405.0
2019-10-08 10:00:00,130.67,130.87,129.76,129.87,62319.0,117.9306,118.1111,117.1094,117.2086,62319.0
2019-10-08 10:30:00,129.87,130.47,129.45,130.25,43560.0,117.2086,117.7501,116.8296,117.5516,43560.0
2019-10-08 11:00:00,130.23,130.38,129.66,129.66,59183.0,117.5335,117.6689,117.0191,117.0191,59183.0
2019-10-08 11:30:00,129.72,130.2,129.27,130.06,44654.0,117.0733,117.5065,116.6671,117.3801,44654.0
2019-10-08 12:00:00,130.11,130.62,129.91,130.62,32469.0,117.4252,117.8855,117.2447,117.8855,32469.0
2019-10-08 12:30:00,130.56,131.17,130.38,130.5,33451.0,117.8314,118.3819,117.6689,117.7772,33451.0
2019-10-08 13:00:00,130.47,130.72,130.39,130.63,75358.0,117.7501,117.9758,117.6779,117.8945,75358.0
2019-10-08 13:30:00,130.64,130.95,129.84,129.92,122034.0,117.9036,118.1833,117.1816,117.2538,122034.0
2019-10-08 14:00:00,129.95,130.31,129.92,130.16,25131.0,117.2808,117.6057,117.2538,117.4704,25131.0
2019-10-08 14:30:00,130.21,130.71,129.22,129.48,210506.0,117.5155,117.9667,116.622,116.8567,210506.0
2019-10-08 15:00:00,129.48,129.9,129.24,129.58,61360.0,116.8567,117.2357,116.6401,116.9469,61360.0
2019-10-08 15:30:00,129.58,130.21,129.01,129.19,173199.0,116.9469,117.5155,116.4325,116.5949,173199.0
2019-10-09 09:30:00,130.99,131.12,130.03,130.39,72619.0,118.2194,118.3368,117.353,117.6779,72619.0
2019-10-09 10:00:00,130.31,130.95,130.05,130.81,21788.0,117.6057,118.1833,117.3711,118.057,21788.0
2019-10-09 10:30:00,130.74,131.14,130.64,131.1,16440.0,117.9938,118.3548,117.9036,118.3187,16440.0
2019-10-09 11:00:00,131.14,131.27,130.66,131.08,16678.0,118.3548,118.4721,117.9216,118.3007,16678.0
2019-10-09 11:30:00,131.06,131.59,131.05,131.35,16224.0,118.2826,118.761,118.2736,118.5443,16224.0
2019-10-09 12:00:00,131.42,131.78,131.36,131.63,9487.0,118.6075,118.9324,118.5534,118.7971,9487.0
2019-10-09 12:30:00,131.71,131.83,131.42,131.79,12040.0,118.8693,118.9776,118.6075,118.9415,12040.0
2019-10-09 13:00:00,131.89,132.12,131.61,131.81,16596.0,119.0317,119.2393,118.779,118.9595,16596.0
2019-10-09 13:30:00,131.83,132.38,131.83,132.3,12396.0,118.9776,119.4739,118.9776,119.4017,12396.0
2019-10-09 14:00:00,132.31,132.57,132.08,132.49,15001.0,119.4108,119.6454,119.2032,119.5732,15001.0
2019-10-09 14:30:00,132.51,132.71,132.25,132.61,21291.0,119.5913,119.7718,119.3566,119.6815,21291.0
2019-10-09 15:00:00,132.62,132.86,132.48,132.71,23780.0,119.6905,119.9071,119.5642,119.7718,23780.0
2019-10-09 15:30:00,132.75,132.92,131.91,132.14,123509.0,119.8079,119.9613,119.0498,119.2573,123509.0
2019-10-10 09:30:00,133.33,135.76,133.08,135.72,91531.0,120.3313,122.5244,120.1057,122.4883,91531.0
2019-10-10 10:00:00,135.63,135.68,135.02,135.39,38285.0,122.4071,122.4522,121.8566,122.1905,38285.0
2019-10-10 10:30:00,135.39,135.72,135.0,135.72,12079.0,122.1905,122.4883,121.8385,122.4883,12079.0
2019-10-10 11:00:00,135.68,135.72,135.0,135.11,21298.0,122.4522,122.4883,121.8385,121.9378,21298.0
2019-10-10 11:30:00,135.07,135.42,135.02,135.41,11802.0,121.9017,122.2176,121.8566,122.2085,11802.0
2019-10-10 12:00:00,135.43,135.43,134.93,134.97,10260.0,122.2266,122.2266,121.7753,121.8114,10260.0
2019-10-10 12:30:00,134.97,135.06,134.56,134.84,8145.0,121.8114,121.8927,121.4414,121.6941,8145.0
2019-10-10 13:00:00,134.87,134.87,134.44,134.44,16173.0,121.7212,121.7212,121.3331,121.3331,16173.0
2019-10-10 13:30:00,134.4,134.85,134.16,134.67,11141.0,121.297,121.7031,121.0804,121.5407,11141.0
2019-10-10 14:00:00,134.71,134.71,133.78,134.45,18655.0,121.5768,121.5768,120.7374,121.3421,18655.0
2019-10-10 14:30:00,134.39,134.57,134.04,134.29,15527.0,121.288,121.4504,120.9721,121.1977,15527.0
2019-10-10 15:00:00,134.24,134.47,134.18,134.47,20682.0,121.1526,121.3602,121.0984,121.3602,20682.0
2019-10-10 15:30:00,134.44,134.54,133.92,134.03,123606.0,121.3331,121.4233,120.8638,120.9631,123606.0
2019-10-11 09:30:00,137.67,138.31,137.13,137.48,39944.0,124.2482,124.8258,123.7608,124.0767,39944.0
2019-10-11 10:00:00,137.5,139.15,137.45,139.15,30739.0,124.0948,125.5839,124.0496,125.5839,30739.0
2019-10-11 10:30:00,139.09,139.39,138.92,139.14,23346.0,125.5298,125.8005,125.3763,125.5749,23346.0
2019-10-11 11:00:00,139.11,139.51,138.86,139.31,15904.0,125.5478,125.9088,125.3222,125.7283,15904.0
2019-10-11 11:30:00,139.31,139.35,137.87,138.05,84402.0,125.7283,125.7644,124.4287,124.5911,84402.0
2019-10-11 12:00:00,138.04,138.34,137.63,138.23,17328.0,124.5821,124.8529,124.2121,124.7536,17328.0
2019-10-11 12:30:00,138.27,138.27,137.41,138.19,21063.0,124.7897,124.7897,124.0135,124.7175,21063.0
2019-10-11 13:00:00,138.21,138.64,137.77,138.34,34895.0,124.7356,125.1236,124.3384,124.8529,34895.0
2019-10-11 13:30:00,138.36,138.99,138.36,138.89,17403.0,124.8709,125.4395,124.8709,125.3493,17403.0
2019-10-11 14:00:00,138.91,139.44,138.79,139.32,23577.0,125.3673,125.8456,125.259,125.7373,23577.0
2019-10-11 14:30:00,139.33,139.79,139.18,139.29,34734.0,125.7464,126.1615,125.611,125.7103,34734.0
2019-10-11 15:00:00,139.25,139.32,138.99,139.22,40746.0,125.6742,125.7373,125.4395,125.6471,40746.0
2019-10-11 15:30:00,139.24,139.62,138.1,138.27,129397.0,125.6651,126.0081,124.6363,124.7897,129397.0
2019-10-14 09:30:00,137.19,137.83,136.83,136.98,21517.0,123.815,124.3926,123.4901,123.6255,21517.0
2019-10-14 10:00:00,136.88,137.31,136.82,137.04,23926.0,123.5352,123.9233,123.4811,123.6796,23926.0
2019-10-14 10:30:00,136.98,137.79,136.98,137.78,14066.0,123.6255,124.3565,123.6255,124.3475,14066.0
2019-10-14 11:00:00,137.82,138.34,137.66,138.14,16109.0,124.3836,124.8529,124.2392,124.6724,16109.0
2019-10-14 11:30:00,138.22,138.58,138.15,138.38,10329.0,124.7446,125.0695,124.6814,124.889,10329.0
2019-10-14 12:00:00,138.41,138.76,138.3,138.7,5286.0,124.9161,125.2319,124.8168,125.1778,5286.0
2019-10-14 12:30:00,138.73,138.76,138.4,138.45,11540.0,125.2049,125.2319,124.907,124.9522,11540.0
2019-10-14 13:00:00,138.31,138.4,138.24,138.28,8378.0,124.8258,124.907,124.7626,124.7987,8378.0
2019-10-14 13:30:00,138.24,138.61,138.13,138.48,12065.0,124.7626,125.0966,124.6634,124.9792,12065.0
2019-10-14 14:00:00,138.55,138.55,138.29,138.54,7882.0,125.0424,125.0424,124.8078,125.0334,7882.0
2019-10-14 14:30:00,138.55,138.82,138.43,138.75,19492.0,125.0424,125.2861,124.9341,125.2229,19492.0
2019-10-14 15:00:00,138.75,138.99,138.56,138.87,47023.0,125.2229,125.4395,125.0514,125.3312,47023.0
2019-10-14 15:30:00,138.86,138.99,138.63,138.82,85087.0,125.3222,125.4395,125.1146,125.2861,85087.0
2019-10-15 09:30:00,139.51,139.74,138.5,138.79,38065.0,125.9088,126.1164,124.9973,125.259,38065.0
2019-10-15 10:00:00,138.77,140.54,138.77,140.54,22765.0,125.241,126.8384,125.241,126.8384,22765.0
2019-10-15 10:30:00,140.6,141.83,140.6,141.5,34166.0,126.8925,128.0026,126.8925,127.7048,34166.0
2019-10-15 11:00:00,141.55,141.62,140.91,141.33,28695.0,127.7499,127.8131,127.1723,127.5514,28695.0
2019-10-15 11:30:00,141.39,141.39,141.01,141.13,19636.0,127.6055,127.6055,127.2626,127.3709,19636.0
2019-10-15 12:00:00,141.18,141.54,141.18,141.47,49584.0,127.416,127.7409,127.416,127.6777,49584.0
2019-10-15 12:30:00,141.45,141.45,141.0,141.27,7433.0,127.6597,127.6597,127.2535,127.4972,7433.0
2019-10-15 13:00:00,141.3,141.4,141.11,141.16,10854.0,127.5243,127.6145,127.3528,127.3979,10854.0
2019-10-15 13:30:00,141.12,141.49,141.05,141.32,19599.0,127.3618,127.6958,127.2987,127.5423,19599.0
2019-10-15 14:00:00,141.31,141.37,141.1,141.11,15754.0,127.5333,127.5875,127.3438,127.3528,15754.0
2019-10-15 14:30:00,141.07,141.14,140.63,140.68,16516.0,127.3167,127.3799,126.9196,126.9647,16516.0
2019-10-15 15:00:00,140.68,140.77,140.5,140.77,67911.0,126.9647,127.046,126.8023,127.046,67911.0
2019-10-15 15:30:00,140.75,140.85,140.14,140.22,145191.0,127.0279,127.1182,126.4774,126.5496,145191.0
2019-10-16 09:30:00,139.75,140.83,139.65,140.13,21195.0,126.1254,127.1001,126.0352,126.4684,21195.0
2019-10-16 10:00:00,140.1,141.1,140.1,140.92,25683.0,126.4413,127.3438,126.4413,127.1813,25683.0
2019-10-16 10:30:00,140.97,141.17,140.52,141.03,33941.0,127.2265,127.407,126.8203,127.2806,33941.0
2019-10-16 11:00:00,141.11,141.25,140.86,140.86,23405.0,127.3528,127.4792,127.1272,127.1272,23405.0
2019-10-16 11:30:00,140.83,141.26,140.78,141.0,15440.0,127.1001,127.4882,127.055,127.2535,15440.0
2019-10-16 12:00:00,141.02,141.12,140.64,140.8,13260.0,127.2716,127.3618,126.9286,127.073,13260.0
2019-10-16 12:30:00,140.74,140.77,139.89,139.92,14690.0,127.0189,127.046,126.2518,126.2788,14690.0
2019-10-16 13:00:00,139.9,140.19,139.87,139.94,9354.0,126.2608,126.5225,126.2337,126.2969,9354.0
2019-10-16 13:30:00,139.95,140.3,139.94,140.03,10172.0,126.3059,126.6218,126.2969,126.3781,10172.0
2019-10-16 14:00:00,140.06,140.49,140.06,140.41,16670.0,126.4052,126.7933,126.4052,126.7211,16670.0
2019-10-16 14:30:00,140.41,140.68,140.41,140.53,11992.0,126.7211,126.9647,126.7211,126.8294,11992.0
2019-10-16 15:00:00,140.52,140.54,140.11,140.15,17120.0,126.8203,126.8384,126.4503,126.4864,17120.0
2019-10-16 15:30:00,140.16,140.31,139.63,139.79,54230.0,126.4954,126.6308,126.0171,126.1615,54230.0
2019-10-17 09:30:00,140.97,142.18,140.42,141.51,38487.0,127.2265,128.3185,126.7301,127.7138,38487.0
2019-10-17 10:00:00,141.38,142.07,141.13,141.72,28217.0,127.5965,128.2192,127.3709,127.9034,28217.0
2019-10-17 10:30:00,141.72,141.73,141.08,141.23,29287.0,127.9034,127.9124,127.3257,127.4611,29287.0
2019-10-17 11:00:00,141.22,141.38,140.88,141.12,14536.0,127.4521,127.5965,127.1452,127.3618,14536.0
2019-10-17 11:30:00,141.15,141.15,140.61,140.74,13146.0,127.3889,127.3889,126.9016,127.0189,13146.0
2019-10-17 12:00:00,140.69,140.72,140.43,140.54,15264.0,126.9738,127.0008,126.7391,126.8384,15264.0
2019-10-17 12:30:00,140.59,140.75,140.51,140.75,10686.0,126.8835,127.0279,126.8113,127.0279,10686.0
2019-10-17 13:00:00,140.73,140.87,140.45,140.49,10283.0,127.0099,127.1362,126.7572,126.7933,10283.0
2019-10-17 13:30:00,140.56,141.06,140.56,140.86,13430.0,126.8564,127.3077,126.8564,127.1272,13430.0
2019-10-17 14:00:00,140.9,141.08,140.77,141.08,25314.0,127.1633,127.3257,127.046,127.3257,25314.0
2019-10-17 14:30:00,141.07,141.37,140.95,141.37,15988.0,127.3167,127.5875,127.2084,127.5875,15988.0
2019-10-17 15:00:00,141.36,141.36,140.91,140.94,20509.0,127.5784,127.5784,127.1723,127.1994,20509.0
2019-10-17 15:30:00,140.97,140.98,140.49,140.51,66989.0,127.2265,127.2355,126.7933,126.8113,66989.0
2019-10-18 09:30:00,139.87,141.95,139.87,141.95,67162.0,126.2337,128.1109,126.2337,128.1109,67162.0
2019-10-18 10:00:00,141.99,142.14,141.43,141.51,20409.0,128.147,128.2824,127.6416,127.7138,20409.0
2019-10-18 10:30:00,141.53,141.94,141.11,141.87,21966.0,127.7319,128.1019,127.3528,128.0387,21966.0
2019-10-18 11:00:00,141.87,142.39,141.83,142.13,18890.0,128.0387,128.508,128.0026,128.2734,18890.0
2019-10-18 11:30:00,142.23,142.4,142.08,142.17,12825.0,128.3636,128.5171,128.2283,128.3095,12825.0
2019-10-18 12:00:00,142.16,142.38,141.77,142.13,17915.0,128.3005,128.499,127.9485,128.2734,17915.0
2019-10-18 12:30:00,142.06,142.17,141.92,142.01,22907.0,128.2102,128.3095,128.0839,128.1651,22907.0
2019-10-18 13:00:00,142.01,142.35,141.91,142.31,12953.0,128.1651,128.4719,128.0748,128.4358,12953.0
2019-10-18 13:30:00,142.37,142.61,142.35,142.56,11666.0,128.49,128.7066,128.4719,128.6615,11666.0
2019-10-18 14:00:00,142.58,142.64,142.13,142.2,52340.0,128.6795,128.7337,128.2734,128.3366,52340.0
2019-10-18 14:30:00,142.19,142.37,142.02,142.36,15286.0,128.3275,128.49,128.1741,128.481,15286.0
2019-10-18 15:00:00,142.36,142.53,142.29,142.4,33873.0,128.481,128.6344,128.4178,128.5171,33873.0
2019-10-18 15:30:00,142.37,142.61,141.99,142.0,85137.0,128.49,128.7066,128.147,128.1561,85137.0
2019-10-21 09:30:00,143.77,145.3,143.62,144.52,30559.0,129.7535,131.1343,129.6181,130.4304,30559.0
2019-10-21 10:00:00,144.54,145.2,144.54,144.88,39117.0,130.4484,131.0441,130.4484,130.7553,39117.0
2019-10-21 10:30:00,144.91,145.02,144.72,144.98,23818.0,130.7824,130.8816,130.6109,130.8455,23818.0
2019-10-21 11:00:00,145.04,145.05,144.65,144.72,18070.0,130.8997,130.9087,130.5477,130.6109,18070.0
2019-10-21 11:30:00,144.75,144.97,144.66,144.82,24457.0,130.6379,130.8365,130.5567,130.7011,24457.0
2019-10-21 12:00:00,144.8,144.8,144.19,144.42,13168.0,130.6831,130.6831,130.1325,130.3401,13168.0
2019-10-21 12:30:00,144.42,144.52,144.31,144.5,9517.0,130.3401,130.4304,130.2408,130.4123,9517.0
2019-10-21 13:00:00,144.44,144.46,143.85,143.9,10261.0,130.3582,130.3762,129.8257,129.8708,10261.0
2019-10-21 13:30:00,143.85,143.98,143.56,143.71,15982.0,129.8257,129.943,129.564,129.6993,15982.0
2019-10-21 14:00:00,143.69,144.18,143.69,144.18,8733.0,129.6813,130.1235,129.6813,130.1235,8733.0
2019-10-21 14:30:00,144.18,144.32,144.11,144.32,12772.0,130.1235,130.2499,130.0603,130.2499,12772.0
2019-10-21 15:00:00,144.32,144.47,144.25,144.44,17688.0,130.2499,130.3852,130.1867,130.3582,17688.0
2019-10-21 15:30:00,144.43,144.59,144.21,144.3,66153.0,130.3491,130.4935,130.1506,130.2318,66153.0
2019-10-22 09:30:00,144.11,144.63,143.57,144.63,51386.0,130.0603,130.5296,129.573,130.5296,51386.0
2019-10-22 10:00:00,144.55,144.63,144.0,144.21,29851.0,130.4574,130.5296,129.9611,130.1506,29851.0
2019-10-22 10:30:00,144.24,144.24,143.77,143.94,23176.0,130.1777,130.1777,129.7535,129.9069,23176.0
2019-10-22 11:00:00,143.96,144.44,143.96,144.08,14500.0,129.925,130.3582,129.925,130.0333,14500.0
2019-10-22 11:30:00,144.03,144.5,143.97,144.36,18198.0,129.9881,130.4123,129.934,130.286,18198.0
2019-10-22 12:00:00,144.4,144.99,144.4,144.83,71432.0,130.3221,130.8546,130.3221,130.7101,71432.0
2019-10-22 12:30:00,144.83,144.95,144.18,144.2,94684.0,130.7101,130.8185,130.1235,130.1416,94684.0
2019-10-22 13:00:00,144.15,144.15,142.95,143.07,38990.0,130.0964,130.0964,129.0134,129.1217,38990.0
2019-10-22 13:30:00,143.07,143.3,142.87,143.11,52886.0,129.1217,129.3293,128.9412,129.1578,52886.0
2019-10-22 14:00:00,143.1,144.02,143.09,143.61,23366.0,129.1488,129.9791,129.1398,129.6091,23366.0
2019-10-22 14:30:00,143.72,143.75,142.73,142.83,21020.0,129.7084,129.7354,128.8149,128.9051,21020.0
2019-10-22 15:00:00,142.89,142.9,142.29,142.74,30460.0,128.9593,128.9683,128.4178,128.8239,30460.0
2019-10-22 15:30:00,142.75,143.13,142.3,142.46,103308.0,128.8329,129.1759,128.4268,128.5712,103308.0
2019-10-23 09:30:00,141.99,143.96,141.99,143.71,35432.0,128.147,129.925,128.147,129.6993,35432.0
2019-10-23 10:00:00,143.8,143.8,142.91,143.22,18627.0,129.7806,129.7806,128.9773,129.2571,18627.0
2019-10-23 10:30:00,143.44,143.89,143.22,143.71,46386.0,129.4557,129.8618,129.2571,129.6993,46386.0
2019-10-23 11:00:00,143.7,143.73,143.22,143.41,20624.0,129.6903,129.7174,129.2571,129.4286,20624.0
2019-10-23 11:30:00,143.48,143.69,143.29,143.45,22715.0,129.4918,129.6813,129.3203,129.4647,22715.0
2019-10-23 12:00:00,143.44,143.6,143.18,143.33,18151.0,129.4557,129.6001,129.221,129.3564,18151.0
2019-10-23 12:30:00,143.38,143.79,143.26,143.26,13833.0,129.4015,129.7715,129.2932,129.2932,13833.0
2019-10-23 13:00:00,143.27,143.8,143.19,143.19,16359.0,129.3022,129.7806,129.23,129.23,16359.0
2019-10-23 13:30:00,143.2,143.59,143.13,143.39,20782.0,129.2391,129.591,129.1759,129.4105,20782.0
2019-10-23 14:00:00,143.39,143.39,143.06,143.26,28780.0,129.4105,129.4105,129.1127,129.2932,28780.0
2019-10-23 14:30:00,143.25,143.76,143.21,143.4,28912.0,129.2842,129.7445,129.2481,129.4196,28912.0
2019-10-23 15:00:00,143.37,143.99,143.18,143.92,46837.0,129.3925,129.952,129.221,129.8889,46837.0
2019-10-23 15:30:00,143.88,144.52,143.58,143.73,153062.0,129.8528,130.4304,129.582,129.7174,153062.0
2019-10-24 09:30:00,150.48,152.5,147.42,147.97,111073.0,135.8093,137.6324,133.0476,133.544,111073.0
2019-10-24 10:00:00,147.97,150.14,147.97,149.56,84361.0,133.544,135.5025,133.544,134.979,84361.0
2019-10-24 10:30:00,149.47,150.17,148.15,148.66,32512.0,134.8978,135.5295,133.7065,134.1668,32512.0
2019-10-24 11:00:00,148.51,149.15,147.23,148.59,87815.0,134.0314,134.609,132.8762,134.1036,87815.0
2019-10-24 11:30:00,148.47,148.93,147.47,148.51,64188.0,133.9953,134.4104,133.0928,134.0314,64188.0
2019-10-24 12:00:00,148.56,148.58,147.66,148.02,34578.0,134.0765,134.0946,133.2642,133.5891,34578.0
2019-10-24 12:30:00,148.03,148.76,147.91,147.99,35924.0,133.5982,134.257,133.4899,133.5621,35924.0
2019-10-24 13:00:00,147.99,148.14,147.5,147.5,36776.0,133.5621,133.6974,133.1198,133.1198,36776.0
2019-10-24 13:30:00,147.54,147.65,147.25,147.47,47560.0,133.1559,133.2552,132.8942,133.0928,47560.0
2019-10-24 14:00:00,147.52,148.74,147.47,148.74,42062.0,133.1379,134.239,133.0928,134.239,42062.0
2019-10-24 14:30:00,148.83,148.83,148.33,148.45,48065.0,134.3202,134.3202,133.8689,133.9772,48065.0
2019-10-24 15:00:00,148.46,149.32,148.42,149.25,48467.0,133.9863,134.7624,133.9502,134.6992,48467.0
2019-10-24 15:30:00,149.26,149.99,148.98,149.6,160762.0,134.7083,135.3671,134.4556,135.0151,160762.0
2019-10-25 09:30:00,149.61,149.87,147.01,147.92,59416.0,135.0241,135.2588,132.6776,133.4989,59416.0
2019-10-25 10:00:00,148.02,148.88,147.77,148.47,24003.0,133.5891,134.3653,133.3635,133.9953,24003.0
2019-10-25 10:30:00,148.5,148.74,148.26,148.71,17445.0,134.0224,134.239,133.8058,134.2119,17445.0
2019-10-25 11:00:00,148.66,149.59,148.57,149.59,17075.0,134.1668,135.0061,134.0855,135.0061,17075.0
2019-10-25 11:30:00,149.59,149.59,149.08,149.12,28921.0,135.0061,135.0061,134.5458,134.5819,28921.0
2019-10-25 12:00:00,149.16,149.5,148.85,149.41,16349.0,134.618,134.9249,134.3382,134.8436,16349.0
2019-10-25 12:30:00,149.49,149.65,149.3,149.55,12035.0,134.9158,135.0602,134.7444,134.97,12035.0
2019-10-25 13:00:00,149.59,149.91,149.58,149.9,9523.0,135.0061,135.2949,134.9971,135.2859,9523.0
2019-10-25 13:30:00,149.9,150.04,149.65,149.99,17174.0,135.2859,135.4122,135.0602,135.3671,17174.0
2019-10-25 14:00:00,149.95,150.04,149.72,149.85,16908.0,135.331,135.4122,135.1234,135.2407,16908.0
2019-10-25 14:30:00,149.86,149.87,149.53,149.71,16035.0,135.2498,135.2588,134.9519,135.1144,16035.0
2019-10-25 15:00:00,149.68,150.01,149.31,149.35,35358.0,135.0873,135.3851,134.7534,134.7895,35358.0
2019-10-25 15:30:00,149.38,149.73,149.35,149.42,82470.0,134.8166,135.1324,134.7895,134.8527,82470.0
2019-10-28 09:30:00,150.88,152.09,150.7,151.88,33726.0,136.1703,137.2624,136.0079,137.0728,33726.0
2019-10-28 10:00:00,152.03,152.27,151.24,152.22,18674.0,137.2082,137.4248,136.4952,137.3797,18674.0
2019-10-28 10:30:00,152.25,152.66,151.48,151.61,36298.0,137.4068,137.7768,136.7118,136.8292,36298.0
2019-10-28 11:00:00,151.58,152.12,151.58,152.02,15954.0,136.8021,137.2894,136.8021,137.1992,15954.0
2019-10-28 11:30:00,152.05,152.24,151.84,152.19,15573.0,137.2263,137.3977,137.0367,137.3526,15573.0
2019-10-28 12:00:00,152.22,152.63,152.08,152.57,18811.0,137.3797,137.7497,137.2533,137.6956,18811.0
2019-10-28 12:30:00,152.53,152.53,152.17,152.26,13910.0,137.6595,137.6595,137.3346,137.4158,13910.0
2019-10-28 13:00:00,152.27,152.29,152.01,152.15,13060.0,137.4248,137.4429,137.1902,137.3165,13060.0
2019-10-28 13:30:00,152.1,152.47,152.1,152.3,18361.0,137.2714,137.6053,137.2714,137.4519,18361.0
2019-10-28 14:00:00,152.4,152.9,152.28,152.66,66359.0,137.5421,137.9934,137.4338,137.7768,66359.0
2019-10-28 14:30:00,152.65,153.21,152.58,153.16,32904.0,137.7678,138.2732,137.7046,138.228,32904.0
2019-10-28 15:00:00,153.18,153.29,152.83,152.97,48853.0,138.2461,138.3454,137.9302,138.0566,48853.0
2019-10-28 15:30:00,152.95,153.2,152.77,152.81,116074.0,138.0385,138.2641,137.8761,137.9122,116074.0
2019-10-29 09:30:00,151.6,153.35,150.0,153.01,27927.0,136.8201,138.3995,135.3761,138.0927,27927.0
2019-10-29 10:00:00,153.0,153.95,152.9,153.81,36859.0,138.0836,138.941,137.9934,138.8147,36859.0
2019-10-29 10:30:00,153.93,154.51,153.93,154.08,33718.0,138.923,139.4464,138.923,139.0583,33718.0
2019-10-29 11:00:00,154.14,154.37,153.81,154.2,23390.0,139.1125,139.3201,138.8147,139.1666,23390.0
2019-10-29 11:30:00,154.19,154.23,153.42,153.45,14403.0,139.1576,139.1937,138.4627,138.4898,14403.0
2019-10-29 12:00:00,153.28,153.67,153.13,153.59,16975.0,138.3363,138.6883,138.201,138.6161,16975.0
2019-10-29 12:30:00,153.59,153.77,153.43,153.55,20449.0,138.6161,138.7786,138.4717,138.58,20449.0
2019-10-29 13:00:00,153.6,153.93,153.56,153.93,7982.0,138.6251,138.923,138.589,138.923,7982.0
2019-10-29 13:30:00,154.0,154.28,153.97,154.19,24026.0,138.9861,139.2388,138.9591,139.1576,24026.0
2019-10-29 14:00:00,154.18,154.41,154.07,154.28,21009.0,139.1486,139.3562,139.0493,139.2388,21009.0
2019-10-29 14:30:00,154.27,154.37,153.96,154.08,40983.0,139.2298,139.3201,138.95,139.0583,40983.0
2019-10-29 15:00:00,154.08,154.24,153.92,153.93,27911.0,139.0583,139.2027,138.9139,138.923,27911.0
2019-10-29 15:30:00,153.94,154.02,153.64,153.7,77840.0,138.932,139.0042,138.6612,138.7154,77840.0
2019-10-30 09:30:00,152.67,152.75,151.71,151.71,25056.0,137.7858,137.858,136.9194,136.9194,25056.0
2019-10-30 10:00:00,151.69,151.76,150.98,151.32,25247.0,136.9014,136.9645,136.2606,136.5674,25247.0
2019-10-30 10:30:00,151.3,151.8,151.18,151.68,18801.0,136.5494,137.0006,136.4411,136.8923,18801.0
2019-10-30 11:00:00,151.75,151.85,150.69,150.78,17760.0,136.9555,137.0458,135.9988,136.0801,17760.0
2019-10-30 11:30:00,150.81,150.81,150.12,150.47,31191.0,136.1071,136.1071,135.4844,135.8003,31191.0
2019-10-30 12:00:00,150.52,150.88,150.47,150.73,12891.0,135.8454,136.1703,135.8003,136.0349,12891.0
2019-10-30 12:30:00,150.77,150.99,150.54,150.72,70389.0,136.071,136.2696,135.8635,136.0259,70389.0
2019-10-30 13:00:00,150.69,150.9,150.39,150.64,68087.0,135.9988,136.1884,135.7281,135.9537,68087.0
2019-10-30 13:30:00,150.66,151.83,150.58,151.77,30216.0,135.9718,137.0277,135.8996,136.9736,30216.0
2019-10-30 14:00:00,151.59,151.79,150.83,151.7,46715.0,136.8111,136.9916,136.1252,136.9104,46715.0
2019-10-30 14:30:00,151.73,152.54,151.44,152.47,42602.0,136.9375,137.6685,136.6757,137.6053,42602.0
2019-10-30 15:00:00,152.53,152.54,151.9,152.02,73325.0,137.6595,137.6685,137.0909,137.1992,73325.0
2019-10-30 15:30:00,152.01,152.07,151.21,152.0,108558.0,137.1902,137.2443,136.4681,137.1811,108558.0
2019-10-31 09:30:00,151.41,151.62,148.23,148.31,57081.0,136.6486,136.8382,133.7787,133.8509,57081.0
2019-10-31 10:00:00,148.33,148.79,147.77,148.71,53379.0,133.8689,134.2841,133.3635,134.2119,53379.0
2019-10-31 10:30:00,148.64,150.0,148.32,150.0,14347.0,134.1487,135.3761,133.8599,135.3761,14347.0
2019-10-31 11:00:00,150.19,150.3,149.76,149.87,17396.0,135.5476,135.6469,135.1595,135.2588,17396.0
2019-10-31 11:30:00,149.88,150.05,149.47,149.64,35369.0,135.2678,135.4212,134.8978,135.0512,35369.0
2019-10-31 12:00:00,149.63,149.63,149.16,149.46,11887.0,135.0422,135.0422,134.618,134.8888,11887.0
2019-10-31 12:30:00,149.56,149.6,149.1,149.42,8496.0,134.979,135.0151,134.5639,134.8527,8496.0
2019-10-31 13:00:00,149.39,149.66,149.12,149.56,14368.0,134.8256,135.0693,134.5819,134.979,14368.0
2019-10-31 13:30:00,149.57,149.59,148.99,149.2,9142.0,134.988,135.0061,134.4646,134.6541,9142.0
2019-10-31 14:00:00,149.18,149.76,149.11,149.56,15394.0,134.6361,135.1595,134.5729,134.979,15394.0
2019-10-31 14:30:00,149.49,149.71,149.41,149.63,12279.0,134.9158,135.1144,134.8436,135.0422,12279.0
2019-10-31 15:00:00,149.63,150.17,149.56,149.98,24699.0,135.0422,135.5295,134.979,135.3581,24699.0
2019-10-31 15:30:00,149.97,150.97,149.96,150.89,86683.0,135.349,136.2515,135.34,136.1793,86683.0
2019-11-01 09:30:00,150.65,151.37,150.46,151.25,22298.0,136.8253,137.4793,136.6528,137.3703,22298.0
2019-11-01 10:00:00,151.19,152.34,150.9,151.95,24369.0,137.3158,138.3603,137.0524,138.0061,24369.0
2019-11-01 10:30:00,152.0,152.3,151.89,152.15,22680.0,138.0515,138.3239,137.9516,138.1877,22680.0
2019-11-01 11:00:00,152.16,152.35,151.97,152.11,26934.0,138.1968,138.3693,138.0242,138.1514,26934.0
2019-11-01 11:30:00,152.07,152.47,152.04,152.47,72599.0,138.115,138.4783,138.0878,138.4783,72599.0
2019-11-01 12:00:00,152.42,152.46,151.89,152.17,28045.0,138.4329,138.4693,137.9516,138.2059,28045.0
2019-11-01 12:30:00,152.16,152.41,152.05,152.14,49501.0,138.1968,138.4238,138.0969,138.1786,49501.0
2019-11-01 13:00:00,152.12,152.9,152.12,152.78,17295.0,138.1605,138.8689,138.1605,138.7599,17295.0
2019-11-01 13:30:00,152.8,153.19,152.68,152.93,33163.0,138.7781,139.1323,138.6691,138.8961,33163.0
2019-11-01 14:00:00,152.97,152.99,152.39,152.56,18516.0,138.9325,138.9506,138.4057,138.5601,18516.0
2019-11-01 14:30:00,152.55,152.7,152.47,152.67,22887.0,138.551,138.6872,138.4783,138.66,22887.0
2019-11-01 15:00:00,152.64,152.78,152.5,152.75,26453.0,138.6327,138.7599,138.5056,138.7326,26453.0
2019-11-01 15:30:00,152.75,152.9,152.5,152.89,62112.0,138.7326,138.8689,138.5056,138.8598,62112.0
2019-11-04 09:30:00,154.43,154.61,153.29,154.23,31823.0,140.2585,140.422,139.2231,140.0768,31823.0
2019-11-04 10:00:00,154.25,154.41,153.68,154.21,26230.0,140.095,140.2403,139.5773,140.0587,26230.0
2019-11-04 10:30:00,154.27,154.5,154.07,154.41,19109.0,140.1132,140.322,139.9315,140.2403,19109.0
2019-11-04 11:00:00,154.45,154.78,154.26,154.52,28800.0,140.2766,140.5764,140.1041,140.3402,28800.0
2019-11-04 11:30:00,154.53,154.89,154.41,154.64,25762.0,140.3493,140.6763,140.2403,140.4492,25762.0
2019-11-04 12:00:00,154.66,154.9,154.55,154.8,27867.0,140.4674,140.6853,140.3675,140.5945,27867.0
2019-11-04 12:30:00,154.8,155.0,154.55,154.92,15770.0,140.5945,140.7762,140.3675,140.7035,15770.0
2019-11-04 13:00:00,154.93,155.15,154.8,155.04,24662.0,140.7126,140.9124,140.5945,140.8125,24662.0
2019-11-04 13:30:00,155.06,155.29,155.01,155.25,22291.0,140.8307,141.0396,140.7852,141.0032,22291.0
2019-11-04 14:00:00,155.25,155.26,154.85,155.0,30171.0,141.0032,141.0123,140.6399,140.7762,30171.0
2019-11-04 14:30:00,154.97,155.16,154.89,154.95,20545.0,140.7489,140.9215,140.6763,140.7308,20545.0
2019-11-04 15:00:00,154.95,155.25,154.82,155.19,39104.0,140.7308,141.0032,140.6127,140.9487,39104.0
2019-11-04 15:30:00,155.2,155.47,155.09,155.38,79480.0,140.9578,141.203,140.8579,141.1213,79480.0
2019-11-05 09:30:00,156.18,158.34,156.18,158.03,40977.0,141.8479,143.8097,141.8479,143.5281,40977.0
2019-11-05 10:00:00,157.96,158.86,157.87,157.87,43222.0,143.4645,144.2819,143.3828,143.3828,43222.0
2019-11-05 10:30:00,157.91,158.01,157.54,157.94,19769.0,143.4191,143.5099,143.0831,143.4464,19769.0
2019-11-05 11:00:00,157.98,158.61,157.7,157.75,23053.0,143.4827,144.0549,143.2284,143.2738,23053.0
2019-11-05 11:30:00,157.75,158.15,157.6,157.77,26168.0,143.2738,143.6371,143.1376,143.292,26168.0
2019-11-05 12:00:00,157.73,157.81,157.6,157.72,19661.0,143.2556,143.3283,143.1376,143.2466,19661.0
2019-11-05 12:30:00,157.75,158.03,157.46,157.91,17496.0,143.2738,143.5281,143.0104,143.4191,17496.0
2019-11-05 13:00:00,157.88,158.43,157.82,158.37,18214.0,143.3919,143.8914,143.3374,143.8369,18214.0
2019-11-05 13:30:00,158.33,158.59,158.26,158.56,13812.0,143.8006,144.0367,143.737,144.0095,13812.0
2019-11-05 14:00:00,158.52,158.59,158.17,158.37,21162.0,143.9731,144.0367,143.6553,143.8369,21162.0
2019-11-05 14:30:00,158.36,158.37,158.08,158.22,16923.0,143.8278,143.8369,143.5735,143.7007,16923.0
2019-11-05 15:00:00,158.18,158.25,157.89,158.13,28540.0,143.6643,143.7279,143.401,143.6189,28540.0
2019-11-05 15:30:00,158.13,158.42,157.96,158.31,87178.0,143.6189,143.8823,143.4645,143.7824,87178.0
2019-11-06 09:30:00,157.84,158.79,156.83,158.62,26893.0,143.3555,144.2184,142.4382,144.064,26893.0
2019-11-06 10:00:00,158.61,158.88,158.4,158.4,21948.0,144.0549,144.3001,143.8642,143.8642,21948.0
2019-11-06 10:30:00,158.44,158.76,158.21,158.59,20480.0,143.9005,144.1911,143.6916,144.0367,20480.0
2019-11-06 11:00:00,158.6,158.83,158.36,158.42,20293.0,144.0458,144.2547,143.8278,143.8823,20293.0
2019-11-06 11:30:00,158.44,158.88,157.36,157.44,30079.0,143.9005,144.3001,142.9196,142.9923,30079.0
2019-11-06 12:00:00,157.59,157.91,157.48,157.78,39017.0,143.1285,143.4191,143.0286,143.3011,39017.0
2019-11-06 12:30:00,157.78,157.93,157.65,157.87,18412.0,143.3011,143.4373,143.183,143.3828,18412.0
2019-11-06 13:00:00,157.9,158.13,157.51,158.13,14825.0,143.41,143.6189,143.0558,143.6189,14825.0
2019-11-06 13:30:00,158.18,158.51,158.14,158.42,8776.0,143.6643,143.9641,143.628,143.8823,8776.0
2019-11-06 14:00:00,158.47,158.48,158.05,158.21,23077.0,143.9277,143.9368,143.5463,143.6916,23077.0
2019-11-06 14:30:00,158.26,158.3,157.85,157.93,31334.0,143.737,143.7733,143.3646,143.4373,31334.0
2019-11-06 15:00:00,157.96,158.04,157.68,157.95,32694.0,143.4645,143.5372,143.2102,143.4555,32694.0
2019-11-06 15:30:00,157.93,157.97,157.54,157.86,113873.0,143.4373,143.4736,143.0831,143.3737,113873.0
2019-11-07 09:30:00,159.2,159.63,158.07,158.97,48312.0,144.5907,144.9813,143.5644,144.3819,48312.0
2019-11-07 10:00:00,159.03,159.5,158.28,159.4,44382.0,144.4363,144.8632,143.7552,144.7724,44382.0
2019-11-07 10:30:00,159.41,160.63,159.37,160.45,90524.0,144.7815,145.8895,144.7451,145.726,90524.0
2019-11-07 11:00:00,160.42,160.42,159.52,159.63,28228.0,145.6988,145.6988,144.8814,144.9813,28228.0
2019-11-07 11:30:00,159.63,160.12,159.61,160.11,15570.0,144.9813,145.4263,144.9631,145.4172,15570.0
2019-11-07 12:00:00,160.11,160.62,159.88,160.42,16213.0,145.4172,145.8804,145.2083,145.6988,16213.0
2019-11-07 12:30:00,160.38,160.38,160.06,160.06,13403.0,145.6625,145.6625,145.3718,145.3718,13403.0
2019-11-07 13:00:00,160.08,160.09,159.6,159.74,19349.0,145.39,145.3991,144.954,145.0812,19349.0
2019-11-07 13:30:00,159.74,159.75,159.19,159.34,25068.0,145.0812,145.0903,144.5817,144.7179,25068.0
2019-11-07 14:00:00,159.36,159.68,159.34,159.37,27252.0,144.7361,145.0267,144.7179,144.7451,27252.0
2019-11-07 14:30:00,159.35,159.35,158.52,158.92,23480.0,144.727,144.727,143.9731,144.3364,23480.0
2019-11-07 15:00:00,158.97,159.15,158.46,158.68,21535.0,144.3819,144.5453,143.9187,144.1185,21535.0
2019-11-07 15:30:00,158.7,158.81,157.71,157.75,170692.0,144.1366,144.2365,143.2375,143.2738,170692.0
2019-11-08 09:30:00,157.79,158.59,156.99,156.99,47498.0,143.3101,144.0367,142.5835,142.5835,47498.0
2019-11-08 10:00:00,157.1,158.56,156.56,157.91,55128.0,142.6835,144.0095,142.193,143.4191,55128.0
2019-11-08 10:30:00,157.91,157.94,157.34,157.5,37926.0,143.4191,143.4464,142.9014,143.0467,37926.0
2019-11-08 11:00:00,157.5,157.98,157.5,157.64,27103.0,143.0467,143.4827,143.0467,143.1739,27103.0
2019-11-08 11:30:00,157.64,158.7,157.59,158.63,47924.0,143.1739,144.1366,143.1285,144.0731,47924.0
2019-11-08 12:00:00,158.63,158.77,158.42,158.5,40463.0,144.0731,144.2002,143.8823,143.955,40463.0
2019-11-08 12:30:00,158.5,158.65,158.32,158.64,30240.0,143.955,144.0912,143.7915,144.0821,30240.0
2019-11-08 13:00:00,158.66,158.81,158.59,158.67,14476.0,144.1003,144.2365,144.0367,144.1094,14476.0
2019-11-08 13:30:00,158.65,158.75,158.58,158.62,22551.0,144.0912,144.182,144.0276,144.064,22551.0
2019-11-08 14:00:00,158.62,158.66,157.94,157.98,22947.0,144.064,144.1003,143.4464,143.4827,22947.0
2019-11-08 14:30:00,158.0,158.16,157.99,158.16,27794.0,143.5009,143.6462,143.4918,143.6462,27794.0
2019-11-08 15:00:00,158.15,158.22,158.0,158.07,41152.0,143.6371,143.7007,143.5009,143.5644,41152.0
2019-11-08 15:30:00,158.1,158.63,157.97,158.5,121624.0,143.5917,144.0731,143.4736,143.955,121624.0
2019-11-11 09:30:00,156.68,158.92,156.68,158.59,52565.0,142.302,144.3364,142.302,144.0367,52565.0
2019-11-11 10:00:00,158.56,159.0,158.2,158.86,36663.0,144.0095,144.4091,143.6825,144.2819,36663.0
2019-11-11 10:30:00,158.9,159.35,158.85,159.24,20962.0,144.3183,144.727,144.2729,144.6271,20962.0
2019-11-11 11:00:00,159.19,159.19,158.62,158.84,28141.0,144.5817,144.5817,144.064,144.2638,28141.0
2019-11-11 11:30:00,158.84,159.31,158.84,159.24,18069.0,144.2638,144.6906,144.2638,144.6271,18069.0
2019-11-11 12:00:00,159.31,159.39,158.67,159.12,19682.0,144.6906,144.7633,144.1094,144.5181,19682.0
2019-11-11 12:30:00,159.2,159.2,158.86,158.98,9464.0,144.5907,144.5907,144.2819,144.3909,9464.0
2019-11-11 13:00:00,158.94,159.13,158.77,158.91,12576.0,144.3546,144.5272,144.2002,144.3274,12576.0
2019-11-11 13:30:00,158.98,158.98,158.63,158.8,16193.0,144.3909,144.3909,144.0731,144.2275,16193.0
2019-11-11 14:00:00,158.8,158.84,158.65,158.69,13183.0,144.2275,144.2638,144.0912,144.1275,13183.0
2019-11-11 14:30:00,158.68,158.75,158.6,158.75,12011.0,144.1185,144.182,144.0458,144.182,12011.0
2019-11-11 15:00:00,158.74,158.75,158.47,158.53,40096.0,144.173,144.182,143.9277,143.9822,40096.0
2019-11-11 15:30:00,158.54,158.54,158.23,158.43,59896.0,143.9913,143.9913,143.7098,143.8914,59896.0
2019-11-12 09:30:00,158.31,159.67,158.08,158.37,40387.0,143.7824,145.0176,143.5735,143.8369,40387.0
2019-11-12 10:00:00,158.37,159.32,158.26,159.07,64352.0,143.8369,144.6997,143.737,144.4727,64352.0
2019-11-12 10:30:00,159.07,159.91,159.05,159.39,16622.0,144.4727,145.2356,144.4545,144.7633,16622.0
2019-11-12 11:00:00,159.23,159.63,159.18,159.34,25082.0,144.618,144.9813,144.5726,144.7179,25082.0
2019-11-12 11:30:00,159.3,159.74,159.22,159.49,68924.0,144.6816,145.0812,144.6089,144.8541,68924.0
2019-11-12 12:00:00,159.49,159.51,158.83,159.05,30437.0,144.8541,144.8723,144.2547,144.4545,30437.0
2019-11-12 12:30:00,159.08,159.65,158.99,159.55,143262.0,144.4818,144.9994,144.4,144.9086,143262.0
2019-11-12 13:00:00,159.55,159.75,159.28,159.28,15486.0,144.9086,145.0903,144.6634,144.6634,15486.0
2019-11-12 13:30:00,159.29,159.71,159.24,159.43,18209.0,144.6725,145.0539,144.6271,144.7996,18209.0
2019-11-12 14:00:00,159.43,159.43,158.89,159.08,63691.0,144.7996,144.7996,144.3092,144.4818,63691.0
2019-11-12 14:30:00,159.08,159.38,158.95,159.07,31526.0,144.4818,144.7542,144.3637,144.4727,31526.0
2019-11-12 15:00:00,159.1,159.29,159.0,159.09,52058.0,144.4999,144.6725,144.4091,144.4908,52058.0
2019-11-12 15:30:00,159.08,159.25,158.91,158.92,160125.0,144.4818,144.6362,144.3274,144.3364,160125.0
2019-11-13 09:30:00,156.71,157.16,155.83,156.5,45053.0,142.3292,142.7379,141.53,142.1385,45053.0
2019-11-13 10:00:00,156.52,157.56,156.47,157.46,25988.0,142.1567,143.1012,142.1113,143.0104,25988.0
2019-11-13 10:30:00,157.5,158.23,157.24,158.19,25464.0,143.0467,143.7098,142.8106,143.6734,25464.0
2019-11-13 11:00:00,158.24,158.72,157.76,158.28,18145.0,143.7188,144.1548,143.2829,143.7552,18145.0
2019-11-13 11:30:00,158.33,158.92,158.24,158.72,17850.0,143.8006,144.3364,143.7188,144.1548,17850.0
2019-11-13 12:00:00,158.79,158.88,158.4,158.4,16740.0,144.2184,144.3001,143.8642,143.8642,16740.0
2019-11-13 12:30:00,158.38,159.1,158.35,159.09,13647.0,143.846,144.4999,143.8187,144.4908,13647.0
2019-11-13 13:00:00,159.13,159.13,158.56,158.69,12823.0,144.5272,144.5272,144.0095,144.1275,12823.0
2019-11-13 13:30:00,158.67,159.09,158.26,158.48,13033.0,144.1094,144.4908,143.737,143.9368,13033.0
2019-11-13 14:00:00,158.45,158.68,158.28,158.66,16223.0,143.9096,144.1185,143.7552,144.1003,16223.0
2019-11-13 14:30:00,158.69,158.95,158.67,158.9,20141.0,144.1275,144.3637,144.1094,144.3183,20141.0
2019-11-13 15:00:00,158.98,159.06,158.7,158.79,21351.0,144.3909,144.4636,144.1366,144.2184,21351.0
2019-11-13 15:30:00,158.81,159.03,158.23,158.42,214623.0,144.2365,144.4363,143.7098,143.8823,214623.0
2019-11-14 09:30:00,157.83,159.15,157.6,158.17,35065.0,143.3465,144.5453,143.1376,143.6553,35065.0
2019-11-14 10:00:00,158.14,158.89,157.99,158.48,21570.0,143.628,144.3092,143.4918,143.9368,21570.0
2019-11-14 10:30:00,158.56,159.43,158.46,158.86,45379.0,144.0095,144.7996,143.9187,144.2819,45379.0
2019-11-14 11:00:00,158.78,159.11,158.66,158.77,14414.0,144.2093,144.509,144.1003,144.2002,14414.0
2019-11-14 11:30:00,158.82,158.92,158.16,158.54,19177.0,144.2456,144.3364,143.6462,143.9913,19177.0
2019-11-14 12:00:00,158.55,159.29,158.53,159.29,67492.0,144.0004,144.6725,143.9822,144.6725,67492.0
2019-11-14 12:30:00,159.29,159.49,159.06,159.16,18917.0,144.6725,144.8541,144.4636,144.5544,18917.0
2019-11-14 13:00:00,159.18,159.47,159.18,159.3,14576.0,144.5726,144.836,144.5726,144.6816,14576.0
2019-11-14 13:30:00,159.33,159.73,159.16,159.62,24358.0,144.7088,145.0721,144.5544,144.9722,24358.0
2019-11-14 14:00:00,159.59,159.84,159.23,159.31,16037.0,144.945,145.172,144.618,144.6906,16037.0
2019-11-14 14:30:00,159.31,159.46,159.0,159.08,23389.0,144.6906,144.8269,144.4091,144.4818,23389.0
2019-11-14 15:00:00,159.03,159.26,158.82,159.25,28109.0,144.4363,144.6452,144.2456,144.6362,28109.0
2019-11-14 15:30:00,159.26,159.4,159.09,159.33,90071.0,144.6452,144.7724,144.4908,144.7088,90071.0
2019-11-15 09:30:00,160.55,160.96,160.18,160.81,54718.0,145.8169,146.1892,145.4808,146.053,54718.0
2019-11-15 10:00:00,160.78,160.78,159.78,159.86,49977.0,146.0258,146.0258,145.1175,145.1902,49977.0
2019-11-15 10:30:00,159.97,160.34,159.77,160.31,20823.0,145.2901,145.6261,145.1084,145.5989,20823.0
2019-11-15 11:00:00,160.44,160.81,160.28,160.59,19945.0,145.717,146.053,145.5716,145.8532,19945.0
2019-11-15 11:30:00,160.65,160.72,160.24,160.44,21280.0,145.9077,145.9713,145.5353,145.717,21280.0
2019-11-15 12:00:00,160.44,160.82,160.44,160.49,16876.0,145.717,146.0621,145.717,145.7624,16876.0
2019-11-15 12:30:00,160.48,160.64,160.3,160.41,17026.0,145.7533,145.8986,145.5898,145.6897,17026.0
2019-11-15 13:00:00,160.41,160.51,160.25,160.38,15717.0,145.6897,145.7805,145.5444,145.6625,15717.0
2019-11-15 13:30:00,160.37,160.41,160.22,160.27,15921.0,145.6534,145.6897,145.5171,145.5626,15921.0
2019-11-15 14:00:00,160.25,160.29,160.07,160.19,18945.0,145.5444,145.5807,145.3809,145.4899,18945.0
2019-11-15 14:30:00,160.17,160.18,160.02,160.15,23563.0,145.4717,145.4808,145.3355,145.4536,23563.0
2019-11-15 15:00:00,160.15,160.15,159.62,159.72,36355.0,145.4536,145.4536,144.9722,145.063,36355.0
2019-11-15 15:30:00,159.74,160.2,159.48,160.17,112236.0,145.0812,145.499,144.845,145.4717,112236.0
2019-11-18 09:30:00,159.25,159.57,157.85,158.83,37133.0,144.6362,144.9268,143.3646,144.2547,37133.0
2019-11-18 10:00:00,158.72,158.87,157.88,157.9,24293.0,144.1548,144.291,143.3919,143.41,24293.0
2019-11-18 10:30:00,157.87,158.43,157.83,158.2,23196.0,143.3828,143.8914,143.3465,143.6825,23196.0
2019-11-18 11:00:00,158.23,158.24,157.84,158.06,23807.0,143.7098,143.7188,143.3555,143.5554,23807.0
2019-11-18 11:30:00,158.22,158.44,158.05,158.11,24152.0,143.7007,143.9005,143.5463,143.6008,24152.0
2019-11-18 12:00:00,158.16,158.18,157.84,157.9,20240.0,143.6462,143.6643,143.3555,143.41,20240.0
2019-11-18 12:30:00,157.79,157.94,157.65,157.81,18210.0,143.3101,143.4464,143.183,143.3283,18210.0
2019-11-18 13:00:00,157.84,158.0,157.73,157.97,12994.0,143.3555,143.5009,143.2556,143.4736,12994.0
2019-11-18 13:30:00,157.92,158.49,157.81,158.3,18159.0,143.4282,143.9459,143.3283,143.7733,18159.0
2019-11-18 14:00:00,158.32,158.35,158.11,158.14,18301.0,143.7915,143.8187,143.6008,143.628,18301.0
2019-11-18 14:30:00,158.12,158.24,158.01,158.08,22140.0,143.6099,143.7188,143.5099,143.5735,22140.0
2019-11-18 15:00:00,158.09,158.21,157.97,158.07,35730.0,143.5826,143.6916,143.4736,143.5644,35730.0
2019-11-18 15:30:00,158.08,158.3,157.84,158.26,96330.0,143.5735,143.7733,143.3555,143.737,96330.0
2019-11-19 09:30:00,158.93,159.87,158.81,158.86,29497.0,144.3455,145.1993,144.2365,144.2819,29497.0
2019-11-19 10:00:00,158.95,159.0,158.28,158.66,38577.0,144.3637,144.4091,143.7552,144.1003,38577.0
2019-11-19 10:30:00,158.71,158.75,157.76,158.08,16207.0,144.1457,144.182,143.2829,143.5735,16207.0
2019-11-19 11:00:00,158.1,158.62,157.55,158.61,32344.0,143.5917,144.064,143.0922,144.0549,32344.0
2019-11-19 11:30:00,158.62,158.95,158.15,158.78,31757.0,144.064,144.3637,143.6371,144.2093,31757.0
2019-11-19 12:00:00,158.76,158.91,158.49,158.9,13307.0,144.1911,144.3274,143.9459,144.3183,13307.0
2019-11-19 12:30:00,158.87,158.87,158.27,158.72,52113.0,144.291,144.291,143.7461,144.1548,52113.0
2019-11-19 13:00:00,158.77,158.92,158.5,158.88,13763.0,144.2002,144.3364,143.955,144.3001,13763.0
2019-11-19 13:30:00,158.83,158.86,158.51,158.59,22219.0,144.2547,144.2819,143.9641,144.0367,22219.0
2019-11-19 14:00:00,158.59,158.88,158.54,158.88,14975.0,144.0367,144.3001,143.9913,144.3001,14975.0
2019-11-19 14:30:00,158.85,159.02,158.71,158.77,22280.0,144.2729,144.4273,144.1457,144.2002,22280.0
2019-11-19 15:00:00,158.77,158.99,158.61,158.79,27708.0,144.2002,144.4,144.0549,144.2184,27708.0
2019-11-19 15:30:00,158.81,159.01,158.65,158.99,91740.0,144.2365,144.4182,144.0912,144.4,91740.0
2019-11-20 09:30:00,158.61,159.31,157.15,157.25,38601.0,144.0549,144.6906,142.7289,142.8197,38601.0
2019-11-20 10:00:00,157.24,157.51,156.29,156.91,24911.0,142.8106,143.0558,141.9478,142.5109,24911.0
2019-11-20 10:30:00,157.06,157.94,156.8,157.51,46053.0,142.6471,143.4464,142.411,143.0558,46053.0
2019-11-20 11:00:00,157.37,158.18,157.37,158.16,15848.0,142.9287,143.6643,142.9287,143.6462,15848.0
2019-11-20 11:30:00,158.19,158.45,158.04,158.26,17083.0,143.6734,143.9096,143.5372,143.737,17083.0
2019-11-20 12:00:00,158.26,158.62,158.08,158.44,18050.0,143.737,144.064,143.5735,143.9005,18050.0
2019-11-20 12:30:00,158.41,158.44,157.22,157.62,19989.0,143.8732,143.9005,142.7924,143.1557,19989.0
2019-11-20 13:00:00,157.63,157.73,156.48,156.81,22572.0,143.1648,143.2556,142.1203,142.4201,22572.0
2019-11-20 13:30:00,156.66,157.57,156.41,157.29,19771.0,142.2838,143.1103,142.0568,142.856,19771.0
2019-11-20 14:00:00,157.31,157.98,157.31,157.89,21506.0,142.8742,143.4827,142.8742,143.401,21506.0
2019-11-20 14:30:00,157.99,158.34,157.92,158.09,24113.0,143.4918,143.8097,143.4282,143.5826,24113.0
2019-11-20 15:00:00,158.14,158.45,158.09,158.21,27006.0,143.628,143.9096,143.5826,143.6916,27006.0
2019-11-20 15:30:00,158.12,158.65,158.03,158.39,93515.0,143.6099,144.0912,143.5281,143.8551,93515.0
2019-11-21 09:30:00,158.78,158.78,156.85,157.52,51787.0,144.2093,144.2093,142.4564,143.0649,51787.0
2019-11-21 10:00:00,157.47,157.97,156.41,156.8,33489.0,143.0195,143.4736,142.0568,142.411,33489.0
2019-11-21 10:30:00,156.81,157.1,156.48,156.95,20498.0,142.4201,142.6835,142.1203,142.5472,20498.0
2019-11-21 11:00:00,156.95,157.37,156.25,156.47,28119.0,142.5472,142.9287,141.9115,142.1113,28119.0
2019-11-21 11:30:00,156.44,157.09,156.4,156.89,15186.0,142.084,142.6744,142.0477,142.4927,15186.0
2019-11-21 12:00:00,156.87,157.73,156.77,157.63,9497.0,142.4746,143.2556,142.3837,143.1648,9497.0
2019-11-21 12:30:00,157.62,158.15,157.62,157.95,9248.0,143.1557,143.6371,143.1557,143.4555,9248.0
2019-11-21 13:00:00,157.97,158.27,157.79,158.1,11190.0,143.4736,143.7461,143.3101,143.5917,11190.0
2019-11-21 13:30:00,158.09,158.17,157.62,157.62,14137.0,143.5826,143.6553,143.1557,143.1557,14137.0
2019-11-21 14:00:00,157.67,158.01,157.59,157.91,15543.0,143.2011,143.5099,143.1285,143.4191,15543.0
2019-11-21 14:30:00,157.88,158.12,157.76,157.93,19663.0,143.3919,143.6099,143.2829,143.4373,19663.0
2019-11-21 15:00:00,157.93,158.13,157.88,158.01,25476.0,143.4373,143.6189,143.3919,143.5099,25476.0
2019-11-21 15:30:00,158.0,158.21,157.72,158.03,122634.0,143.5009,143.6916,143.2466,143.5281,122634.0
2019-11-22 09:30:00,158.86,160.42,158.2,160.07,65160.0,144.2819,145.6988,143.6825,145.3809,65160.0
2019-11-22 10:00:00,159.96,160.06,158.85,159.43,25443.0,145.281,145.3718,144.2729,144.7996,25443.0
2019-11-22 10:30:00,159.19,159.62,159.11,159.22,47100.0,144.5817,144.9722,144.509,144.6089,47100.0
2019-11-22 11:00:00,159.2,159.31,158.44,159.15,22220.0,144.5907,144.6906,143.9005,144.5453,22220.0
2019-11-22 11:30:00,159.14,159.73,158.95,159.35,17524.0,144.5363,145.0721,144.3637,144.727,17524.0
2019-11-22 12:00:00,159.35,159.71,159.21,159.42,25392.0,144.727,145.0539,144.5998,144.7906,25392.0
2019-11-22 12:30:00,159.44,159.6,159.19,159.48,46570.0,144.8087,144.954,144.5817,144.845,46570.0
2019-11-22 13:00:00,159.5,159.82,159.47,159.82,22555.0,144.8632,145.1538,144.836,145.1538,22555.0
2019-11-22 13:30:00,159.82,159.88,159.54,159.69,19602.0,145.1538,145.2083,144.8995,145.0358,19602.0
2019-11-22 14:00:00,159.7,159.72,159.38,159.46,16335.0,145.0449,145.063,144.7542,144.8269,16335.0
2019-11-22 14:30:00,159.44,159.79,159.43,159.65,26883.0,144.8087,145.1266,144.7996,144.9994,26883.0
2019-11-22 15:00:00,159.65,159.65,159.4,159.5,18039.0,144.9994,144.9994,144.7724,144.8632,18039.0
2019-11-22 15:30:00,159.5,159.77,159.39,159.77,64937.0,144.8632,145.1084,144.7633,145.1084,64937.0
2019-11-25 09:30:00,160.15,160.65,159.11,159.86,28906.0,145.4536,145.9077,144.509,145.1902,28906.0
2019-11-25 10:00:00,159.89,160.9,159.87,160.77,22646.0,145.2174,146.1347,145.1993,146.0167,22646.0
2019-11-25 10:30:00,160.73,160.99,160.5,160.7,19755.0,145.9803,146.2165,145.7714,145.9531,19755.0
2019-11-25 11:00:00,160.79,161.2,160.62,160.97,27905.0,146.0348,146.4072,145.8804,146.1983,27905.0
2019-11-25 11:30:00,160.97,161.15,160.7,160.86,17313.0,146.1983,146.3618,145.9531,146.0984,17313.0
2019-11-25 12:00:00,160.86,161.31,160.82,160.97,25410.0,146.0984,146.5071,146.0621,146.1983,25410.0
2019-11-25 12:30:00,160.99,161.65,160.99,161.58,18901.0,146.2165,146.8159,146.2165,146.7523,18901.0
2019-11-25 13:00:00,161.64,162.12,161.64,161.89,21541.0,146.8068,147.2428,146.8068,147.0339,21541.0
2019-11-25 13:30:00,161.82,162.06,161.73,161.91,23098.0,146.9703,147.1883,146.8886,147.0521,23098.0
2019-11-25 14:00:00,161.88,161.88,161.49,161.5,19936.0,147.0248,147.0248,146.6706,146.6797,19936.0
2019-11-25 14:30:00,161.5,161.85,161.39,161.65,40494.0,146.6797,146.9976,146.5798,146.8159,40494.0
2019-11-25 15:00:00,161.64,162.16,161.64,162.16,35935.0,146.8068,147.2791,146.8068,147.2791,35935.0
2019-11-25 15:30:00,162.14,162.24,161.74,161.76,102588.0,147.261,147.3518,146.8977,146.9158,102588.0
2019-11-26 09:30:00,161.4,161.57,160.65,160.79,38746.0,146.5889,146.7433,145.9077,146.0348,38746.0
2019-11-26 10:00:00,160.72,161.01,160.25,160.67,23580.0,145.9713,146.2346,145.5444,145.9258,23580.0
2019-11-26 10:30:00,160.62,160.62,159.93,160.4,21536.0,145.8804,145.8804,145.2538,145.6806,21536.0
2019-11-26 11:00:00,160.37,160.58,160.02,160.56,16134.0,145.6534,145.8441,145.3355,145.8259,16134.0
2019-11-26 11:30:00,160.57,160.58,160.15,160.26,17611.0,145.835,145.8441,145.4536,145.5535,17611.0
2019-11-26 12:00:00,160.28,160.5,160.13,160.47,12304.0,145.5716,145.7714,145.4354,145.7442,12304.0
2019-11-26 12:30:00,160.49,160.55,160.29,160.4,9754.0,145.7624,145.8169,145.5807,145.6806,9754.0
2019-11-26 13:00:00,160.41,160.83,160.29,160.42,13725.0,145.6897,146.0712,145.5807,145.6988,13725.0
2019-11-26 13:30:00,160.41,160.44,160.22,160.31,15629.0,145.6897,145.717,145.5171,145.5989,15629.0
2019-11-26 14:00:00,160.32,160.79,160.28,160.57,15101.0,145.608,146.0348,145.5716,145.835,15101.0
2019-11-26 14:30:00,160.58,160.78,160.38,160.73,14335.0,145.8441,146.0258,145.6625,145.9803,14335.0
2019-11-26 15:00:00,160.73,160.79,160.48,160.5,24650.0,145.9803,146.0348,145.7533,145.7714,24650.0
2019-11-26 15:30:00,160.52,161.22,160.35,161.01,119457.0,145.7896,146.4254,145.6352,146.2346,119457.0
2019-11-27 09:30:00,162.1,163.26,161.5,162.91,38926.0,147.2246,148.2782,146.6797,147.9603,38926.0
2019-11-27 10:00:00,162.81,162.82,161.96,161.96,20300.0,147.8695,147.8785,147.0975,147.0975,20300.0
2019-11-27 10:30:00,161.95,162.52,161.82,162.47,23527.0,147.0884,147.6061,146.9703,147.5607,23527.0
2019-11-27 11:00:00,162.48,162.51,162.1,162.35,17894.0,147.5697,147.597,147.2246,147.4517,17894.0
2019-11-27 11:30:00,162.29,162.67,162.22,162.45,20524.0,147.3972,147.7423,147.3336,147.5425,20524.0
2019-11-27 12:00:00,162.47,163.32,162.46,162.96,26677.0,147.5607,148.3327,147.5516,148.0057,26677.0
2019-11-27 12:30:00,162.85,163.17,162.7,163.1,16844.0,147.9058,148.1964,147.7696,148.1329,16844.0
2019-11-27 13:00:00,163.07,163.38,162.99,163.25,13086.0,148.1056,148.3872,148.0329,148.2691,13086.0
2019-11-27 13:30:00,163.24,163.64,163.08,163.08,36048.0,148.26,148.6233,148.1147,148.1147,36048.0
2019-11-27 14:00:00,163.09,163.25,162.92,163.25,14663.0,148.1238,148.2691,147.9694,148.2691,14663.0
2019-11-27 14:30:00,163.26,163.42,163.11,163.14,28836.0,148.2782,148.4235,148.1419,148.1692,28836.0
2019-11-27 15:00:00,163.15,163.47,163.12,163.22,23943.0,148.1783,148.4689,148.151,148.2418,23943.0
2019-11-27 15:30:00,163.23,163.5,163.15,163.39,66509.0,148.2509,148.4961,148.1783,148.3962,66509.0
2019-11-29 09:30:00,163.5,164.46,163.03,164.33,40587.0,148.4961,149.3681,148.0693,149.25,40587.0
2019-11-29 10:00:00,164.46,164.73,164.17,164.38,34702.0,149.3681,149.6133,149.1047,149.2954,34702.0
2019-11-29 10:30:00,164.36,164.97,164.35,164.97,22998.0,149.2772,149.8313,149.2681,149.8313,22998.0
2019-11-29 11:00:00,164.97,164.98,164.36,164.5,21810.0,149.8313,149.8403,149.2772,149.4044,21810.0
2019-11-29 11:30:00,164.47,164.52,164.23,164.35,34076.0,149.3771,149.4225,149.1592,149.2681,34076.0
2019-11-29 12:00:00,164.33,164.73,164.33,164.44,27491.0,149.25,149.6133,149.25,149.3499,27491.0
2019-11-29 12:30:00,164.42,164.49,163.47,163.95,49446.0,149.3317,149.3953,148.4689,148.9049,49446.0
2019-12-02 09:30:00,164.7,165.78,163.97,165.01,43802.0,149.586,150.5669,148.923,149.8676,43802.0
2019-12-02 10:00:00,164.74,164.96,163.33,163.5,53440.0,149.6224,149.8222,148.3417,148.4961,53440.0
2019-12-02 10:30:00,163.5,163.93,163.0,163.23,91573.0,148.4961,148.8867,148.042,148.2509,91573.0
2019-12-02 11:00:00,163.27,163.58,162.87,163.46,43277.0,148.2873,148.5688,147.924,148.4598,43277.0
2019-12-02 11:30:00,163.45,163.72,162.97,163.66,33150.0,148.4507,148.696,148.0148,148.6415,33150.0
2019-12-02 12:00:00,163.67,163.93,162.86,163.06,50336.0,148.6505,148.8867,147.9149,148.0965,50336.0
2019-12-02 12:30:00,163.04,163.55,163.0,163.06,69938.0,148.0784,148.5416,148.042,148.0965,69938.0
2019-12-02 13:00:00,163.04,163.37,163.04,163.16,48487.0,148.0784,148.3781,148.0784,148.1873,48487.0
2019-12-02 13:30:00,163.12,163.2,162.73,163.08,56831.0,148.151,148.2237,147.7968,148.1147,56831.0
2019-12-02 14:00:00,163.08,163.67,162.94,163.64,42179.0,148.1147,148.6505,147.9875,148.6233,42179.0
2019-12-02 14:30:00,163.62,163.83,163.35,163.36,53257.0,148.6051,148.7959,148.3599,148.369,53257.0
2019-12-02 15:00:00,163.38,163.38,162.9,163.06,52930.0,148.3872,148.3872,147.9512,148.0965,52930.0
2019-12-02 15:30:00,163.06,163.07,162.46,162.57,124011.0,148.0965,148.1056,147.5516,147.6515,124011.0
2019-12-03 09:30:00,160.03,160.04,158.26,159.58,78178.0,145.3446,145.3537,143.737,144.9359,78178.0
2019-12-03 10:00:00,159.54,159.54,158.19,158.95,43231.0,144.8995,144.8995,143.6734,144.3637,43231.0
2019-12-03 10:30:00,158.78,159.3,158.6,159.01,34469.0,144.2093,144.6816,144.0458,144.4182,34469.0
2019-12-03 11:00:00,159.0,159.44,158.62,159.13,63167.0,144.4091,144.8087,144.064,144.5272,63167.0
2019-12-03 11:30:00,159.1,159.27,158.67,159.06,18224.0,144.4999,144.6543,144.1094,144.4636,18224.0
2019-12-03 12:00:00,159.06,159.26,158.75,159.16,17202.0,144.4636,144.6452,144.182,144.5544,17202.0
2019-12-03 12:30:00,159.17,159.34,159.04,159.32,17843.0,144.5635,144.7179,144.4454,144.6997,17843.0
2019-12-03 13:00:00,159.44,159.88,159.39,159.78,11539.0,144.8087,145.2083,144.7633,145.1175,11539.0
2019-12-03 13:30:00,159.78,160.03,159.51,159.68,25309.0,145.1175,145.3446,144.8723,145.0267,25309.0
2019-12-03 14:00:00,159.68,159.9,159.64,159.71,46029.0,145.0267,145.2265,144.9904,145.0539,46029.0
2019-12-03 14:30:00,159.74,159.82,159.5,159.65,35671.0,145.0812,145.1538,144.8632,144.9994,35671.0
2019-12-03 15:00:00,159.66,160.53,159.56,160.41,29036.0,145.0085,145.7987,144.9177,145.6897,29036.0
2019-12-03 15:30:00,160.43,160.43,159.76,159.99,88020.0,145.7079,145.7079,145.0994,145.3082,88020.0
2019-12-04 09:30:00,160.67,162.44,160.67,162.27,25389.0,145.9258,147.5334,145.9258,147.379,25389.0
2019-12-04 10:00:00,162.25,162.38,161.64,161.81,36682.0,147.3609,147.4789,146.8068,146.9612,36682.0
2019-12-04 10:30:00,161.81,161.97,161.64,161.81,18584.0,146.9612,147.1066,146.8068,146.9612,18584.0
2019-12-04 11:00:00,161.79,161.89,161.6,161.84,21121.0,146.9431,147.0339,146.7705,146.9885,21121.0
2019-12-04 11:30:00,161.89,162.13,161.7,161.82,15437.0,147.0339,147.2519,146.8613,146.9703,15437.0
2019-12-04 12:00:00,161.8,161.96,161.72,161.92,19080.0,146.9522,147.0975,146.8795,147.0611,19080.0
2019-12-04 12:30:00,161.92,162.64,161.9,162.64,12055.0,147.0611,147.7151,147.043,147.7151,12055.0
2019-12-04 13:00:00,162.65,162.7,162.05,162.2,14841.0,147.7241,147.7696,147.1792,147.3154,14841.0
2019-12-04 13:30:00,162.15,162.2,161.84,162.17,15344.0,147.27,147.3154,146.9885,147.2882,15344.0
2019-12-04 14:00:00,162.14,162.19,161.76,161.91,21129.0,147.261,147.3064,146.9158,147.0521,21129.0
2019-12-04 14:30:00,161.9,162.66,161.9,162.57,24940.0,147.043,147.7332,147.043,147.6515,24940.0
2019-12-04 15:00:00,162.47,162.52,162.2,162.25,77581.0,147.5607,147.6061,147.3154,147.3609,77581.0
2019-12-04 15:30:00,162.27,162.32,161.92,162.05,107513.0,147.379,147.4244,147.0611,147.1792,107513.0
2019-12-05 09:30:00,162.9,163.19,162.53,162.66,49522.0,147.9512,148.2146,147.6152,147.7332,49522.0
2019-12-05 10:00:00,162.65,162.77,162.03,162.35,18917.0,147.7241,147.8331,147.161,147.4517,18917.0
2019-12-05 10:30:00,162.34,162.43,161.85,162.38,19709.0,147.4426,147.5243,146.9976,147.4789,19709.0
2019-12-05 11:00:00,162.37,162.83,162.21,162.36,33256.0,147.4698,147.8876,147.3245,147.4608,33256.0
2019-12-05 11:30:00,162.38,162.5,162.11,162.24,17368.0,147.4789,147.5879,147.2337,147.3518,17368.0
2019-12-05 12:00:00,162.26,162.41,162.13,162.28,52214.0,147.3699,147.5062,147.2519,147.3881,52214.0
2019-12-05 12:30:00,162.32,162.46,162.18,162.42,23272.0,147.4244,147.5516,147.2973,147.5153,23272.0
2019-12-05 13:00:00,162.4,162.67,162.37,162.59,16523.0,147.4971,147.7423,147.4698,147.6697,16523.0
2019-12-05 13:30:00,162.56,162.77,162.26,162.26,26993.0,147.6424,147.8331,147.3699,147.3699,26993.0
2019-12-05 14:00:00,162.3,162.48,161.91,162.44,61608.0,147.4063,147.5697,147.0521,147.5334,61608.0
2019-12-05 14:30:00,162.43,162.67,162.09,162.41,38979.0,147.5243,147.7423,147.2155,147.5062,38979.0
2019-12-05 15:00:00,162.51,162.82,162.4,162.59,28589.0,147.597,147.8785,147.4971,147.6697,28589.0
2019-12-05 15:30:00,162.59,162.79,162.42,162.77,100981.0,147.6697,147.8513,147.5153,147.8331,100981.0
2019-12-06 09:30:00,165.03,165.89,164.66,165.18,112646.0,149.8857,150.6668,149.5497,150.022,112646.0
2019-12-06 10:00:00,165.22,165.65,165.1,165.21,37503.0,150.0583,150.4488,149.9493,150.0492,37503.0
2019-12-06 10:30:00,165.25,165.26,164.48,164.98,22595.0,150.0856,150.0946,149.3862,149.8403,22595.0
2019-12-06 11:00:00,164.97,165.15,164.59,164.89,29103.0,149.8313,149.9947,149.4861,149.7586,29103.0
2019-12-06 11:30:00,164.9,165.46,164.78,165.46,23106.0,149.7677,150.2763,149.6587,150.2763,23106.0
2019-12-06 12:00:00,165.47,165.57,165.28,165.34,36209.0,150.2854,150.3762,150.1128,150.1673,36209.0
2019-12-06 12:30:00,165.35,165.4,165.21,165.28,32234.0,150.1764,150.2218,150.0492,150.1128,32234.0
2019-12-06 13:00:00,165.29,165.64,165.25,165.53,32309.0,150.1219,150.4398,150.0856,150.3399,32309.0
2019-12-06 13:30:00,165.57,165.61,165.41,165.46,15847.0,150.3762,150.4125,150.2309,150.2763,15847.0
2019-12-06 14:00:00,165.46,165.57,165.42,165.53,15332.0,150.2763,150.3762,150.24,150.3399,15332.0
2019-12-06 14:30:00,165.54,165.55,165.31,165.33,16329.0,150.3489,150.358,150.14,150.1582,16329.0
2019-12-06 15:00:00,165.32,165.32,165.01,165.22,26347.0,150.1491,150.1491,149.8676,150.0583,26347.0
2019-12-06 15:30:00,165.22,165.39,164.63,164.88,70774.0,150.0583,150.2127,149.5225,149.7495,70774.0
2019-12-09 09:30:00,164.64,164.88,164.06,164.65,21935.0,149.5315,149.7495,149.0048,149.5406,21935.0
2019-12-09 10:00:00,164.59,164.85,164.31,164.67,17985.0,149.4861,149.7223,149.2318,149.5588,17985.0
2019-12-09 10:30:00,164.61,164.76,164.5,164.59,17025.0,149.5043,149.6405,149.4044,149.4861,17025.0
2019-12-09 11:00:00,164.55,164.87,164.51,164.87,19471.0,149.4498,149.7404,149.4135,149.7404,19471.0
2019-12-09 11:30:00,164.93,164.95,164.55,164.76,21438.0,149.7949,149.8131,149.4498,149.6405,21438.0
2019-12-09 12:00:00,164.78,164.85,164.44,164.56,32713.0,149.6587,149.7223,149.3499,149.4589,32713.0
2019-12-09 12:30:00,164.53,164.9,164.51,164.87,13371.0,149.4316,149.7677,149.4135,149.7404,13371.0
2019-12-09 13:00:00,164.89,165.04,164.68,164.94,20936.0,149.7586,149.8948,149.5679,149.804,20936.0
2019-12-09 13:30:00,164.94,164.94,164.75,164.78,7317.0,149.804,149.804,149.6314,149.6587,7317.0
2019-12-09 14:00:00,164.8,164.88,164.65,164.83,13173.0,149.6769,149.7495,149.5406,149.7041,13173.0
2019-12-09 14:30:00,164.82,165.22,164.8,165.17,15389.0,149.695,150.0583,149.6769,150.0129,15389.0
2019-12-09 15:00:00,165.17,165.21,165.05,165.21,15194.0,150.0129,150.0492,149.9039,150.0492,15194.0
2019-12-09 15:30:00,165.18,165.38,164.83,164.85,95342.0,150.022,150.2036,149.7041,149.7223,95342.0
2019-12-10 09:30:00,163.87,164.78,163.72,163.96,68446.0,148.8322,149.6587,148.696,148.9139,68446.0
2019-12-10 10:00:00,163.89,164.59,163.77,164.59,17075.0,148.8504,149.4861,148.7414,149.4861,17075.0
2019-12-10 10:30:00,164.59,165.06,164.5,165.04,13328.0,149.4861,149.913,149.4044,149.8948,13328.0
2019-12-10 11:00:00,165.01,165.22,164.59,165.06,15328.0,149.8676,150.0583,149.4861,149.913,15328.0
2019-12-10 11:30:00,165.14,165.3,164.9,164.97,24360.0,149.9857,150.131,149.7677,149.8313,24360.0
2019-12-10 12:00:00,164.98,165.08,164.76,164.91,31188.0,149.8403,149.9312,149.6405,149.7768,31188.0
2019-12-10 12:30:00,164.88,165.01,164.66,165.01,30098.0,149.7495,149.8676,149.5497,149.8676,30098.0
2019-12-10 13:00:00,165.05,165.16,164.96,165.12,5407.0,149.9039,150.0038,149.8222,149.9675,5407.0
2019-12-10 13:30:00,165.09,165.17,164.97,165.09,14068.0,149.9402,150.0129,149.8313,149.9402,14068.0
2019-12-10 14:00:00,165.11,165.41,165.03,165.07,15355.0,149.9584,150.2309,149.8857,149.9221,15355.0
2019-12-10 14:30:00,165.07,165.25,165.07,165.25,10885.0,149.9221,150.0856,149.9221,150.0856,10885.0
2019-12-10 15:00:00,165.25,165.28,165.07,165.2,36817.0,150.0856,150.1128,149.9221,150.0401,36817.0
2019-12-10 15:30:00,165.19,165.42,165.0,165.25,85690.0,150.0311,150.24,149.8585,150.0856,85690.0
2019-12-11 09:30:00,165.0,165.71,164.96,165.51,22487.0,149.8585,150.5033,149.8222,150.3217,22487.0
2019-12-11 10:00:00,165.64,165.68,164.81,164.89,23170.0,150.4398,150.4761,149.6859,149.7586,23170.0
2019-12-11 10:30:00,164.8,164.9,164.42,164.5,18274.0,149.6769,149.7677,149.3317,149.4044,18274.0
2019-12-11 11:00:00,164.45,164.45,163.62,163.62,34531.0,149.359,149.359,148.6051,148.6051,34531.0
2019-12-11 11:30:00,163.61,163.97,163.61,163.67,27635.0,148.5961,148.923,148.5961,148.6505,27635.0
2019-12-11 12:00:00,163.69,163.97,163.67,163.86,19046.0,148.6687,148.923,148.6505,148.8231,19046.0
2019-12-11 12:30:00,163.85,164.2,163.83,164.14,12703.0,148.814,149.1319,148.7959,149.0774,12703.0
2019-12-11 13:00:00,164.14,164.29,163.97,164.24,11663.0,149.0774,149.2137,148.923,149.1682,11663.0
2019-12-11 13:30:00,164.24,164.3,163.94,164.13,22199.0,149.1682,149.2227,148.8958,149.0683,22199.0
2019-12-11 14:00:00,164.2,164.5,164.2,164.21,18304.0,149.1319,149.4044,149.1319,149.141,18304.0
2019-12-11 14:30:00,164.24,164.48,164.13,164.41,21316.0,149.1682,149.3862,149.0683,149.3226,21316.0
2019-12-11 15:00:00,164.37,164.4,164.19,164.35,23049.0,149.2863,149.3136,149.1228,149.2681,23049.0
2019-12-11 15:30:00,164.34,164.59,164.18,164.46,77377.0,149.2591,149.4861,149.1137,149.3681,77377.0
2019-12-12 09:30:00,164.42,166.44,164.24,166.12,42054.0,149.3317,151.1664,149.1682,150.8757,42054.0
2019-12-12 10:00:00,166.14,167.65,166.14,167.59,24196.0,150.8939,152.2653,150.8939,152.2108,24196.0
2019-12-12 10:30:00,167.63,167.63,167.0,167.12,35043.0,152.2472,152.2472,151.675,151.784,35043.0
2019-12-12 11:00:00,167.14,167.24,166.58,166.84,18027.0,151.8021,151.8929,151.2935,151.5296,18027.0
2019-12-12 11:30:00,166.84,166.85,166.4,166.81,19255.0,151.5296,151.5387,151.13,151.5024,19255.0
2019-12-12 12:00:00,166.81,166.81,166.41,166.62,45466.0,151.5024,151.5024,151.1391,151.3298,45466.0
2019-12-12 12:30:00,166.68,167.35,166.68,167.28,7873.0,151.3843,151.9928,151.3843,151.9293,7873.0
2019-12-12 13:00:00,167.18,167.43,166.88,167.28,11086.0,151.8384,152.0655,151.566,151.9293,11086.0
2019-12-12 13:30:00,167.34,167.35,166.89,167.09,14783.0,151.9838,151.9928,151.5751,151.7567,14783.0
2019-12-12 14:00:00,167.14,167.15,166.78,166.91,17636.0,151.8021,151.8112,151.4752,151.5932,17636.0
2019-12-12 14:30:00,166.91,168.13,166.84,168.04,28507.0,151.5932,152.7013,151.5296,152.6195,28507.0
2019-12-12 15:00:00,168.1,168.63,168.06,168.61,21134.0,152.674,153.1554,152.6377,153.1372,21134.0
2019-12-12 15:30:00,168.63,169.09,168.29,168.47,108725.0,153.1554,153.5732,152.8466,153.0101,108725.0
2019-12-13 09:30:00,168.38,168.43,167.2,167.96,35345.0,152.9283,152.9737,151.8566,152.5469,35345.0
2019-12-13 10:00:00,167.75,169.21,167.65,168.55,27353.0,152.3561,153.6822,152.2653,153.0827,27353.0
2019-12-13 10:30:00,168.44,168.66,167.54,167.55,32006.0,152.9828,153.1826,152.1654,152.1745,32006.0
2019-12-13 11:00:00,167.52,167.75,166.45,166.59,17762.0,152.1472,152.3561,151.1754,151.3026,17762.0
2019-12-13 11:30:00,166.66,167.4,166.28,167.4,16599.0,151.3662,152.0383,151.021,152.0383,16599.0
2019-12-13 12:00:00,167.48,167.9,167.33,167.84,17812.0,152.1109,152.4924,151.9747,152.4379,17812.0
2019-12-13 12:30:00,167.84,168.26,167.64,168.26,15624.0,152.4379,152.8193,152.2562,152.8193,15624.0
2019-12-13 13:00:00,168.13,168.28,167.98,168.06,11020.0,152.7013,152.8375,152.565,152.6377,11020.0
2019-12-13 13:30:00,168.06,168.09,167.69,167.85,13697.0,152.6377,152.6649,152.3016,152.447,13697.0
2019-12-13 14:00:00,167.84,167.99,167.74,167.74,10710.0,152.4379,152.5741,152.3471,152.3471,10710.0
2019-12-13 14:30:00,167.77,167.82,167.67,167.67,13407.0,152.3743,152.4197,152.2835,152.2835,13407.0
2019-12-13 15:00:00,167.71,167.71,167.32,167.34,17886.0,152.3198,152.3198,151.9656,151.9838,17886.0
2019-12-13 15:30:00,167.32,167.61,167.15,167.42,117035.0,151.9656,152.229,151.8112,152.0564,117035.0
2019-12-16 09:30:00,169.37,169.74,168.33,169.11,38032.0,153.8275,154.1635,152.8829,153.5913,38032.0
2019-12-16 10:00:00,169.13,169.64,169.13,169.24,24128.0,153.6095,154.0727,153.6095,153.7094,24128.0
2019-12-16 10:30:00,169.21,169.36,169.02,169.09,17679.0,153.6822,153.8184,153.5096,153.5732,17679.0
2019-12-16 11:00:00,169.07,169.2,168.64,168.64,20235.0,153.555,153.6731,153.1645,153.1645,20235.0
2019-12-16 11:30:00,168.63,168.72,168.3,168.65,13019.0,153.1554,153.2371,152.8557,153.1735,13019.0
2019-12-16 12:00:00,168.71,168.8,168.43,168.55,11549.0,153.228,153.3098,152.9737,153.0827,11549.0
2019-12-16 12:30:00,168.55,168.76,168.52,168.55,8300.0,153.0827,153.2735,153.0555,153.0827,8300.0
2019-12-16 13:00:00,168.53,168.65,168.41,168.45,8549.0,153.0646,153.1735,152.9556,152.9919,8549.0
2019-12-16 13:30:00,168.44,168.46,168.23,168.31,9294.0,152.9828,153.001,152.7921,152.8647,9294.0
2019-12-16 14:00:00,168.32,168.32,167.97,167.99,13418.0,152.8738,152.8738,152.556,152.5741,13418.0
2019-12-16 14:30:00,167.92,167.94,167.56,167.57,11434.0,152.5105,152.5287,152.1836,152.1927,11434.0
2019-12-16 15:00:00,167.56,167.93,167.52,167.84,25207.0,152.1836,152.5196,152.1472,152.4379,25207.0
2019-12-16 15:30:00,167.86,168.0,167.38,167.45,100600.0,152.456,152.5832,152.0201,152.0837,100600.0
2019-12-17 09:30:00,167.23,167.52,166.01,166.18,47696.0,151.8839,152.1472,150.7758,150.9302,47696.0
2019-12-17 10:00:00,166.26,167.7,166.05,167.39,31966.0,151.0029,152.3107,150.8121,152.0292,31966.0
2019-12-17 10:30:00,167.32,167.42,166.96,167.18,27326.0,151.9656,152.0564,151.6386,151.8384,27326.0
2019-12-17 11:00:00,167.17,167.28,166.84,166.93,17393.0,151.8294,151.9293,151.5296,151.6114,17393.0
2019-12-17 11:30:00,166.92,167.57,166.87,167.56,19645.0,151.6023,152.1927,151.5569,152.1836,19645.0
2019-12-17 12:00:00,167.6,167.6,167.22,167.31,14095.0,152.2199,152.2199,151.8748,151.9565,14095.0
2019-12-17 12:30:00,167.31,167.34,167.13,167.21,15839.0,151.9565,151.9838,151.793,151.8657,15839.0
2019-12-17 13:00:00,167.24,167.32,167.08,167.09,15652.0,151.8929,151.9656,151.7476,151.7567,15652.0
2019-12-17 13:30:00,167.05,167.41,166.98,167.41,17700.0,151.7204,152.0473,151.6568,152.0473,17700.0
2019-12-17 14:00:00,167.44,167.63,167.28,167.44,21997.0,152.0746,152.2472,151.9293,152.0746,21997.0
2019-12-17 14:30:00,167.42,167.51,167.35,167.51,17256.0,152.0564,152.1382,151.9928,152.1382,17256.0
2019-12-17 15:00:00,167.49,167.65,167.4,167.63,19280.0,152.12,152.2653,152.0383,152.2472,19280.0
2019-12-17 15:30:00,167.6,167.68,167.26,167.3,80361.0,152.2199,152.2926,151.9111,151.9474,80361.0
2019-12-18 09:30:00,167.5,167.83,166.9,167.43,35723.0,152.1291,152.4288,151.5841,152.0655,35723.0
2019-12-18 10:00:00,167.5,167.72,167.41,167.44,30853.0,152.1291,152.3289,152.0473,152.0746,30853.0
2019-12-18 10:30:00,167.48,167.91,167.46,167.91,24284.0,152.1109,152.5015,152.0928,152.5015,24284.0
2019-12-18 11:00:00,167.88,168.27,167.86,168.12,19222.0,152.4742,152.8284,152.456,152.6922,19222.0
2019-12-18 11:30:00,168.12,168.15,167.36,167.49,36319.0,152.6922,152.7194,152.0019,152.12,36319.0
2019-12-18 12:00:00,167.51,167.63,167.36,167.53,12779.0,152.1382,152.2472,152.0019,152.1563,12779.0
2019-12-18 12:30:00,167.51,167.56,167.35,167.46,15887.0,152.1382,152.1836,151.9928,152.0928,15887.0
2019-12-18 13:00:00,167.37,167.5,167.09,167.1,10253.0,152.011,152.1291,151.7567,151.7658,10253.0
2019-12-18 13:30:00,167.08,167.53,167.01,167.47,10915.0,151.7476,152.1563,151.684,152.1018,10915.0
2019-12-18 14:00:00,167.47,167.48,167.24,167.3,12375.0,152.1018,152.1109,151.8929,151.9474,12375.0
2019-12-18 14:30:00,167.3,167.43,167.28,167.41,17195.0,151.9474,152.0655,151.9293,152.0473,17195.0
2019-12-18 15:00:00,167.47,167.5,167.1,167.1,28247.0,152.1018,152.1291,151.7658,151.7658,28247.0
2019-12-18 15:30:00,167.1,167.27,166.85,167.27,90179.0,151.7658,151.9202,151.5387,151.9202,90179.0
2019-12-19 09:30:00,167.58,167.58,166.15,166.3,26370.0,152.2017,152.2017,150.903,151.0392,26370.0
2019-12-19 10:00:00,166.47,167.06,166.36,166.68,17195.0,151.1936,151.7295,151.0937,151.3843,17195.0
2019-12-19 10:30:00,166.72,166.95,166.65,166.86,12915.0,151.4207,151.6296,151.3571,151.5478,12915.0
2019-12-19 11:00:00,166.84,167.01,166.55,166.72,11569.0,151.5296,151.684,151.2663,151.4207,11569.0
2019-12-19 11:30:00,166.72,166.81,166.35,166.52,14228.0,151.4207,151.5024,151.0846,151.239,14228.0
2019-12-19 12:00:00,166.5,166.8,166.32,166.8,9690.0,151.2208,151.4933,151.0574,151.4933,9690.0
2019-12-19 12:30:00,166.87,166.92,166.61,166.86,12972.0,151.5569,151.6023,151.3208,151.5478,12972.0
2019-12-19 13:00:00,166.9,167.36,166.9,167.35,13682.0,151.5841,152.0019,151.5841,151.9928,13682.0
2019-12-19 13:30:00,167.31,167.75,167.24,167.73,29998.0,151.9565,152.3561,151.8929,152.338,29998.0
2019-12-19 14:00:00,167.82,168.03,167.69,167.95,18564.0,152.4197,152.6104,152.3016,152.5378,18564.0
2019-12-19 14:30:00,167.95,167.97,167.3,167.3,16654.0,152.5378,152.556,151.9474,151.9474,16654.0
2019-12-19 15:00:00,167.25,167.35,166.82,166.85,18286.0,151.902,151.9928,151.5115,151.5387,18286.0
2019-12-19 15:30:00,166.92,167.47,166.85,167.28,79969.0,151.6023,152.1018,151.5387,151.9293,79969.0
2019-12-20 09:30:00,168.71,168.71,167.62,168.32,161328.0,153.228,153.228,152.2381,152.8738,161328.0
2019-12-20 10:00:00,168.52,168.66,168.24,168.45,17786.0,153.0555,153.1826,152.8012,152.9919,17786.0
2019-12-20 10:30:00,168.38,168.73,168.23,168.61,23587.0,152.9283,153.2462,152.7921,153.1372,23587.0
2019-12-20 11:00:00,168.62,168.67,168.02,168.09,23002.0,153.1463,153.1917,152.6014,152.6649,23002.0
2019-12-20 11:30:00,168.12,168.39,168.07,168.34,12746.0,152.6922,152.9374,152.6468,152.892,12746.0
2019-12-20 12:00:00,168.28,168.48,168.22,168.24,12149.0,152.8375,153.0191,152.783,152.8012,12149.0
2019-12-20 12:30:00,168.22,168.41,168.22,168.31,10532.0,152.783,152.9556,152.783,152.8647,10532.0
2019-12-20 13:00:00,168.28,168.45,168.13,168.14,11202.0,152.8375,152.9919,152.7013,152.7104,11202.0
2019-12-20 13:30:00,168.11,168.34,168.11,168.18,10909.0,152.6831,152.892,152.6831,152.7467,10909.0
2019-12-20 14:00:00,168.19,168.42,168.04,168.42,15381.0,152.7558,152.9647,152.6195,152.9647,15381.0
2019-12-20 14:30:00,168.42,168.54,168.28,168.45,15633.0,152.9647,153.0736,152.8375,152.9919,15633.0
2019-12-20 15:00:00,168.44,168.58,168.02,168.05,30724.0,152.9828,153.11,152.6014,152.6286,30724.0
2019-12-20 15:30:00,168.04,168.67,167.88,168.19,204557.0,152.6195,153.1917,152.4742,152.7558,204557.0
2019-12-23 09:30:00,168.26,168.46,167.03,167.92,24310.0,152.8193,153.001,151.7022,152.5105,24310.0
2019-12-23 10:00:00,167.94,167.97,167.44,167.84,22037.0,152.5287,152.556,152.0746,152.4379,22037.0
2019-12-23 10:30:00,167.84,167.88,167.01,167.16,17292.0,152.4379,152.4742,151.684,151.8203,17292.0
2019-12-23 11:00:00,167.28,167.44,167.12,167.19,22404.0,151.9293,152.0746,151.784,151.8475,22404.0
2019-12-23 11:30:00,167.22,167.46,167.14,167.41,15883.0,151.8748,152.0928,151.8021,152.0473,15883.0
2019-12-23 12:00:00,167.36,167.39,167.14,167.2,12286.0,152.0019,152.0292,151.8021,151.8566,12286.0
2019-12-23 12:30:00,167.22,167.46,167.18,167.46,13034.0,151.8748,152.0928,151.8384,152.0928,13034.0
2019-12-23 13:00:00,167.47,167.72,167.46,167.71,9148.0,152.1018,152.3289,152.0928,152.3198,9148.0
2019-12-23 13:30:00,167.69,167.72,167.49,167.72,12247.0,152.3016,152.3289,152.12,152.3289,12247.0
2019-12-23 14:00:00,167.71,167.92,167.7,167.76,18140.0,152.3198,152.5105,152.3107,152.3652,18140.0
2019-12-23 14:30:00,167.69,167.9,167.51,167.55,12904.0,152.3016,152.4924,152.1382,152.1745,12904.0
2019-12-23 15:00:00,167.52,167.55,167.3,167.42,17298.0,152.1472,152.1745,151.9474,152.0564,17298.0
2019-12-23 15:30:00,167.42,167.5,167.11,167.28,62329.0,152.0564,152.1291,151.7749,151.9293,62329.0
2019-12-24 09:30:00,167.3,167.32,166.93,167.12,9641.0,151.9474,151.9656,151.6114,151.784,9641.0
2019-12-24 10:00:00,167.23,167.4,166.92,167.1,25906.0,151.8839,152.0383,151.6023,151.7658,25906.0
2019-12-24 10:30:00,167.1,167.4,167.1,167.39,21315.0,151.7658,152.0383,151.7658,152.0292,21315.0
2019-12-24 11:00:00,167.42,167.64,167.38,167.4,20944.0,152.0564,152.2562,152.0201,152.0383,20944.0
2019-12-24 11:30:00,167.37,167.84,167.35,167.7,11298.0,152.011,152.4379,151.9928,152.3107,11298.0
2019-12-24 12:00:00,167.74,167.76,167.55,167.73,19345.0,152.3471,152.3652,152.1745,152.338,19345.0
2019-12-24 12:30:00,167.69,167.78,167.57,167.65,25955.0,152.3016,152.3834,152.1927,152.2653,25955.0
2019-12-26 09:30:00,167.48,168.21,167.48,167.82,19081.0,152.1109,152.7739,152.1109,152.4197,19081.0
2019-12-26 10:00:00,167.91,168.38,167.9,168.38,12707.0,152.5015,152.9283,152.4924,152.9283,12707.0
2019-12-26 10:30:00,168.36,168.36,168.01,168.25,11742.0,152.9102,152.9102,152.5923,152.8103,11742.0
2019-12-26 11:00:00,168.3,168.45,168.18,168.22,13299.0,152.8557,152.9919,152.7467,152.783,13299.0
2019-12-26 11:30:00,168.26,168.27,167.84,167.84,11229.0,152.8193,152.8284,152.4379,152.4379,11229.0
2019-12-26 12:00:00,167.87,167.92,167.54,167.83,7724.0,152.4651,152.5105,152.1654,152.4288,7724.0
2019-12-26 12:30:00,167.75,167.97,167.67,167.84,7287.0,152.3561,152.556,152.2835,152.4379,7287.0
2019-12-26 13:00:00,167.89,167.93,167.37,167.37,18582.0,152.4833,152.5196,152.011,152.011,18582.0
2019-12-26 13:30:00,167.37,167.61,167.36,167.61,10924.0,152.011,152.229,152.0019,152.229,10924.0
2019-12-26 14:00:00,167.6,167.82,167.6,167.7,9376.0,152.2199,152.4197,152.2199,152.3107,9376.0
2019-12-26 14:30:00,167.74,167.74,167.43,167.46,9800.0,152.3471,152.3471,152.0655,152.0928,9800.0
2019-12-26 15:00:00,167.42,167.55,167.41,167.44,12673.0,152.0564,152.1745,152.0473,152.0746,12673.0
2019-12-26 15:30:00,167.44,167.69,167.34,167.68,38237.0,152.0746,152.3016,151.9838,152.2926,38237.0
2019-12-27 09:30:00,167.86,167.86,167.14,167.31,23876.0,152.456,152.456,151.8021,151.9565,23876.0
2019-12-27 10:00:00,167.21,167.5,167.05,167.21,11213.0,151.8657,152.1291,151.7204,151.8657,11213.0
2019-12-27 10:30:00,167.22,167.28,166.89,167.15,11898.0,151.8748,151.9293,151.5751,151.8112,11898.0
2019-12-27 11:00:00,167.33,167.39,167.06,167.06,9697.0,151.9747,152.0292,151.7295,151.7295,9697.0
2019-12-27 11:30:00,167.08,167.21,166.69,167.03,30012.0,151.7476,151.8657,151.3934,151.7022,30012.0
2019-12-27 12:00:00,167.0,167.26,166.98,167.03,12128.0,151.675,151.9111,151.6568,151.7022,12128.0
2019-12-27 12:30:00,167.06,167.13,166.86,167.05,10116.0,151.7295,151.793,151.5478,151.7204,10116.0
2019-12-27 13:00:00,167.07,167.09,166.78,167.06,55282.0,151.7385,151.7567,151.4752,151.7295,55282.0
2019-12-27 13:30:00,167.01,167.1,166.79,166.79,17908.0,151.684,151.7658,151.4842,151.4842,17908.0
2019-12-27 14:00:00,166.83,167.2,166.83,167.07,19129.0,151.5206,151.8566,151.5206,151.7385,19129.0
2019-12-27 14:30:00,167.09,167.31,167.06,167.15,12999.0,151.7567,151.9565,151.7295,151.8112,12999.0
2019-12-27 15:00:00,167.16,167.17,166.94,167.04,13490.0,151.8203,151.8294,151.6205,151.7113,13490.0
2019-12-27 15:30:00,167.11,167.24,166.58,166.77,94056.0,151.7749,151.8929,151.2935,151.4661,94056.0
2019-12-30 09:30:00,167.57,167.82,166.74,167.0,20516.0,152.1927,152.4197,151.4388,151.675,20516.0
2019-12-30 10:00:00,167.2,167.4,166.77,166.99,8996.0,151.8566,152.0383,151.4661,151.6659,8996.0
2019-12-30 10:30:00,167.05,167.06,166.43,166.85,11009.0,151.7204,151.7295,151.1573,151.5387,11009.0
2019-12-30 11:00:00,166.9,167.08,166.64,167.02,9027.0,151.5841,151.7476,151.348,151.6931,9027.0
2019-12-30 11:30:00,166.97,166.98,166.7,166.76,26052.0,151.6477,151.6568,151.4025,151.457,26052.0
2019-12-30 12:00:00,166.74,167.22,166.71,167.18,15849.0,151.4388,151.8748,151.4116,151.8384,15849.0
2019-12-30 12:30:00,167.23,167.4,167.18,167.19,5502.0,151.8839,152.0383,151.8384,151.8475,5502.0
2019-12-30 13:00:00,167.15,167.22,166.89,166.89,6549.0,151.8112,151.8748,151.5751,151.5751,6549.0
2019-12-30 13:30:00,166.9,166.98,166.63,166.91,8646.0,151.5841,151.6568,151.3389,151.5932,8646.0
2019-12-30 14:00:00,166.87,166.88,166.57,166.64,11979.0,151.5569,151.566,151.2844,151.348,11979.0
2019-12-30 14:30:00,166.64,166.64,166.32,166.32,8002.0,151.348,151.348,151.0574,151.0574,8002.0
2019-12-30 15:00:00,166.32,166.6,166.32,166.42,13230.0,151.0574,151.3117,151.0574,151.1482,13230.0
2019-12-30 15:30:00,166.44,166.53,165.92,166.05,48748.0,151.1664,151.2481,150.6941,150.8121,48748.0
2019-12-31 09:30:00,165.9,167.55,165.77,167.54,14523.0,150.6759,152.1745,150.5578,152.1654,14523.0
2019-12-31 10:00:00,167.55,167.55,166.63,166.78,12265.0,152.1745,152.1745,151.3389,151.4752,12265.0
2019-12-31 10:30:00,166.77,167.08,166.49,166.67,8502.0,151.4661,151.7476,151.2118,151.3752,8502.0
2019-12-31 11:00:00,166.66,166.8,166.55,166.56,8719.0,151.3662,151.4933,151.2663,151.2753,8719.0
2019-12-31 11:30:00,166.44,166.83,166.26,166.46,13322.0,151.1664,151.5206,151.0029,151.1845,13322.0
2019-12-31 12:00:00,166.24,166.44,166.07,166.44,5395.0,150.9847,151.1664,150.8303,151.1664,5395.0
2019-12-31 12:30:00,166.42,166.64,166.3,166.36,6276.0,151.1482,151.348,151.0392,151.0937,6276.0
2019-12-31 13:00:00,166.36,166.54,166.35,166.5,5338.0,151.0937,151.2572,151.0846,151.2208,5338.0
2019-12-31 13:30:00,166.52,166.74,166.44,166.45,6255.0,151.239,151.4388,151.1664,151.1754,6255.0
2019-12-31 14:00:00,166.44,166.58,166.36,166.39,10323.0,151.1664,151.2935,151.0937,151.1209,10323.0
2019-12-31 14:30:00,166.4,166.4,166.18,166.31,18009.0,151.13,151.13,150.9302,151.0483,18009.0
2019-12-31 15:00:00,166.3,166.53,166.23,166.38,20811.0,151.0392,151.2481,150.9756,151.1119,20811.0
2019-12-31 15:30:00,166.43,166.8,166.23,166.58,67636.0,151.1573,151.4933,150.9756,151.2935,67636.0
2020-01-02 09:30:00,167.54,167.93,166.69,167.93,24008.0,152.1654,152.5196,151.3934,152.5196,24008.0
2020-01-02 10:00:00,167.82,167.82,167.19,167.44,50700.0,152.4197,152.4197,151.8475,152.0746,50700.0
2020-01-02 10:30:00,167.5,168.26,166.97,168.04,49059.0,152.1291,152.8193,151.6477,152.6195,49059.0
2020-01-02 11:00:00,167.9,168.14,167.5,167.84,92347.0,152.4924,152.7104,152.1291,152.4379,92347.0
2020-01-02 11:30:00,167.78,168.33,167.58,168.27,17857.0,152.3834,152.8829,152.2017,152.8284,17857.0
2020-01-02 12:00:00,168.3,168.89,168.15,168.81,27850.0,152.8557,153.3915,152.7194,153.3189,27850.0
2020-01-02 12:30:00,168.81,168.98,168.49,168.5,28154.0,153.3189,153.4733,153.0282,153.0373,28154.0
2020-01-02 13:00:00,168.51,168.57,168.06,168.19,14243.0,153.0464,153.1009,152.6377,152.7558,14243.0
2020-01-02 13:30:00,168.15,168.23,167.79,167.87,14752.0,152.7194,152.7921,152.3925,152.4651,14752.0
2020-01-02 14:00:00,167.87,168.43,167.84,168.35,19249.0,152.4651,152.9737,152.4379,152.9011,19249.0
2020-01-02 14:30:00,168.38,168.73,168.24,168.52,30257.0,152.9283,153.2462,152.8012,153.0555,30257.0
2020-01-02 15:00:00,168.57,168.85,168.53,168.83,26693.0,153.1009,153.3552,153.0646,153.337,26693.0
2020-01-02 15:30:00,168.81,169.24,168.56,169.19,63917.0,153.3189,153.7094,153.0918,153.664,63917.0
2020-01-03 09:30:00,167.98,168.21,166.13,166.47,32936.0,152.565,152.7739,150.8848,151.1936,32936.0
2020-01-03 10:00:00,166.38,166.94,165.79,166.79,30217.0,151.1119,151.6205,150.576,151.4842,30217.0
2020-01-03 10:30:00,166.81,167.56,166.59,166.7,12073.0,151.5024,152.1836,151.3026,151.4025,12073.0
2020-01-03 11:00:00,166.79,167.06,166.29,166.92,14676.0,151.4842,151.7295,151.0301,151.6023,14676.0
2020-01-03 11:30:00,166.95,167.17,166.66,166.66,18955.0,151.6296,151.8294,151.3662,151.3662,18955.0
2020-01-03 12:00:00,166.74,167.54,166.74,167.53,15617.0,151.4388,152.1654,151.4388,152.1563,15617.0
2020-01-03 12:30:00,167.57,167.84,167.47,167.57,11694.0,152.1927,152.4379,152.1018,152.1927,11694.0
2020-01-03 13:00:00,167.55,167.95,167.45,167.6,10586.0,152.1745,152.5378,152.0837,152.2199,10586.0
2020-01-03 13:30:00,167.59,167.64,166.53,166.95,23938.0,152.2108,152.2562,151.2481,151.6296,23938.0
2020-01-03 14:00:00,166.91,166.95,166.28,166.46,20930.0,151.5932,151.6296,151.021,151.1845,20930.0
2020-01-03 14:30:00,166.45,166.99,166.45,166.89,27379.0,151.1754,151.6659,151.1754,151.5751,27379.0
2020-01-03 15:00:00,166.88,167.23,166.82,167.01,15202.0,151.566,151.8839,151.5115,151.684,15202.0
2020-01-03 15:30:00,166.98,167.48,166.76,167.08,62668.0,151.6568,152.1109,151.457,151.7476,62668.0
2020-01-06 09:30:00,165.42,166.29,165.21,165.39,36133.0,150.24,151.0301,150.0492,150.2127,36133.0
2020-01-06 10:00:00,165.45,165.93,165.32,165.81,20331.0,150.2672,150.7032,150.1491,150.5942,20331.0
2020-01-06 10:30:00,165.92,166.3,165.74,166.1,11657.0,150.6941,151.0392,150.5306,150.8576,11657.0
2020-01-06 11:00:00,165.99,166.37,165.86,166.2,13110.0,150.7576,151.1028,150.6396,150.9484,13110.0
2020-01-06 11:30:00,166.25,166.39,166.03,166.16,11501.0,150.9938,151.1209,150.794,150.912,11501.0
2020-01-06 12:00:00,166.15,166.63,166.13,166.58,8820.0,150.903,151.3389,150.8848,151.2935,8820.0
2020-01-06 12:30:00,166.58,166.91,166.47,166.69,11099.0,151.2935,151.5932,151.1936,151.3934,11099.0
2020-01-06 13:00:00,166.68,166.95,166.62,166.83,17859.0,151.3843,151.6296,151.3298,151.5206,17859.0
2020-01-06 13:30:00,166.81,166.88,166.68,166.76,12185.0,151.5024,151.566,151.3843,151.457,12185.0
2020-01-06 14:00:00,166.69,167.06,166.57,166.86,13711.0,151.3934,151.7295,151.2844,151.5478,13711.0
2020-01-06 14:30:00,166.83,166.9,166.62,166.82,13193.0,151.5206,151.5841,151.3298,151.5115,13193.0
2020-01-06 15:00:00,166.87,167.01,166.8,166.82,17227.0,151.5569,151.684,151.4933,151.5115,17227.0
2020-01-06 15:30:00,166.84,167.8,166.84,167.65,91682.0,151.5296,152.4016,151.5296,152.2653,91682.0
2020-01-07 09:30:00,166.49,166.9,165.84,165.98,39870.0,151.2118,151.5841,150.6214,150.7486,39870.0
2020-01-07 10:00:00,166.08,166.61,165.91,166.53,31958.0,150.8394,151.3208,150.685,151.2481,31958.0
2020-01-07 10:30:00,166.63,167.31,166.27,167.13,63177.0,151.3389,151.9565,151.012,151.793,63177.0
2020-01-07 11:00:00,167.08,167.22,166.66,166.71,17780.0,151.7476,151.8748,151.3662,151.4116,17780.0
2020-01-07 11:30:00,166.69,166.73,166.18,166.18,18731.0,151.3934,151.4297,150.9302,150.9302,18731.0
2020-01-07 12:00:00,166.21,166.25,165.95,165.97,64559.0,150.9575,150.9938,150.7213,150.7395,64559.0
2020-01-07 12:30:00,165.98,166.18,165.57,166.18,119088.0,150.7486,150.9302,150.3762,150.9302,119088.0
2020-01-07 13:00:00,166.15,166.47,166.15,166.4,8024.0,150.903,151.1936,150.903,151.13,8024.0
2020-01-07 13:30:00,166.46,166.79,166.39,166.71,26416.0,151.1845,151.4842,151.1209,151.4116,26416.0
2020-01-07 14:00:00,166.71,166.99,166.59,166.74,10924.0,151.4116,151.6659,151.3026,151.4388,10924.0
2020-01-07 14:30:00,166.72,166.94,166.4,166.45,17457.0,151.4207,151.6205,151.13,151.1754,17457.0
2020-01-07 15:00:00,166.52,166.73,166.48,166.49,27199.0,151.239,151.4297,151.2027,151.2118,27199.0
2020-01-07 15:30:00,166.46,166.46,165.61,165.64,156444.0,151.1845,151.1845,150.4125,150.4398,156444.0
2020-01-08 09:30:00,165.91,167.16,165.91,166.85,19604.0,150.685,151.8203,150.685,151.5387,19604.0
2020-01-08 10:00:00,166.88,167.29,166.65,166.76,17214.0,151.566,151.9384,151.3571,151.457,17214.0
2020-01-08 10:30:00,166.75,167.11,166.58,167.04,13322.0,151.4479,151.7749,151.2935,151.7113,13322.0
2020-01-08 11:00:00,167.08,167.7,166.95,167.58,21420.0,151.7476,152.3107,151.6296,152.2017,21420.0
2020-01-08 11:30:00,167.59,168.7,167.18,168.45,20495.0,152.2108,153.219,151.8384,152.9919,20495.0
2020-01-08 12:00:00,168.47,168.68,168.2,168.44,21277.0,153.0101,153.2008,152.7648,152.9828,21277.0
2020-01-08 12:30:00,168.38,168.38,168.01,168.01,9712.0,152.9283,152.9283,152.5923,152.5923,9712.0
2020-01-08 13:00:00,168.02,168.21,167.94,168.08,9012.0,152.6014,152.7739,152.5287,152.6559,9012.0
2020-01-08 13:30:00,168.08,168.19,167.64,167.64,13586.0,152.6559,152.7558,152.2562,152.2562,13586.0
2020-01-08 14:00:00,167.69,167.93,167.69,167.79,8632.0,152.3016,152.5196,152.3016,152.3925,8632.0
2020-01-08 14:30:00,167.79,167.92,167.57,167.73,13421.0,152.3925,152.5105,152.1927,152.338,13421.0
2020-01-08 15:00:00,167.73,168.05,167.58,167.92,28141.0,152.338,152.6286,152.2017,152.5105,28141.0
2020-01-08 15:30:00,167.9,167.99,167.14,167.16,134223.0,152.4924,152.5741,151.8021,151.8203,134223.0
2020-01-09 09:30:00,169.1,169.65,167.83,168.48,27384.0,153.5823,154.0818,152.4288,153.0191,27384.0
2020-01-09 10:00:00,168.48,169.13,168.34,169.03,42695.0,153.0191,153.6095,152.892,153.5187,42695.0
2020-01-09 10:30:00,169.03,169.27,168.75,168.88,25603.0,153.5187,153.7367,153.2644,153.3824,25603.0
2020-01-09 11:00:00,168.93,168.99,168.75,168.83,14371.0,153.4279,153.4823,153.2644,153.337,14371.0
2020-01-09 11:30:00,168.87,169.47,168.86,169.31,17319.0,153.3734,153.9183,153.3643,153.773,17319.0
2020-01-09 12:00:00,169.25,169.42,169.07,169.13,16426.0,153.7185,153.8729,153.555,153.6095,16426.0
2020-01-09 12:30:00,169.16,169.39,168.89,169.29,10319.0,153.6367,153.8456,153.3915,153.7548,10319.0
2020-01-09 13:00:00,169.29,169.36,168.97,169.05,8590.0,153.7548,153.8184,153.4642,153.5368,8590.0
2020-01-09 13:30:00,169.04,169.05,168.69,168.77,12279.0,153.5278,153.5368,153.2099,153.2825,12279.0
2020-01-09 14:00:00,168.78,168.94,168.66,168.93,14707.0,153.2916,153.4369,153.1826,153.4279,14707.0
2020-01-09 14:30:00,168.98,169.15,168.66,168.8,22492.0,153.4733,153.6277,153.1826,153.3098,22492.0
2020-01-09 15:00:00,168.8,168.95,168.66,168.88,18549.0,153.3098,153.446,153.1826,153.3824,18549.0
2020-01-09 15:30:00,168.86,168.96,168.73,168.83,95353.0,153.3643,153.4551,153.2462,153.337,95353.0
2020-01-10 09:30:00,168.92,169.19,167.5,168.82,36745.0,153.4188,153.664,152.1291,153.3279,36745.0
2020-01-10 10:00:00,168.82,169.58,168.78,169.49,41799.0,153.3279,154.0182,153.2916,153.9365,41799.0
2020-01-10 10:30:00,169.46,169.62,169.15,169.58,39238.0,153.9092,154.0545,153.6277,154.0182,39238.0
2020-01-10 11:00:00,169.58,169.69,169.26,169.26,15816.0,154.0182,154.1181,153.7276,153.7276,15816.0
2020-01-10 11:30:00,169.33,169.39,168.91,169.28,28541.0,153.7911,153.8456,153.4097,153.7457,28541.0
2020-01-10 12:00:00,169.24,169.5,169.02,169.5,25365.0,153.7094,153.9455,153.5096,153.9455,25365.0
2020-01-10 12:30:00,169.5,169.8,169.41,169.57,19197.0,153.9455,154.218,153.8638,154.0091,19197.0
2020-01-10 13:00:00,169.59,169.83,169.53,169.78,15009.0,154.0273,154.2453,153.9728,154.1999,15009.0
2020-01-10 13:30:00,169.8,169.94,169.74,169.83,7420.0,154.218,154.3452,154.1635,154.2453,7420.0
2020-01-10 14:00:00,169.74,169.9,169.67,169.72,11708.0,154.1635,154.3088,154.0999,154.1454,11708.0
2020-01-10 14:30:00,169.71,169.71,169.36,169.55,19060.0,154.1363,154.1363,153.8184,153.991,19060.0
2020-01-10 15:00:00,169.52,169.52,169.15,169.25,16450.0,153.9637,153.9637,153.6277,153.7185,16450.0
2020-01-10 15:30:00,169.25,169.26,168.68,169.16,80069.0,153.7185,153.7276,153.2008,153.6367,80069.0
2020-01-13 09:30:00,169.82,169.82,168.9,169.72,18333.0,154.2362,154.2362,153.4006,154.1454,18333.0
2020-01-13 10:00:00,169.61,169.81,169.31,169.71,11276.0,154.0455,154.2271,153.773,154.1363,11276.0
2020-01-13 10:30:00,169.69,169.99,169.56,169.9,10106.0,154.1181,154.3906,154.0,154.3088,10106.0
2020-01-13 11:00:00,169.85,170.38,169.78,170.21,27348.0,154.2634,154.7448,154.1999,154.5904,27348.0
2020-01-13 11:30:00,170.2,170.57,170.05,170.45,25845.0,154.5813,154.9174,154.4451,154.8084,25845.0
2020-01-13 12:00:00,170.5,170.8,170.38,170.53,19362.0,154.8538,155.1263,154.7448,154.881,19362.0
2020-01-13 12:30:00,170.5,170.6,170.39,170.39,20754.0,154.8538,154.9446,154.7539,154.7539,20754.0
2020-01-13 13:00:00,170.38,170.38,169.98,170.0,16251.0,154.7448,154.7448,154.3815,154.3997,16251.0
2020-01-13 13:30:00,169.99,170.03,169.79,169.83,10928.0,154.3906,154.4269,154.2089,154.2453,10928.0
2020-01-13 14:00:00,169.83,169.86,169.55,169.59,22920.0,154.2453,154.2725,153.991,154.0273,22920.0
2020-01-13 14:30:00,169.61,169.67,169.37,169.38,17724.0,154.0455,154.0999,153.8275,153.8366,17724.0
2020-01-13 15:00:00,169.34,169.43,169.19,169.25,19461.0,153.8002,153.882,153.664,153.7185,19461.0
2020-01-13 15:30:00,169.25,169.78,169.09,169.69,87871.0,153.7185,154.1999,153.5732,154.1181,87871.0
2020-01-14 09:30:00,169.73,170.13,169.1,170.03,18017.0,154.1544,154.5177,153.5823,154.4269,18017.0
2020-01-14 10:00:00,170.07,170.29,169.75,169.93,19400.0,154.4632,154.6631,154.1726,154.3361,19400.0
2020-01-14 10:30:00,169.96,170.06,169.54,169.84,22130.0,154.3633,154.4542,153.9819,154.2543,22130.0
2020-01-14 11:00:00,169.88,170.31,169.77,169.98,15783.0,154.2907,154.6812,154.1908,154.3815,15783.0
2020-01-14 11:30:00,169.98,170.29,169.97,170.01,11432.0,154.3815,154.6631,154.3724,154.4087,11432.0
2020-01-14 12:00:00,170.02,170.11,169.92,170.04,7710.0,154.4178,154.4996,154.327,154.436,7710.0
2020-01-14 12:30:00,170.08,170.15,169.96,169.99,11834.0,154.4723,154.5359,154.3633,154.3906,11834.0
2020-01-14 13:00:00,170.05,170.1,169.83,169.84,16815.0,154.4451,154.4905,154.2453,154.2543,16815.0
2020-01-14 13:30:00,169.87,169.95,169.17,169.53,15105.0,154.2816,154.3543,153.6458,153.9728,15105.0
2020-01-14 14:00:00,169.46,169.55,168.89,169.0,14780.0,153.9092,153.991,153.3915,153.4914,14780.0
2020-01-14 14:30:00,169.0,169.22,168.93,168.94,13619.0,153.4914,153.6912,153.4279,153.4369,13619.0
2020-01-14 15:00:00,169.05,169.16,168.6,168.68,19270.0,153.5368,153.6367,153.1281,153.2008,19270.0
2020-01-14 15:30:00,168.66,168.73,167.91,168.37,98274.0,153.1826,153.2462,152.5015,152.9192,98274.0
2020-01-15 09:30:00,167.46,169.19,167.02,168.93,51598.0,152.0928,153.664,151.6931,153.4279,51598.0
2020-01-15 10:00:00,169.03,169.13,168.34,168.73,20962.0,153.5187,153.6095,152.892,153.2462,20962.0
2020-01-15 10:30:00,168.71,169.1,168.6,169.08,21214.0,153.228,153.5823,153.1281,153.5641,21214.0
2020-01-15 11:00:00,169.11,169.28,168.74,168.91,25069.0,153.5913,153.7457,153.2553,153.4097,25069.0
2020-01-15 11:30:00,168.87,169.48,168.87,168.92,14672.0,153.3734,153.9274,153.3734,153.4188,14672.0
2020-01-15 12:00:00,168.96,169.27,168.65,168.81,21092.0,153.4551,153.7367,153.1735,153.3189,21092.0
2020-01-15 12:30:00,168.78,169.01,168.44,168.44,14351.0,153.2916,153.5005,152.9828,152.9828,14351.0
2020-01-15 13:00:00,168.4,168.6,168.28,168.37,12269.0,152.9465,153.1281,152.8375,152.9192,12269.0
2020-01-15 13:30:00,168.4,168.79,168.27,168.37,22796.0,152.9465,153.3007,152.8284,152.9192,22796.0
2020-01-15 14:00:00,168.37,168.76,168.19,168.73,10092.0,152.9192,153.2735,152.7558,153.2462,10092.0
2020-01-15 14:30:00,168.8,168.95,168.65,168.66,9017.0,153.3098,153.446,153.1735,153.1826,9017.0
2020-01-15 15:00:00,168.64,168.64,168.19,168.38,17579.0,153.1645,153.1645,152.7558,152.9283,17579.0
2020-01-15 15:30:00,168.38,168.41,168.0,168.33,92010.0,152.9283,152.9556,152.5832,152.8829,92010.0
2020-01-16 09:30:00,169.34,170.95,169.34,170.55,35268.0,153.8002,155.2625,153.8002,154.8992,35268.0
2020-01-16 10:00:00,170.61,170.61,170.02,170.22,21870.0,154.9537,154.9537,154.4178,154.5995,21870.0
2020-01-16 10:30:00,170.25,170.65,170.2,170.49,12442.0,154.6267,154.99,154.5813,154.8447,12442.0
2020-01-16 11:00:00,170.5,170.72,170.26,170.65,15029.0,154.8538,155.0536,154.6358,154.99,15029.0
2020-01-16 11:30:00,170.75,171.09,170.5,170.94,19759.0,155.0808,155.3896,154.8538,155.2534,19759.0
2020-01-16 12:00:00,171.03,171.1,170.79,171.03,13066.0,155.3351,155.3987,155.1172,155.3351,13066.0
2020-01-16 12:30:00,171.09,171.51,171.08,171.45,16616.0,155.3896,155.7711,155.3806,155.7166,16616.0
2020-01-16 13:00:00,171.45,171.46,170.8,170.82,13722.0,155.7166,155.7257,155.1263,155.1444,13722.0
2020-01-16 13:30:00,170.7,170.85,170.47,170.66,28419.0,155.0354,155.1717,154.8265,154.9991,28419.0
2020-01-16 14:00:00,170.67,171.08,170.66,170.85,19956.0,155.0082,155.3806,154.9991,155.1717,19956.0
2020-01-16 14:30:00,170.84,171.12,170.67,170.97,37368.0,155.1626,155.4169,155.0082,155.2807,37368.0
2020-01-16 15:00:00,170.96,171.35,170.94,171.27,19352.0,155.2716,155.6258,155.2534,155.5531,19352.0
2020-01-16 15:30:00,171.3,171.95,171.29,171.94,85413.0,155.5804,156.1707,155.5713,156.1616,85413.0
2020-01-17 09:30:00,172.49,173.75,172.36,173.25,83685.0,156.6612,157.8055,156.5431,157.3514,83685.0
2020-01-17 10:00:00,173.24,173.34,172.8,173.08,22588.0,157.3423,157.4332,156.9427,157.197,22588.0
2020-01-17 10:30:00,173.08,173.37,172.89,172.97,35037.0,157.197,157.4604,157.0245,157.0971,35037.0
2020-01-17 11:00:00,172.97,173.09,172.63,172.88,30736.0,157.0971,157.2061,156.7883,157.0154,30736.0
2020-01-17 11:30:00,172.86,173.23,172.79,172.89,10584.0,156.9972,157.3333,156.9336,157.0245,10584.0
2020-01-17 12:00:00,172.87,172.94,172.38,172.45,11119.0,157.0063,157.0699,156.5613,156.6248,11119.0
2020-01-17 12:30:00,172.27,172.38,172.1,172.24,34895.0,156.4614,156.5613,156.307,156.4341,34895.0
2020-01-17 13:00:00,172.21,172.6,172.14,172.33,12488.0,156.4069,156.7611,156.3433,156.5158,12488.0
2020-01-17 13:30:00,172.33,172.46,171.91,171.91,12957.0,156.5158,156.6339,156.1344,156.1344,12957.0
2020-01-17 14:00:00,171.93,172.21,171.78,171.8,15296.0,156.1526,156.4069,156.0163,156.0345,15296.0
2020-01-17 14:30:00,171.89,172.11,171.83,172.08,11200.0,156.1162,156.316,156.0617,156.2888,11200.0
2020-01-17 15:00:00,172.09,172.1,171.64,172.04,17952.0,156.2979,156.307,155.8892,156.2525,17952.0
2020-01-17 15:30:00,172.05,172.5,171.79,172.42,82986.0,156.2615,156.6702,156.0254,156.5976,82986.0
2020-01-21 09:30:00,171.25,172.09,170.81,171.18,21644.0,155.535,156.2979,155.1353,155.4714,21644.0
2020-01-21 10:00:00,171.16,171.48,170.74,170.93,16770.0,155.4532,155.7438,155.0718,155.2443,16770.0
2020-01-21 10:30:00,170.95,171.19,170.72,170.85,16638.0,155.2625,155.4805,155.0536,155.1717,16638.0
2020-01-21 11:00:00,170.8,170.96,170.5,170.72,15534.0,155.1263,155.2716,154.8538,155.0536,15534.0
2020-01-21 11:30:00,170.76,171.63,170.74,171.49,11921.0,155.0899,155.8801,155.0718,155.7529,11921.0
2020-01-21 12:00:00,171.52,171.58,171.28,171.46,8930.0,155.7802,155.8347,155.5622,155.7257,8930.0
2020-01-21 12:30:00,171.53,171.75,171.48,171.7,6188.0,155.7893,155.9891,155.7438,155.9437,6188.0
2020-01-21 13:00:00,171.65,171.65,171.14,171.2,7763.0,155.8982,155.8982,155.435,155.4895,7763.0
2020-01-21 13:30:00,171.13,171.13,170.61,170.61,11932.0,155.426,155.426,154.9537,154.9537,11932.0
2020-01-21 14:00:00,170.59,170.88,170.5,170.61,13733.0,154.9355,155.1989,154.8538,154.9537,13733.0
2020-01-21 14:30:00,170.59,170.88,170.45,170.88,12286.0,154.9355,155.1989,154.8084,155.1989,12286.0
2020-01-21 15:00:00,170.98,171.29,170.92,170.95,10882.0,155.2897,155.5713,155.2352,155.2625,10882.0
2020-01-21 15:30:00,171.04,171.08,170.16,170.22,55355.0,155.3442,155.3806,154.545,154.5995,55355.0
2020-01-22 09:30:00,171.46,172.09,171.0,171.98,20817.0,155.7257,156.2979,155.3079,156.198,20817.0
2020-01-22 10:00:00,172.04,172.33,171.55,172.33,12267.0,156.2525,156.5158,155.8074,156.5158,12267.0
2020-01-22 10:30:00,172.18,172.24,171.78,171.81,11161.0,156.3796,156.4341,156.0163,156.0436,11161.0
2020-01-22 11:00:00,171.79,171.83,171.44,171.69,10492.0,156.0254,156.0617,155.7075,155.9346,10492.0
2020-01-22 11:30:00,171.72,172.13,171.72,171.85,7536.0,155.9618,156.3342,155.9618,156.0799,7536.0
2020-01-22 12:00:00,171.85,171.96,171.54,171.64,7697.0,156.0799,156.1798,155.7983,155.8892,7697.0
2020-01-22 12:30:00,171.68,171.87,171.67,171.72,8594.0,155.9255,156.0981,155.9164,155.9618,8594.0
2020-01-22 13:00:00,171.64,171.68,171.49,171.58,6225.0,155.8892,155.9255,155.7529,155.8347,6225.0
2020-01-22 13:30:00,171.56,171.74,171.54,171.67,14272.0,155.8165,155.98,155.7983,155.9164,14272.0
2020-01-22 14:00:00,171.68,171.85,171.48,171.51,7232.0,155.9255,156.0799,155.7438,155.7711,7232.0
2020-01-22 14:30:00,171.48,171.56,171.42,171.49,9081.0,155.7438,155.8165,155.6894,155.7529,9081.0
2020-01-22 15:00:00,171.48,171.49,171.07,171.3,17224.0,155.7438,155.7529,155.3715,155.5804,17224.0
2020-01-22 15:30:00,171.34,171.44,171.01,171.2,75744.0,155.6167,155.7075,155.317,155.4895,75744.0
2020-01-23 09:30:00,169.97,170.23,168.02,168.84,30886.0,154.3724,154.6086,152.6014,153.3461,30886.0
2020-01-23 10:00:00,168.92,168.96,168.29,168.48,47033.0,153.4188,153.4551,152.8466,153.0191,47033.0
2020-01-23 10:30:00,168.49,168.9,168.43,168.45,29658.0,153.0282,153.4006,152.9737,152.9919,29658.0
2020-01-23 11:00:00,168.54,168.6,168.27,168.28,11215.0,153.0736,153.1281,152.8284,152.8375,11215.0
2020-01-23 11:30:00,168.3,169.11,168.3,169.1,19886.0,152.8557,153.5913,152.8557,153.5823,19886.0
2020-01-23 12:00:00,169.08,169.33,168.86,169.22,35183.0,153.5641,153.7911,153.3643,153.6912,35183.0
2020-01-23 12:30:00,169.22,169.5,169.19,169.4,17242.0,153.6912,153.9455,153.664,153.8547,17242.0
2020-01-23 13:00:00,169.43,170.15,169.38,170.04,23997.0,153.882,154.5359,153.8366,154.436,23997.0
2020-01-23 13:30:00,170.03,170.57,169.96,170.5,10113.0,154.4269,154.9174,154.3633,154.8538,10113.0
2020-01-23 14:00:00,170.52,170.8,170.52,170.65,12738.0,154.8719,155.1263,154.8719,154.99,12738.0
2020-01-23 14:30:00,170.66,171.1,170.66,171.1,12303.0,154.9991,155.3987,154.9991,155.3987,12303.0
2020-01-23 15:00:00,171.11,171.46,171.0,171.38,18806.0,155.4078,155.7257,155.3079,155.653,18806.0
2020-01-23 15:30:00,171.31,171.47,170.91,171.37,90895.0,155.5894,155.7348,155.2262,155.6439,90895.0
2020-01-24 09:30:00,171.4,171.48,170.21,170.87,13011.0,155.6712,155.7438,154.5904,155.1898,13011.0
2020-01-24 10:00:00,170.88,170.88,169.9,170.0,18765.0,155.1989,155.1989,154.3088,154.3997,18765.0
2020-01-24 10:30:00,169.94,170.07,169.55,169.78,15808.0,154.3452,154.4632,153.991,154.1999,15808.0
2020-01-24 11:00:00,169.73,170.3,169.49,169.6,19287.0,154.1544,154.6721,153.9365,154.0364,19287.0
2020-01-24 11:30:00,169.63,169.8,169.08,169.17,10772.0,154.0636,154.218,153.5641,153.6458,10772.0
2020-01-24 12:00:00,169.07,169.14,168.35,168.68,11910.0,153.555,153.6186,152.9011,153.2008,11910.0
2020-01-24 12:30:00,168.78,169.36,168.78,169.12,15134.0,153.2916,153.8184,153.2916,153.6004,15134.0
2020-01-24 13:00:00,169.04,169.04,168.33,168.33,9269.0,153.5278,153.5278,152.8829,152.8829,9269.0
2020-01-24 13:30:00,168.26,168.29,167.69,167.74,7085.0,152.8193,152.8466,152.3016,152.3471,7085.0
2020-01-24 14:00:00,167.76,167.87,166.89,166.89,20910.0,152.3652,152.4651,151.5751,151.5751,20910.0
2020-01-24 14:30:00,166.94,167.2,166.5,167.2,26363.0,151.6205,151.8566,151.2208,151.8566,26363.0
2020-01-24 15:00:00,167.26,167.85,167.03,167.83,23152.0,151.9111,152.447,151.7022,152.4288,23152.0
2020-01-24 15:30:00,167.75,167.75,166.99,167.55,63889.0,152.3561,152.3561,151.6659,152.1745,63889.0
2020-01-27 09:30:00,163.56,164.78,162.69,164.04,33876.0,148.5506,149.6587,147.7605,148.9866,33876.0
2020-01-27 10:00:00,164.0,164.15,163.08,164.05,25546.0,148.9503,149.0865,148.1147,148.9957,25546.0
2020-01-27 10:30:00,164.1,164.1,162.48,163.01,20216.0,149.0411,149.0411,147.5697,148.0511,20216.0
2020-01-27 11:00:00,163.01,163.13,162.3,162.44,41815.0,148.0511,148.1601,147.4063,147.5334,41815.0
2020-01-27 11:30:00,162.39,162.64,162.04,162.39,61778.0,147.488,147.7151,147.1701,147.488,61778.0
2020-01-27 12:00:00,162.37,163.56,162.24,163.28,21021.0,147.4698,148.5506,147.3518,148.2963,21021.0
2020-01-27 12:30:00,163.24,163.48,163.0,163.09,13187.0,148.26,148.478,148.042,148.1238,13187.0
2020-01-27 13:00:00,163.14,163.56,162.96,163.36,13354.0,148.1692,148.5506,148.0057,148.369,13354.0
2020-01-27 13:30:00,163.26,163.49,162.8,162.9,11518.0,148.2782,148.4871,147.8604,147.9512,11518.0
2020-01-27 14:00:00,162.88,163.34,162.7,162.95,12962.0,147.933,148.3508,147.7696,147.9966,12962.0
2020-01-27 14:30:00,163.08,163.2,162.65,162.76,23873.0,148.1147,148.2237,147.7241,147.8241,23873.0
2020-01-27 15:00:00,162.8,163.3,162.61,162.99,15343.0,147.8604,148.3145,147.6878,148.0329,15343.0
2020-01-27 15:30:00,162.88,162.92,162.3,162.39,73842.0,147.933,147.9694,147.4063,147.488,73842.0
2020-01-28 09:30:00,164.03,164.5,163.47,164.08,18254.0,148.9775,149.4044,148.4689,149.0229,18254.0
2020-01-28 10:00:00,164.18,165.55,164.18,165.26,20256.0,149.1137,150.358,149.1137,150.0946,20256.0
2020-01-28 10:30:00,165.23,165.34,164.71,164.93,37096.0,150.0674,150.1673,149.5951,149.7949,37096.0
2020-01-28 11:00:00,165.07,165.13,164.52,164.93,11551.0,149.9221,149.9766,149.4225,149.7949,11551.0
2020-01-28 11:30:00,164.9,165.14,164.79,165.05,11126.0,149.7677,149.9857,149.6678,149.9039,11126.0
2020-01-28 12:00:00,165.03,165.23,164.89,165.11,19888.0,149.8857,150.0674,149.7586,149.9584,19888.0
2020-01-28 12:30:00,165.09,165.21,164.98,165.15,20789.0,149.9402,150.0492,149.8403,149.9947,20789.0
2020-01-28 13:00:00,165.12,165.21,164.84,164.98,14313.0,149.9675,150.0492,149.7132,149.8403,14313.0
2020-01-28 13:30:00,164.99,165.05,164.69,165.0,15855.0,149.8494,149.9039,149.5769,149.8585,15855.0
2020-01-28 14:00:00,165.02,165.32,164.91,165.32,25665.0,149.8767,150.1491,149.7768,150.1491,25665.0
2020-01-28 14:30:00,165.29,165.76,165.26,165.37,16236.0,150.1219,150.5488,150.0946,150.1945,16236.0
2020-01-28 15:00:00,165.36,165.53,165.05,165.53,12705.0,150.1855,150.3399,149.9039,150.3399,12705.0
2020-01-28 15:30:00,165.55,165.56,164.88,165.12,73866.0,150.358,150.3671,149.7495,149.9675,73866.0
2020-01-29 09:30:00,166.19,167.12,165.96,166.52,21087.0,150.9393,151.784,150.7304,151.239,21087.0
2020-01-29 10:00:00,166.39,166.39,165.37,166.22,22506.0,151.1209,151.1209,150.1945,150.9665,22506.0
2020-01-29 10:30:00,166.22,166.97,166.13,166.74,23663.0,150.9665,151.6477,150.8848,151.4388,23663.0
2020-01-29 11:00:00,166.75,167.15,166.59,167.14,16441.0,151.4479,151.8112,151.3026,151.8021,16441.0
2020-01-29 11:30:00,167.05,167.17,166.94,167.01,11654.0,151.7204,151.8294,151.6205,151.684,11654.0
2020-01-29 12:00:00,167.06,167.09,166.8,166.88,9629.0,151.7295,151.7567,151.4933,151.566,9629.0
2020-01-29 12:30:00,166.89,167.1,166.72,166.89,8513.0,151.5751,151.7658,151.4207,151.5751,8513.0
2020-01-29 13:00:00,166.94,167.07,166.75,166.94,6346.0,151.6205,151.7385,151.4479,151.6205,6346.0
2020-01-29 13:30:00,166.99,167.79,166.94,167.79,10592.0,151.6659,152.3925,151.6205,152.3925,10592.0
2020-01-29 14:00:00,167.75,167.87,167.31,167.51,21407.0,152.3561,152.4651,151.9565,152.1382,21407.0
2020-01-29 14:30:00,167.51,167.66,167.12,167.2,22922.0,152.1382,152.2744,151.784,151.8566,22922.0
2020-01-29 15:00:00,167.21,167.28,166.37,166.97,34731.0,151.8657,151.9293,151.1028,151.6477,34731.0
2020-01-29 15:30:00,167.0,167.22,166.34,166.44,160158.0,151.675,151.8748,151.0755,151.1664,160158.0
2020-01-30 09:30:00,167.24,169.4,166.03,168.94,52771.0,151.8929,153.8547,150.794,153.4369,52771.0
2020-01-30 10:00:00,168.78,169.28,167.69,167.71,33702.0,153.2916,153.7457,152.3016,152.3198,33702.0
2020-01-30 10:30:00,167.71,167.71,165.88,165.99,42335.0,152.3198,152.3198,150.6577,150.7576,42335.0
2020-01-30 11:00:00,165.99,167.07,165.65,167.07,47872.0,150.7576,151.7385,150.4488,151.7385,47872.0
2020-01-30 11:30:00,167.0,167.37,166.7,167.27,32215.0,151.675,152.011,151.4025,151.9202,32215.0
2020-01-30 12:00:00,167.3,167.43,166.93,167.23,12938.0,151.9474,152.0655,151.6114,151.8839,12938.0
2020-01-30 12:30:00,167.24,167.3,166.74,166.91,13021.0,151.8929,151.9474,151.4388,151.5932,13021.0
2020-01-30 13:00:00,166.95,167.23,166.88,167.14,15678.0,151.6296,151.8839,151.566,151.8021,15678.0
2020-01-30 13:30:00,167.08,167.82,167.05,167.81,27867.0,151.7476,152.4197,151.7204,152.4106,27867.0
2020-01-30 14:00:00,167.83,168.94,167.82,168.75,29814.0,152.4288,153.4369,152.4197,153.2644,29814.0
2020-01-30 14:30:00,168.82,169.8,168.53,169.56,32908.0,153.3279,154.218,153.0646,154.0,32908.0
2020-01-30 15:00:00,169.7,170.54,169.55,170.25,30654.0,154.1272,154.8901,153.991,154.6267,30654.0
2020-01-30 15:30:00,170.25,170.77,169.86,170.52,112796.0,154.6267,155.099,154.2725,154.8719,112796.0
2020-01-31 09:30:00,168.96,168.96,166.81,167.44,43177.0,153.4551,153.4551,151.5024,152.0746,43177.0
2020-01-31 10:00:00,167.33,167.33,166.35,166.64,25750.0,151.9747,151.9747,151.0846,151.348,25750.0
2020-01-31 10:30:00,166.63,166.8,165.49,165.59,25812.0,151.3389,151.4933,150.3035,150.3944,25812.0
2020-01-31 11:00:00,165.56,165.96,165.1,165.3,22395.0,150.3671,150.7304,149.9493,150.131,22395.0
2020-01-31 11:30:00,165.4,166.15,164.91,166.1,16324.0,150.2218,150.903,149.7768,150.8576,16324.0
2020-01-31 12:00:00,166.2,166.35,165.76,166.13,26005.0,150.9484,151.0846,150.5488,150.8848,26005.0
2020-01-31 12:30:00,166.13,166.13,165.04,165.39,19360.0,150.8848,150.8848,149.8948,150.2127,19360.0
2020-01-31 13:00:00,165.39,165.8,165.23,165.72,24007.0,150.2127,150.5851,150.0674,150.5124,24007.0
2020-01-31 13:30:00,165.62,165.64,164.87,165.49,18108.0,150.4216,150.4398,149.7404,150.3035,18108.0
2020-01-31 14:00:00,165.57,166.38,165.56,166.38,45710.0,150.3762,151.1119,150.3671,151.1119,45710.0
2020-01-31 14:30:00,166.34,166.79,166.15,166.15,37687.0,151.0755,151.4842,150.903,150.903,37687.0
2020-01-31 15:00:00,166.13,166.17,165.33,165.36,32353.0,150.8848,150.9211,150.1582,150.1855,32353.0
2020-01-31 15:30:00,165.33,165.69,164.72,165.41,102402.0,150.1582,150.4852,149.6042,150.2309,102402.0
2020-02-03 09:30:00,166.98,169.05,166.45,168.76,26775.0,151.6568,153.5368,151.1754,153.2735,26775.0
2020-02-03 10:00:00,168.84,169.72,168.81,169.54,31058.0,153.3461,154.1454,153.3189,153.9819,31058.0
2020-02-03 10:30:00,169.54,169.54,167.91,168.18,52533.0,153.9819,153.9819,152.5015,152.7467,52533.0
2020-02-03 11:00:00,168.24,168.35,167.66,167.99,43875.0,152.8012,152.9011,152.2744,152.5741,43875.0
2020-02-03 11:30:00,167.97,167.98,167.13,167.51,23773.0,152.556,152.565,151.793,152.1382,23773.0
2020-02-03 12:00:00,167.61,168.21,167.38,168.05,12068.0,152.229,152.7739,152.0201,152.6286,12068.0
2020-02-03 12:30:00,168.18,168.46,167.85,168.41,14015.0,152.7467,153.001,152.447,152.9556,14015.0
2020-02-03 13:00:00,168.39,168.5,167.88,167.95,14229.0,152.9374,153.0373,152.4742,152.5378,14229.0
2020-02-03 13:30:00,168.0,168.13,167.68,167.86,19580.0,152.5832,152.7013,152.2926,152.456,19580.0
2020-02-03 14:00:00,167.87,168.01,167.63,167.81,20271.0,152.4651,152.5923,152.2472,152.4106,20271.0
2020-02-03 14:30:00,167.86,168.45,167.65,168.25,37473.0,152.456,152.9919,152.2653,152.8103,37473.0
2020-02-03 15:00:00,168.29,168.32,167.83,168.18,21731.0,152.8466,152.8738,152.4288,152.7467,21731.0
2020-02-03 15:30:00,168.15,168.18,167.14,167.42,98141.0,152.7194,152.7467,151.8021,152.0564,98141.0
2020-02-04 09:30:00,171.4,173.09,171.4,172.29,73428.0,155.6712,157.2061,155.6712,156.4795,73428.0
2020-02-04 10:00:00,172.29,172.79,171.91,172.67,23684.0,156.4795,156.9336,156.1344,156.8246,23684.0
2020-02-04 10:30:00,172.75,173.09,172.65,172.84,27933.0,156.8973,157.2061,156.8065,156.979,27933.0
2020-02-04 11:00:00,172.88,173.79,172.6,173.69,20378.0,157.0154,157.8419,156.7611,157.751,20378.0
2020-02-04 11:30:00,173.68,173.75,173.31,173.45,22573.0,157.742,157.8055,157.4059,157.5331,22573.0
2020-02-04 12:00:00,173.42,174.45,173.4,174.18,20455.0,157.5058,158.4413,157.4877,158.1961,20455.0
2020-02-04 12:30:00,174.18,174.18,173.72,173.88,14898.0,158.1961,158.1961,157.7783,157.9236,14898.0
2020-02-04 13:00:00,173.95,174.06,173.26,173.43,16826.0,157.9872,158.0871,157.3605,157.5149,16826.0
2020-02-04 13:30:00,173.43,173.81,173.43,173.7,17389.0,157.5149,157.86,157.5149,157.7601,17389.0
2020-02-04 14:00:00,173.7,174.12,173.57,173.66,16601.0,157.7601,158.1416,157.6421,157.7238,16601.0
2020-02-04 14:30:00,173.63,173.94,173.56,173.66,13410.0,157.6966,157.9781,157.633,157.7238,13410.0
2020-02-04 15:00:00,173.62,173.72,173.23,173.62,22365.0,157.6875,157.7783,157.3333,157.6875,22365.0
2020-02-04 15:30:00,173.64,173.81,173.02,173.28,67789.0,157.7056,157.86,157.1425,157.3787,67789.0
2020-02-05 09:30:00,175.0,175.99,173.68,175.39,73708.0,158.9408,159.84,157.742,159.295,73708.0
2020-02-05 10:00:00,175.41,175.61,174.59,174.9,25615.0,159.3132,159.4949,158.5685,158.85,25615.0
2020-02-05 10:30:00,175.0,175.51,174.71,175.41,18814.0,158.9408,159.404,158.6774,159.3132,18814.0
2020-02-05 11:00:00,175.5,175.79,175.16,175.77,18374.0,159.3949,159.6583,159.0861,159.6402,18374.0
2020-02-05 11:30:00,175.57,175.92,175.31,175.89,31572.0,159.4585,159.7764,159.2224,159.7492,31572.0
2020-02-05 12:00:00,175.86,176.2,175.61,175.61,18617.0,159.7219,160.0307,159.4949,159.4949,18617.0
2020-02-05 12:30:00,175.62,175.76,175.35,175.65,14892.0,159.5039,159.6311,159.2587,159.5312,14892.0
2020-02-05 13:00:00,175.64,175.97,175.19,175.71,18826.0,159.5221,159.8218,159.1134,159.5857,18826.0
2020-02-05 13:30:00,175.7,176.17,175.63,175.93,19527.0,159.5766,160.0035,159.513,159.7855,19527.0
2020-02-05 14:00:00,175.94,175.99,175.56,175.82,16751.0,159.7946,159.84,159.4494,159.6856,16751.0
2020-02-05 14:30:00,175.83,176.47,175.75,176.24,17456.0,159.6947,160.2759,159.622,160.067,17456.0
2020-02-05 15:00:00,176.25,176.59,176.22,176.4,19266.0,160.0761,160.3849,160.0489,160.2124,19266.0
2020-02-05 15:30:00,176.42,176.42,175.89,176.09,79749.0,160.2305,160.2305,159.7492,159.9308,79749.0
2020-02-06 09:30:00,177.51,177.51,175.9,176.54,55234.0,161.2205,161.2205,159.7582,160.3395,55234.0
2020-02-06 10:00:00,176.55,176.89,175.65,176.53,41018.0,160.3486,160.6574,159.5312,160.3304,41018.0
2020-02-06 10:30:00,176.5,176.79,175.73,175.92,14348.0,160.3032,160.5666,159.6038,159.7764,14348.0
2020-02-06 11:00:00,175.88,176.21,175.79,176.05,10826.0,159.7401,160.0398,159.6583,159.8945,10826.0
2020-02-06 11:30:00,176.12,176.45,175.72,175.73,12231.0,159.9581,160.2578,159.5948,159.6038,12231.0
2020-02-06 12:00:00,175.72,175.77,175.37,175.74,19745.0,159.5948,159.6402,159.2769,159.6129,19745.0
2020-02-06 12:30:00,175.74,175.87,175.47,175.64,12086.0,159.6129,159.731,159.3677,159.5221,12086.0
2020-02-06 13:00:00,175.67,175.8,175.36,175.36,12075.0,159.5493,159.6674,159.2678,159.2678,12075.0
2020-02-06 13:30:00,175.33,175.8,175.17,175.7,15225.0,159.2405,159.6674,159.0952,159.5766,15225.0
2020-02-06 14:00:00,175.74,175.99,175.64,175.94,17217.0,159.6129,159.84,159.5221,159.7946,17217.0
2020-02-06 14:30:00,175.99,176.13,175.8,175.97,15405.0,159.84,159.9671,159.6674,159.8218,15405.0
2020-02-06 15:00:00,175.96,176.01,175.77,175.85,18552.0,159.8127,159.8581,159.6402,159.7128,18552.0
2020-02-06 15:30:00,175.84,176.36,175.82,175.92,53995.0,159.7037,160.176,159.6856,159.7764,53995.0
2020-02-07 09:30:00,174.52,175.86,174.15,175.31,19269.0,158.5049,159.7219,158.1688,159.2224,19269.0
2020-02-07 10:00:00,175.34,175.59,174.84,175.53,16293.0,159.2496,159.4767,158.7955,159.4222,16293.0
2020-02-07 10:30:00,175.57,175.77,175.21,175.55,16129.0,159.4585,159.6402,159.1316,159.4404,16129.0
2020-02-07 11:00:00,175.46,175.86,174.99,175.77,18126.0,159.3586,159.7219,158.9317,159.6402,18126.0
2020-02-07 11:30:00,175.8,175.95,175.54,175.87,9945.0,159.6674,159.8037,159.4313,159.731,9945.0
2020-02-07 12:00:00,175.87,176.31,175.76,176.12,20501.0,159.731,160.1306,159.6311,159.9581,20501.0
2020-02-07 12:30:00,176.04,176.04,175.39,175.68,9900.0,159.8854,159.8854,159.295,159.5584,9900.0
2020-02-07 13:00:00,175.68,175.68,175.36,175.6,8819.0,159.5584,159.5584,159.2678,159.4858,8819.0
2020-02-07 13:30:00,175.69,175.77,175.32,175.34,12061.0,159.5675,159.6402,159.2315,159.2496,12061.0
2020-02-07 14:00:00,175.26,175.28,174.79,175.12,15694.0,159.177,159.1951,158.7501,159.0498,15694.0
2020-02-07 14:30:00,175.08,175.46,175.03,175.34,15092.0,159.0135,159.3586,158.9681,159.2496,15092.0
2020-02-07 15:00:00,175.41,175.54,175.29,175.42,17122.0,159.3132,159.4313,159.2042,159.3223,17122.0
2020-02-07 15:30:00,175.4,175.76,175.03,175.3,49989.0,159.3041,159.6311,158.9681,159.2133,49989.0
2020-02-10 09:30:00,174.46,175.46,173.96,174.59,22654.0,158.4504,159.3586,157.9963,158.5685,22654.0
2020-02-10 10:00:00,174.76,175.19,174.64,174.93,11208.0,158.7229,159.1134,158.6139,158.8773,11208.0
2020-02-10 10:30:00,175.03,175.52,174.98,175.5,15136.0,158.9681,159.4131,158.9227,159.3949,15136.0
2020-02-10 11:00:00,175.52,175.88,174.93,175.28,14909.0,159.4131,159.7401,158.8773,159.1951,14909.0
2020-02-10 11:30:00,175.41,175.42,174.79,174.95,14590.0,159.3132,159.3223,158.7501,158.8954,14590.0
2020-02-10 12:00:00,174.93,175.07,174.65,174.78,11804.0,158.8773,159.0044,158.6229,158.741,11804.0
2020-02-10 12:30:00,174.83,174.86,174.5,174.79,7080.0,158.7864,158.8137,158.4867,158.7501,7080.0
2020-02-10 13:00:00,174.84,175.0,174.69,174.83,6765.0,158.7955,158.9408,158.6593,158.7864,6765.0
2020-02-10 13:30:00,174.94,175.05,174.55,174.6,20429.0,158.8863,158.9862,158.5321,158.5775,20429.0
2020-02-10 14:00:00,174.57,174.65,174.34,174.64,11948.0,158.5503,158.6229,158.3414,158.6139,11948.0
2020-02-10 14:30:00,174.68,174.94,174.59,174.93,9260.0,158.6502,158.8863,158.5685,158.8773,9260.0
2020-02-10 15:00:00,174.9,175.23,174.88,175.1,12867.0,158.85,159.1497,158.8318,159.0317,12867.0
2020-02-10 15:30:00,175.14,175.83,174.98,175.8,71375.0,159.068,159.6947,158.9227,159.6674,71375.0
2020-02-11 09:30:00,176.65,177.89,176.23,177.75,35522.0,160.4394,161.5656,160.058,161.4385,35522.0
2020-02-11 10:00:00,177.79,178.56,177.79,178.56,20034.0,161.4748,162.1741,161.4748,162.1741,20034.0
2020-02-11 10:30:00,178.54,179.35,178.44,178.97,20474.0,162.156,162.8916,162.0652,162.5465,20474.0
2020-02-11 11:00:00,179.11,179.25,177.8,177.81,15706.0,162.6737,162.8008,161.4839,161.493,15706.0
2020-02-11 11:30:00,177.73,178.46,177.57,178.16,10313.0,161.4203,162.0833,161.275,161.8108,10313.0
2020-02-11 12:00:00,178.18,178.5,178.08,178.34,7324.0,161.829,162.1196,161.7382,161.9743,7324.0
2020-02-11 12:30:00,178.44,178.78,178.4,178.73,8540.0,162.0652,162.374,162.0288,162.3285,8540.0
2020-02-11 13:00:00,178.73,178.82,178.39,178.78,8489.0,162.3285,162.4103,162.0197,162.374,8489.0
2020-02-11 13:30:00,178.87,178.92,178.64,178.73,11807.0,162.4557,162.5011,162.2468,162.3285,11807.0
2020-02-11 14:00:00,178.74,178.8,178.44,178.76,10315.0,162.3376,162.3921,162.0652,162.3558,10315.0
2020-02-11 14:30:00,178.79,179.06,178.57,178.57,16499.0,162.383,162.6283,162.1832,162.1832,16499.0
2020-02-11 15:00:00,178.53,178.58,178.05,178.25,12128.0,162.1469,162.1923,161.7109,161.8926,12128.0
2020-02-11 15:30:00,178.28,178.3,177.62,177.68,62114.0,161.9198,161.938,161.3204,161.3749,62114.0
2020-02-12 09:30:00,178.59,179.55,178.35,179.47,26251.0,162.2014,163.0733,161.9834,163.0006,26251.0
2020-02-12 10:00:00,179.45,179.57,178.78,179.14,19585.0,162.9825,163.0915,162.374,162.7009,19585.0
2020-02-12 10:30:00,179.01,179.23,178.78,178.99,11946.0,162.5828,162.7827,162.374,162.5647,11946.0
2020-02-12 11:00:00,178.95,179.27,178.79,178.82,21166.0,162.5284,162.819,162.383,162.4103,21166.0
2020-02-12 11:30:00,178.8,178.8,178.16,178.26,12563.0,162.3921,162.3921,161.8108,161.9017,12563.0
2020-02-12 12:00:00,178.27,178.31,178.13,178.29,12182.0,161.9108,161.9471,161.7836,161.9289,12182.0
2020-02-12 12:30:00,178.27,178.36,178.1,178.11,12679.0,161.9108,161.9925,161.7564,161.7654,12679.0
2020-02-12 13:00:00,178.11,178.4,178.03,178.28,14521.0,161.7654,162.0288,161.6928,161.9198,14521.0
2020-02-12 13:30:00,178.29,178.49,178.09,178.28,12747.0,161.9289,162.1106,161.7473,161.9198,12747.0
2020-02-12 14:00:00,178.34,178.68,178.18,178.49,8156.0,161.9743,162.2831,161.829,162.1106,8156.0
2020-02-12 14:30:00,178.49,178.79,178.47,178.71,8948.0,162.1106,162.383,162.0924,162.3104,8948.0
2020-02-12 15:00:00,178.71,178.73,178.41,178.63,15972.0,162.3104,162.3285,162.0379,162.2377,15972.0
2020-02-12 15:30:00,178.63,178.9,178.44,178.64,35230.0,162.2377,162.4829,162.0652,162.2468,35230.0
2020-02-13 09:30:00,176.53,177.78,176.3,176.77,45818.0,161.2022,162.3436,160.9921,161.4213,45818.0
2020-02-13 10:00:00,176.94,176.94,175.86,176.37,54085.0,161.5766,161.5766,160.5904,161.0561,54085.0
2020-02-13 10:30:00,176.45,177.24,176.25,177.24,12679.0,161.1291,161.8505,160.9465,161.8505,12679.0
2020-02-13 11:00:00,177.19,177.31,176.73,176.97,10126.0,161.8049,161.9145,161.3848,161.604,10126.0
2020-02-13 11:30:00,176.88,177.2,176.82,177.01,12167.0,161.5218,161.814,161.467,161.6405,12167.0
2020-02-13 12:00:00,177.08,177.53,177.08,177.37,13053.0,161.7044,162.1154,161.7044,161.9692,13053.0
2020-02-13 12:30:00,177.39,177.77,177.28,177.39,10817.0,161.9875,162.3345,161.8871,161.9875,10817.0
2020-02-13 13:00:00,177.45,177.67,177.39,177.63,11675.0,162.0423,162.2432,161.9875,162.2067,11675.0
2020-02-13 13:30:00,177.63,178.08,177.57,177.9,11732.0,162.2067,162.6176,162.1519,162.4532,11732.0
2020-02-13 14:00:00,177.9,178.05,177.66,177.9,14438.0,162.4532,162.5902,162.2341,162.4532,14438.0
2020-02-13 14:30:00,177.94,178.35,177.91,178.27,13193.0,162.4898,162.8642,162.4624,162.7911,13193.0
2020-02-13 15:00:00,178.28,178.6,178.04,178.6,21588.0,162.8002,163.0924,162.5811,163.0924,21588.0
2020-02-13 15:30:00,178.59,178.62,178.09,178.46,59687.0,163.0833,163.1107,162.6267,162.9646,59687.0
2020-02-14 09:30:00,178.12,178.81,178.01,178.32,24495.0,162.6541,163.2842,162.5537,162.8368,24495.0
2020-02-14 10:00:00,178.32,178.65,178.25,178.42,19820.0,162.8368,163.1381,162.7728,162.9281,19820.0
2020-02-14 10:30:00,178.35,178.51,178.13,178.33,19161.0,162.8642,163.0103,162.6633,162.8459,19161.0
2020-02-14 11:00:00,178.3,178.45,178.06,178.17,34549.0,162.8185,162.9555,162.5993,162.6998,34549.0
2020-02-14 11:30:00,178.14,178.68,178.14,178.43,16468.0,162.6724,163.1655,162.6724,162.9372,16468.0
2020-02-14 12:00:00,178.48,178.68,178.44,178.65,10673.0,162.9829,163.1655,162.9463,163.1381,10673.0
2020-02-14 12:30:00,178.64,179.02,178.43,178.61,19118.0,163.129,163.476,162.9372,163.1016,19118.0
2020-02-14 13:00:00,178.52,178.72,177.99,178.24,15640.0,163.0194,163.202,162.5354,162.7637,15640.0
2020-02-14 13:30:00,178.24,178.33,177.82,177.87,27351.0,162.7637,162.8459,162.3802,162.4258,27351.0
2020-02-14 14:00:00,177.89,178.22,177.55,178.02,15860.0,162.4441,162.7454,162.1336,162.5628,15860.0
2020-02-14 14:30:00,178.1,178.62,177.92,178.47,34642.0,162.6359,163.1107,162.4715,162.9737,34642.0
2020-02-14 15:00:00,178.49,178.6,178.04,178.27,21149.0,162.992,163.0924,162.5811,162.7911,21149.0
2020-02-14 15:30:00,178.25,178.85,178.25,178.77,53265.0,162.7728,163.3207,162.7728,163.2477,53265.0
2020-02-18 09:30:00,177.9,179.48,177.37,178.75,46417.0,162.4532,163.896,161.9692,163.2294,46417.0
2020-02-18 10:00:00,178.75,178.82,177.45,177.45,30056.0,163.2294,163.2933,162.0423,162.0423,30056.0
2020-02-18 10:30:00,177.74,178.0,176.78,176.78,58527.0,162.3071,162.5445,161.4305,161.4305,58527.0
2020-02-18 11:00:00,176.93,177.17,175.85,176.02,18634.0,161.5674,161.7866,160.5812,160.7365,18634.0
2020-02-18 11:30:00,176.07,176.47,175.75,176.12,22076.0,160.7821,161.1474,160.4899,160.8278,22076.0
2020-02-18 12:00:00,176.16,176.61,176.11,176.44,14164.0,160.8643,161.2752,160.8186,161.12,14164.0
2020-02-18 12:30:00,176.56,177.1,176.56,177.02,9819.0,161.2296,161.7227,161.2296,161.6496,9819.0
2020-02-18 13:00:00,177.1,177.59,177.03,177.52,10393.0,161.7227,162.1701,161.6588,162.1062,10393.0
2020-02-18 13:30:00,177.56,177.89,177.47,177.88,20633.0,162.1427,162.4441,162.0606,162.435,20633.0
2020-02-18 14:00:00,177.91,178.3,177.67,178.11,25187.0,162.4624,162.8185,162.2432,162.645,25187.0
2020-02-18 14:30:00,178.13,178.3,177.5,177.63,26063.0,162.6633,162.8185,162.088,162.2067,26063.0
2020-02-18 15:00:00,177.7,177.93,177.25,177.28,78691.0,162.2706,162.4806,161.8597,161.8871,78691.0
2020-02-18 15:30:00,177.29,177.66,177.19,177.34,153097.0,161.8962,162.2341,161.8049,161.9418,153097.0
2020-02-19 09:30:00,178.55,179.29,177.82,178.34,25220.0,163.0468,163.7225,162.3802,162.855,25220.0
2020-02-19 10:00:00,178.36,178.94,178.36,178.58,19402.0,162.8733,163.4029,162.8733,163.0742,19402.0
2020-02-19 10:30:00,178.53,178.77,178.43,178.54,17796.0,163.0285,163.2477,162.9372,163.0377,17796.0
2020-02-19 11:00:00,178.46,178.86,178.46,178.84,12877.0,162.9646,163.3299,162.9646,163.3116,12877.0
2020-02-19 11:30:00,178.83,179.03,178.53,178.99,10910.0,163.3025,163.4851,163.0285,163.4486,10910.0
2020-02-19 12:00:00,178.98,179.35,178.86,179.04,31283.0,163.4394,163.7773,163.3299,163.4942,31283.0
2020-02-19 12:30:00,179.03,179.16,178.57,178.57,18358.0,163.4851,163.6038,163.065,163.065,18358.0
2020-02-19 13:00:00,178.59,178.73,178.44,178.65,16619.0,163.0833,163.2112,162.9463,163.1381,16619.0
2020-02-19 13:30:00,178.65,178.65,178.13,178.27,25826.0,163.1381,163.1381,162.6633,162.7911,25826.0
2020-02-19 14:00:00,178.26,178.82,178.21,178.82,28866.0,162.782,163.2933,162.7363,163.2933,28866.0
2020-02-19 14:30:00,178.84,179.11,178.77,178.97,11271.0,163.3116,163.5582,163.2477,163.4303,11271.0
2020-02-19 15:00:00,178.97,179.14,178.7,179.06,16928.0,163.4303,163.5856,163.1838,163.5125,16928.0
2020-02-19 15:30:00,179.04,179.42,178.82,178.99,59008.0,163.4942,163.8412,163.2933,163.4486,59008.0
2020-02-20 09:30:00,178.26,179.91,177.98,179.72,42279.0,162.782,164.2887,162.5263,164.1152,42279.0
2020-02-20 10:00:00,179.55,180.28,179.46,180.12,26958.0,163.96,164.6266,163.8778,164.4805,26958.0
2020-02-20 10:30:00,180.06,180.77,180.06,180.5,16575.0,164.4257,165.074,164.4257,164.8275,16575.0
2020-02-20 11:00:00,180.5,180.86,179.22,179.22,14836.0,164.8275,165.1562,163.6586,163.6586,14836.0
2020-02-20 11:30:00,179.21,179.56,178.11,179.18,16261.0,163.6495,163.9691,162.645,163.6221,16261.0
2020-02-20 12:00:00,179.03,179.52,178.76,179.0,30550.0,163.4851,163.9326,163.2386,163.4577,30550.0
2020-02-20 12:30:00,179.07,179.83,178.94,179.83,11580.0,163.5216,164.2156,163.4029,164.2156,11580.0
2020-02-20 13:00:00,179.69,180.27,179.45,179.89,23252.0,164.0878,164.6174,163.8686,164.2704,23252.0
2020-02-20 13:30:00,179.95,179.95,179.39,179.73,30088.0,164.3252,164.3252,163.8139,164.1243,30088.0
2020-02-20 14:00:00,179.88,180.22,179.69,180.09,31859.0,164.2613,164.5718,164.0878,164.4531,31859.0
2020-02-20 14:30:00,180.1,180.41,179.6,179.69,11941.0,164.4622,164.7453,164.0056,164.0878,11941.0
2020-02-20 15:00:00,179.7,179.8,179.32,179.74,11713.0,164.0969,164.1883,163.7499,164.1335,11713.0
2020-02-20 15:30:00,179.77,180.03,179.34,179.7,70700.0,164.1609,164.3983,163.7682,164.0969,70700.0
2020-02-21 09:30:00,178.64,178.95,177.01,177.55,48307.0,163.129,163.4121,161.6405,162.1336,48307.0
2020-02-21 10:00:00,177.38,177.38,176.34,176.78,15011.0,161.9784,161.9784,161.0287,161.4305,15011.0
2020-02-21 10:30:00,176.82,176.87,175.56,176.0,12146.0,161.467,161.5127,160.3164,160.7182,12146.0
2020-02-21 11:00:00,176.06,176.22,175.78,175.99,10922.0,160.773,160.9191,160.5173,160.7091,10922.0
2020-02-21 11:30:00,176.03,176.89,176.03,176.61,12255.0,160.7456,161.5309,160.7456,161.2752,12255.0
2020-02-21 12:00:00,176.64,176.7,176.26,176.34,10556.0,161.3026,161.3574,160.9556,161.0287,10556.0
2020-02-21 12:30:00,176.42,176.47,176.15,176.38,8315.0,161.1017,161.1474,160.8552,161.0652,8315.0
2020-02-21 13:00:00,176.4,176.44,175.57,175.57,13645.0,161.0835,161.12,160.3255,160.3255,13645.0
2020-02-21 13:30:00,175.54,175.61,174.67,174.86,21279.0,160.2981,160.3621,159.5037,159.6772,21279.0
2020-02-21 14:00:00,174.85,175.7,174.81,175.64,13190.0,159.6681,160.4442,159.6315,160.3895,13190.0
2020-02-21 14:30:00,175.73,175.93,175.62,175.71,8064.0,160.4716,160.6543,160.3712,160.4534,8064.0
2020-02-21 15:00:00,175.78,175.83,175.41,175.67,10723.0,160.5173,160.563,160.1794,160.4169,10723.0
2020-02-21 15:30:00,175.66,175.83,175.29,175.46,82308.0,160.4077,160.563,160.0698,160.2251,82308.0
2020-02-24 09:30:00,168.52,169.38,167.08,167.24,52007.0,153.8877,154.673,152.5727,152.7188,52007.0
2020-02-24 10:00:00,167.53,168.11,166.01,166.14,43273.0,152.9836,153.5133,151.5956,151.7143,43273.0
2020-02-24 10:30:00,166.08,167.15,165.87,167.09,29574.0,151.6595,152.6366,151.4678,152.5818,29574.0
2020-02-24 11:00:00,167.07,167.08,166.36,166.55,34469.0,152.5636,152.5727,151.9152,152.0887,34469.0
2020-02-24 11:30:00,166.6,167.02,165.55,165.58,46236.0,152.1344,152.5179,151.1756,151.203,46236.0
2020-02-24 12:00:00,165.59,165.59,164.95,164.96,22781.0,151.2121,151.2121,150.6277,150.6368,22781.0
2020-02-24 12:30:00,164.92,165.27,164.39,164.39,21974.0,150.6003,150.9199,150.1163,150.1163,21974.0
2020-02-24 13:00:00,164.39,164.39,163.59,164.3,22197.0,150.1163,150.1163,149.3857,150.0341,22197.0
2020-02-24 13:30:00,164.25,164.37,163.94,164.07,23919.0,149.9884,150.098,149.7053,149.8241,23919.0
2020-02-24 14:00:00,164.05,164.4,163.29,164.33,34973.0,149.8058,150.1254,149.1118,150.0615,34973.0
2020-02-24 14:30:00,164.34,165.57,164.21,165.47,25851.0,150.0706,151.1938,149.9519,151.1025,25851.0
2020-02-24 15:00:00,165.39,165.71,164.84,164.92,30608.0,151.0294,151.3217,150.5272,150.6003,30608.0
2020-02-24 15:30:00,164.96,165.26,164.4,164.47,95393.0,150.6368,150.9107,150.1254,150.1893,95393.0
2020-02-25 09:30:00,164.89,165.34,162.64,163.39,40348.0,150.5729,150.9838,148.5182,149.2031,40348.0
2020-02-25 10:00:00,163.32,163.63,160.16,160.17,78156.0,149.1392,149.4223,146.2536,146.2627,78156.0
2020-02-25 10:30:00,160.25,161.93,160.07,160.66,61843.0,146.3357,147.8699,146.1714,146.7101,61843.0
2020-02-25 11:00:00,160.78,161.24,159.89,160.8,24096.0,146.8197,147.2398,146.007,146.838,24096.0
2020-02-25 11:30:00,160.88,161.41,160.6,161.09,23227.0,146.911,147.395,146.6554,147.1028,23227.0
2020-02-25 12:00:00,161.29,161.3,159.97,160.0,28227.0,147.2854,147.2946,146.0801,146.1075,28227.0
2020-02-25 12:30:00,160.08,160.78,159.34,159.41,23812.0,146.1805,146.8197,145.5048,145.5687,23812.0
2020-02-25 13:00:00,159.37,160.0,158.83,158.85,26904.0,145.5322,146.1075,145.039,145.0573,26904.0
2020-02-25 13:30:00,158.75,158.77,157.49,157.5,34859.0,144.966,144.9843,143.8154,143.8245,34859.0
2020-02-25 14:00:00,157.46,157.46,156.09,156.25,34535.0,143.788,143.788,142.537,142.6831,34535.0
2020-02-25 14:30:00,156.24,157.71,155.53,157.11,50747.0,142.6739,144.0163,142.0256,143.4684,50747.0
2020-02-25 15:00:00,157.35,157.98,155.62,156.21,45485.0,143.6875,144.2628,142.1078,142.6465,45485.0
2020-02-25 15:30:00,156.12,157.15,155.02,156.2,94210.0,142.5643,143.5049,141.5599,142.6374,94210.0
2020-02-26 09:30:00,156.39,159.16,156.39,158.4,118995.0,142.8109,145.3404,142.8109,144.6464,118995.0
2020-02-26 10:00:00,158.32,159.06,157.69,158.53,80823.0,144.5733,145.2491,143.998,144.7651,80823.0
2020-02-26 10:30:00,158.52,159.75,158.35,159.51,34119.0,144.756,145.8792,144.6007,145.66,34119.0
2020-02-26 11:00:00,159.46,160.36,158.88,160.16,21875.0,145.6143,146.4362,145.0847,146.2536,21875.0
2020-02-26 11:30:00,160.06,160.16,158.59,158.68,26100.0,146.1622,146.2536,144.8199,144.9021,26100.0
2020-02-26 12:00:00,158.68,158.72,156.95,157.65,30680.0,144.9021,144.9386,143.3223,143.9615,30680.0
2020-02-26 12:30:00,158.09,158.69,157.95,158.26,14702.0,144.3633,144.9112,144.2355,144.5185,14702.0
2020-02-26 13:00:00,158.32,158.72,157.82,158.68,30254.0,144.5733,144.9386,144.1167,144.9021,30254.0
2020-02-26 13:30:00,158.52,158.52,156.42,156.91,37253.0,144.756,144.756,142.8383,143.2858,37253.0
2020-02-26 14:00:00,156.9,157.7,156.64,157.22,28710.0,143.2766,144.0072,143.0392,143.5688,28710.0
2020-02-26 14:30:00,157.26,157.77,156.35,156.35,26798.0,143.6054,144.0711,142.7744,142.7744,26798.0
2020-02-26 15:00:00,156.36,157.63,156.34,156.53,22745.0,142.7835,143.9432,142.7652,142.9387,22745.0
2020-02-26 15:30:00,156.48,156.96,156.0,156.07,91911.0,142.8931,143.3314,142.4548,142.5187,91911.0
2020-02-27 09:30:00,151.58,152.31,149.14,149.99,64883.0,138.4185,139.0852,136.1904,136.9666,64883.0
2020-02-27 10:00:00,149.87,150.38,148.05,148.05,66233.0,136.857,137.3227,135.1951,135.1951,66233.0
2020-02-27 10:30:00,148.04,150.8,147.53,150.8,38490.0,135.1859,137.7063,134.7202,137.7063,38490.0
2020-02-27 11:00:00,150.72,152.09,150.72,151.16,27615.0,137.6332,138.8843,137.6332,138.035,27615.0
2020-02-27 11:30:00,151.02,152.02,150.21,152.02,30563.0,137.9072,138.8203,137.1675,138.8203,30563.0
2020-02-27 12:00:00,151.91,153.39,151.83,152.56,55723.0,138.7199,140.0714,138.6468,139.3135,55723.0
2020-02-27 12:30:00,152.48,153.93,152.4,152.5,28952.0,139.2404,140.5645,139.1673,139.2587,28952.0
2020-02-27 13:00:00,152.39,153.44,152.04,152.17,42541.0,139.1582,140.117,138.8386,138.9573,42541.0
2020-02-27 13:30:00,152.25,152.35,150.16,150.46,55557.0,139.0304,139.1217,137.1218,137.3958,55557.0
2020-02-27 14:00:00,150.39,151.13,150.01,151.0,43138.0,137.3319,138.0076,136.9849,137.8889,43138.0
2020-02-27 14:30:00,151.0,151.01,150.04,150.24,45998.0,137.8889,137.898,137.0123,137.1949,45998.0
2020-02-27 15:00:00,150.16,150.72,149.45,149.57,56389.0,137.1218,137.6332,136.4735,136.5831,56389.0
2020-02-27 15:30:00,149.54,150.01,146.11,146.14,226224.0,136.5557,136.9849,133.4235,133.4509,226224.0
2020-02-28 09:30:00,139.31,141.52,137.07,137.57,118430.0,127.2139,129.232,125.1684,125.625,118430.0
2020-02-28 10:00:00,137.37,139.91,136.56,137.74,80249.0,125.4424,127.7618,124.7027,125.7803,80249.0
2020-02-28 10:30:00,137.66,139.88,137.33,139.25,69132.0,125.7072,127.7344,125.4059,127.1591,69132.0
2020-02-28 11:00:00,139.24,139.81,137.32,139.67,47485.0,127.15,127.6705,125.3967,127.5427,47485.0
2020-02-28 11:30:00,139.81,142.54,139.81,140.72,65948.0,127.6705,130.1635,127.6705,128.5015,65948.0
2020-02-28 12:00:00,140.62,142.18,140.0,141.88,39518.0,128.4102,129.8347,127.844,129.5608,39518.0
2020-02-28 12:30:00,142.22,142.74,140.83,142.54,38379.0,129.8713,130.3461,128.602,130.1635,38379.0
2020-02-28 13:00:00,142.49,142.84,141.2,141.34,56880.0,130.1178,130.4374,128.9398,129.0677,56880.0
2020-02-28 13:30:00,141.24,141.25,139.08,140.21,40625.0,128.9764,128.9855,127.0039,128.0358,40625.0
2020-02-28 14:00:00,140.12,140.18,138.51,139.1,37556.0,127.9536,128.0084,126.4834,127.0222,37556.0
2020-02-28 14:30:00,139.56,141.37,139.33,139.91,40457.0,127.4422,129.0951,127.2322,127.7618,40457.0
2020-02-28 15:00:00,140.11,140.34,137.49,137.52,74572.0,127.9445,128.1545,125.552,125.5794,74572.0
2020-02-28 15:30:00,137.38,141.23,136.49,141.21,275483.0,125.4515,128.9672,124.6388,128.949,275483.0
2020-03-02 09:30:00,142.13,142.62,140.36,140.38,63696.0,129.7891,130.2365,128.1728,128.191,63696.0
2020-03-02 10:00:00,140.62,140.94,139.49,140.67,41135.0,128.4102,128.7024,127.3783,128.4558,41135.0
2020-03-02 10:30:00,140.68,143.14,139.99,142.28,49397.0,128.465,130.7114,127.8349,129.9261,49397.0
2020-03-02 11:00:00,142.25,144.41,142.16,143.6,52107.0,129.8987,131.8711,129.8165,131.1314,52107.0
2020-03-02 11:30:00,143.73,144.67,143.08,144.31,38506.0,131.2502,132.1085,130.6566,131.7798,38506.0
2020-03-02 12:00:00,144.31,144.41,143.48,143.91,29715.0,131.7798,131.8711,131.0219,131.4145,29715.0
2020-03-02 12:30:00,144.05,144.69,143.72,144.47,27872.0,131.5424,132.1268,131.241,131.9259,27872.0
2020-03-02 13:00:00,144.49,144.66,143.46,143.73,35014.0,131.9442,132.0994,131.0036,131.2502,35014.0
2020-03-02 13:30:00,143.73,145.3,143.65,144.86,36857.0,131.2502,132.6838,131.1771,132.282,36857.0
2020-03-02 14:00:00,144.86,145.78,144.81,145.06,44275.0,132.282,133.1222,132.2364,132.4647,44275.0
2020-03-02 14:30:00,144.98,145.26,143.66,144.56,54114.0,132.3916,132.6473,131.1862,132.0081,54114.0
2020-03-02 15:00:00,144.5,147.09,144.5,146.81,55420.0,131.9533,134.3184,131.9533,134.0627,55420.0
2020-03-02 15:30:00,146.86,150.89,146.74,150.85,235944.0,134.1084,137.7885,133.9988,137.7519,235944.0
2020-03-03 09:30:00,149.47,149.47,145.15,146.29,105402.0,136.4918,136.4918,132.5469,133.5879,105402.0
2020-03-03 10:00:00,146.4,150.35,145.68,147.73,109573.0,133.6883,137.2953,133.0308,134.9028,109573.0
2020-03-03 10:30:00,147.74,148.32,145.43,146.44,83946.0,134.912,135.4416,132.8025,133.7248,83946.0
2020-03-03 11:00:00,146.34,146.6,141.23,141.83,77984.0,133.6335,133.871,128.9672,129.5151,77984.0
2020-03-03 11:30:00,141.71,144.23,141.46,143.9,36899.0,129.4055,131.7067,129.1773,131.4054,36899.0
2020-03-03 12:00:00,143.91,144.94,143.09,143.21,26133.0,131.4145,132.3551,130.6657,130.7753,26133.0
2020-03-03 12:30:00,143.37,144.25,143.01,143.28,28625.0,130.9214,131.725,130.5927,130.8392,28625.0
2020-03-03 13:00:00,143.2,143.21,141.49,142.16,53136.0,130.7662,130.7753,129.2046,129.8165,53136.0
2020-03-03 13:30:00,142.19,142.67,141.01,141.02,34424.0,129.8439,130.2822,128.7663,128.7755,34424.0
2020-03-03 14:00:00,141.04,141.57,139.44,140.95,59138.0,128.7937,129.2777,127.3326,128.7115,59138.0
2020-03-03 14:30:00,140.83,142.07,139.71,141.73,30393.0,128.602,129.7343,127.5792,129.4238,30393.0
2020-03-03 15:00:00,141.8,143.23,141.47,143.13,33775.0,129.4877,130.7936,129.1864,130.7022,33775.0
2020-03-03 15:30:00,143.03,143.18,139.89,140.6,137533.0,130.6109,130.7479,127.7436,128.3919,137533.0
2020-03-04 09:30:00,143.41,143.64,139.22,139.78,72463.0,130.9579,131.168,127.1317,127.6431,72463.0
2020-03-04 10:00:00,139.84,141.91,139.4,141.24,49603.0,127.6979,129.5882,127.2961,128.9764,49603.0
2020-03-04 10:30:00,141.31,141.57,139.96,140.4,24235.0,129.0403,129.2777,127.8075,128.2093,24235.0
2020-03-04 11:00:00,140.47,141.32,139.72,141.32,39668.0,128.2732,129.0494,127.5883,129.0494,39668.0
2020-03-04 11:30:00,141.48,141.57,140.31,140.87,21016.0,129.1955,129.2777,128.1271,128.6385,21016.0
2020-03-04 12:00:00,140.72,141.29,140.5,141.15,25430.0,128.5015,129.022,128.3006,128.8942,25430.0
2020-03-04 12:30:00,141.39,141.79,140.94,141.79,22577.0,129.1133,129.4786,128.7024,129.4786,22577.0
2020-03-04 13:00:00,141.81,143.08,141.62,142.93,33892.0,129.4969,130.6566,129.3234,130.5196,33892.0
2020-03-04 13:30:00,142.94,143.03,141.96,142.46,54241.0,130.5287,130.6109,129.6338,130.0904,54241.0
2020-03-04 14:00:00,142.57,143.18,142.41,143.1,50975.0,130.1909,130.7479,130.0448,130.6749,50975.0
2020-03-04 14:30:00,143.22,143.38,142.73,143.06,41523.0,130.7844,130.9305,130.337,130.6383,41523.0
2020-03-04 15:00:00,143.01,144.42,142.95,144.42,55096.0,130.5927,131.8802,130.5379,131.8802,55096.0
2020-03-04 15:30:00,144.4,145.36,143.26,144.47,210869.0,131.862,132.7386,130.821,131.9259,210869.0
2020-03-05 09:30:00,138.36,139.41,136.38,136.39,93228.0,126.3464,127.3053,124.5383,124.5475,93228.0
2020-03-05 10:00:00,136.52,137.89,135.8,136.42,56366.0,124.6662,125.9172,124.0087,124.5749,56366.0
2020-03-05 10:30:00,136.56,137.0,135.87,136.37,44437.0,124.7027,125.1045,124.0726,124.5292,44437.0
2020-03-05 11:00:00,136.3,137.65,136.29,137.46,50967.0,124.4653,125.6981,124.4562,125.5246,50967.0
2020-03-05 11:30:00,137.42,137.54,136.03,136.21,48488.0,125.488,125.5976,124.2187,124.3831,48488.0
2020-03-05 12:00:00,136.17,136.65,136.06,136.42,51149.0,124.3466,124.7849,124.2461,124.5749,51149.0
2020-03-05 12:30:00,136.38,137.01,135.01,135.01,46777.0,124.5383,125.1136,123.2873,123.2873,46777.0
2020-03-05 13:00:00,134.95,135.31,134.05,134.88,70877.0,123.2325,123.5612,122.4107,123.1686,70877.0
2020-03-05 13:30:00,134.84,135.65,134.69,135.15,36134.0,123.1321,123.8717,122.9951,123.4151,36134.0
2020-03-05 14:00:00,135.07,135.29,134.2,134.35,48947.0,123.3421,123.543,122.5476,122.6846,48947.0
2020-03-05 14:30:00,134.42,135.14,134.13,134.42,48193.0,122.7485,123.406,122.4837,122.7485,48193.0
2020-03-05 15:00:00,134.4,134.4,132.63,132.89,47431.0,122.7303,122.7303,121.1139,121.3514,47431.0
2020-03-05 15:30:00,132.83,134.87,132.68,134.32,168103.0,121.2966,123.1595,121.1596,122.6572,168103.0
2020-03-06 09:30:00,128.26,129.81,126.35,128.39,189302.0,117.1234,118.5388,115.3792,117.2421,189302.0
2020-03-06 10:00:00,128.42,129.79,127.12,129.67,71677.0,117.2695,118.5205,116.0824,118.411,71677.0
2020-03-06 10:30:00,129.98,131.28,129.24,131.15,37453.0,118.694,119.8812,118.0183,119.7625,37453.0
2020-03-06 11:00:00,131.15,131.33,129.21,129.32,38769.0,119.7625,119.9268,117.9909,118.0913,38769.0
2020-03-06 11:30:00,129.49,130.61,129.42,129.8,61523.0,118.2466,119.2693,118.1827,118.5297,61523.0
2020-03-06 12:00:00,129.86,129.86,128.44,128.47,41550.0,118.5845,118.5845,117.2878,117.3152,41550.0
2020-03-06 12:30:00,128.48,129.97,128.41,129.12,30402.0,117.3243,118.6849,117.2604,117.9087,30402.0
2020-03-06 13:00:00,129.12,129.61,128.67,128.84,28937.0,117.9087,118.3562,117.4978,117.653,28937.0
2020-03-06 13:30:00,129.24,129.24,127.45,127.49,20240.0,118.0183,118.0183,116.3837,116.4202,20240.0
2020-03-06 14:00:00,127.38,127.45,126.72,126.89,37152.0,116.3198,116.3837,115.7171,115.8723,37152.0
2020-03-06 14:30:00,127.02,127.04,125.02,125.11,33002.0,115.9911,116.0093,114.1647,114.2469,33002.0
2020-03-06 15:00:00,125.13,125.44,123.76,124.81,111840.0,114.2652,114.5482,113.0141,113.9729,111840.0
2020-03-06 15:30:00,124.68,127.6,124.64,126.6,222921.0,113.8542,116.5207,113.8177,115.6075,222921.0
2020-03-09 09:30:00,114.16,117.81,112.0,117.8,31591.0,104.2477,107.5807,102.2752,107.5716,31591.0
2020-03-09 10:00:00,117.47,118.4,116.0,116.2,85422.0,107.2703,108.1195,105.9279,106.1105,85422.0
2020-03-09 10:30:00,116.21,116.66,114.09,114.09,66807.0,106.1197,106.5306,104.1837,104.1837,66807.0
2020-03-09 11:00:00,114.22,114.95,113.71,114.38,87267.0,104.3025,104.9691,103.8367,104.4486,87267.0
2020-03-09 11:30:00,114.18,115.3,113.92,114.92,44651.0,104.2659,105.2887,104.0285,104.9417,44651.0
2020-03-09 12:00:00,114.87,115.11,113.4,113.46,47377.0,104.896,105.1152,103.5537,103.6084,47377.0
2020-03-09 12:30:00,113.4,113.49,111.78,112.05,82602.0,103.5537,103.6358,102.0743,102.3209,82602.0
2020-03-09 13:00:00,111.93,112.41,111.19,111.35,37652.0,102.2113,102.6496,101.5355,101.6817,37652.0
2020-03-09 13:30:00,111.33,111.33,109.58,109.63,39331.0,101.6634,101.6634,100.0653,100.111,39331.0
2020-03-09 14:00:00,109.66,109.85,108.68,108.68,46510.0,100.1384,100.3119,99.2435,99.2435,46510.0
2020-03-09 14:30:00,108.55,109.4,107.63,108.98,42935.0,99.1248,99.901,98.2847,99.5174,42935.0
2020-03-09 15:00:00,108.98,110.55,108.48,110.08,71983.0,99.5174,100.9511,99.0609,100.5219,71983.0
2020-03-09 15:30:00,110.1,111.16,109.1,109.12,170653.0,100.5402,101.5082,99.627,99.6453,170653.0
2020-03-10 09:30:00,114.85,116.73,111.74,113.73,126806.0,104.8778,106.5945,102.0378,103.855,126806.0
2020-03-10 10:00:00,113.73,116.2,113.47,115.89,81701.0,103.855,106.1105,103.6176,105.8275,81701.0
2020-03-10 10:30:00,115.94,116.0,114.23,114.25,101517.0,105.8731,105.9279,104.3116,104.3299,101517.0
2020-03-10 11:00:00,114.35,114.35,111.23,111.23,65452.0,104.4212,104.4212,101.5721,101.5721,65452.0
2020-03-10 11:30:00,111.31,112.34,110.63,111.09,83883.0,101.6451,102.5857,101.0242,101.4442,83883.0
2020-03-10 12:00:00,111.02,112.58,111.02,111.39,90357.0,101.3803,102.8049,101.3803,101.7182,90357.0
2020-03-10 12:30:00,111.33,111.71,110.5,111.69,51739.0,101.6634,102.0104,100.9055,101.9921,51739.0
2020-03-10 13:00:00,111.58,112.72,110.95,112.72,61920.0,101.8917,102.9327,101.3164,102.9327,61920.0
2020-03-10 13:30:00,112.61,113.23,111.33,111.47,53746.0,102.8323,103.3984,101.6634,101.7912,53746.0
2020-03-10 14:00:00,111.12,113.19,110.98,112.99,38979.0,101.4716,103.3619,101.3438,103.1793,38979.0
2020-03-10 14:30:00,113.11,117.13,112.78,116.4,68970.0,103.2888,106.9598,102.9875,106.2932,68970.0
2020-03-10 15:00:00,116.62,119.54,116.22,117.98,123421.0,106.4941,109.1605,106.1288,107.736,123421.0
2020-03-10 15:30:00,117.98,119.31,117.16,119.26,203061.0,107.736,108.9505,106.9872,108.9048,203061.0
2020-03-11 09:30:00,114.78,116.06,112.6,113.19,134153.0,104.8138,105.9827,102.8231,103.3619,134153.0
2020-03-11 10:00:00,113.28,114.12,111.72,111.95,107476.0,103.4441,104.2111,102.0195,102.2296,107476.0
2020-03-11 10:30:00,111.8,113.05,111.57,112.46,47104.0,102.0926,103.234,101.8826,102.6953,47104.0
2020-03-11 11:00:00,112.4,112.72,110.55,111.22,41792.0,102.6405,102.9327,100.9511,101.5629,41792.0
2020-03-11 11:30:00,111.13,112.75,110.67,112.43,34756.0,101.4808,102.9601,101.0607,102.6679,34756.0
2020-03-11 12:00:00,112.39,115.42,112.03,113.48,55318.0,102.6314,105.3983,102.3026,103.6267,55318.0
2020-03-11 12:30:00,113.72,113.72,111.5,111.78,62733.0,103.8459,103.8459,101.8186,102.0743,62733.0
2020-03-11 13:00:00,111.78,111.78,110.71,111.57,56435.0,102.0743,102.0743,101.0972,101.8826,56435.0
2020-03-11 13:30:00,111.6,111.74,110.0,110.6,48850.0,101.9099,102.0378,100.4489,100.9968,48850.0
2020-03-11 14:00:00,110.6,110.83,109.63,109.93,71921.0,100.9968,101.2068,100.111,100.385,71921.0
2020-03-11 14:30:00,110.01,110.98,109.64,110.11,44360.0,100.458,101.3438,100.1201,100.5493,44360.0
2020-03-11 15:00:00,110.11,110.41,108.42,109.4,92380.0,100.5493,100.8233,99.0061,99.901,92380.0
2020-03-11 15:30:00,109.41,111.64,109.27,110.77,183181.0,99.9101,101.9465,99.7823,101.152,183181.0
2020-03-12 09:30:00,101.18,101.58,93.06,94.49,79180.0,92.3947,92.76,84.9797,86.2856,79180.0
2020-03-12 10:00:00,94.79,95.66,92.02,95.31,206191.0,86.5595,87.354,84.03,87.0344,206191.0
2020-03-12 10:30:00,95.19,99.61,94.88,99.33,102339.0,86.9248,90.961,86.6417,90.7053,102339.0
2020-03-12 11:00:00,99.06,99.33,96.74,97.18,163083.0,90.4588,90.7053,88.3402,88.742,163083.0
2020-03-12 11:30:00,97.22,97.79,95.94,96.09,65847.0,88.7785,89.299,87.6097,87.7467,65847.0
2020-03-12 12:00:00,96.08,97.63,95.85,97.45,64523.0,87.7375,89.1529,87.5275,88.9886,64523.0
2020-03-12 12:30:00,97.35,101.55,96.25,101.36,82865.0,88.8973,92.7326,87.8928,92.5591,82865.0
2020-03-12 13:00:00,101.18,104.68,99.93,100.2,63767.0,92.3947,95.5908,91.2532,91.4998,63767.0
2020-03-12 13:30:00,100.24,100.38,97.41,98.26,62082.0,91.5363,91.6642,88.952,89.7282,62082.0
2020-03-12 14:00:00,98.26,98.57,96.41,97.02,67140.0,89.7282,90.0113,88.0389,88.5959,67140.0
2020-03-12 14:30:00,96.83,97.99,96.02,97.01,51911.0,88.4224,89.4817,87.6827,88.5868,51911.0
2020-03-12 15:00:00,97.06,98.37,96.04,96.09,80337.0,88.6324,89.8287,87.701,87.7467,80337.0
2020-03-12 15:30:00,96.02,96.3,92.34,92.42,259359.0,87.6827,87.9384,84.3223,84.3953,259359.0
2020-03-13 09:30:00,99.18,104.06,99.04,102.75,179362.0,90.5684,95.0246,90.4405,93.8284,179362.0
2020-03-13 10:00:00,102.57,105.11,101.52,104.82,101561.0,93.664,95.9835,92.7052,95.7186,101561.0
2020-03-13 10:30:00,104.52,104.7,102.36,102.52,68170.0,95.4447,95.6091,93.4722,93.6184,68170.0
2020-03-13 11:00:00,102.56,103.18,100.68,100.7,47917.0,93.6549,94.221,91.9381,91.9564,47917.0
2020-03-13 11:30:00,100.93,100.93,98.99,99.88,82501.0,92.1664,92.1664,90.3949,91.2076,82501.0
2020-03-13 12:00:00,100.0,100.18,98.18,100.01,34086.0,91.3172,91.4815,89.6552,91.3263,34086.0
2020-03-13 12:30:00,100.0,102.38,99.86,101.06,40791.0,91.3172,93.4905,91.1893,92.2851,40791.0
2020-03-13 13:00:00,100.93,103.92,100.26,103.91,46328.0,92.1664,94.8968,91.5546,94.8877,46328.0
2020-03-13 13:30:00,104.14,105.99,103.84,105.93,43757.0,95.0977,96.7871,94.8237,96.7323,43757.0
2020-03-13 14:00:00,105.92,105.99,103.78,104.36,58806.0,96.7231,96.7871,94.7689,95.2986,58806.0
2020-03-13 14:30:00,104.31,104.98,103.04,104.9,59496.0,95.2529,95.8648,94.0932,95.7917,59496.0
2020-03-13 15:00:00,104.8,106.22,104.41,106.11,86380.0,95.7004,96.9971,95.3442,96.8966,86380.0
2020-03-13 15:30:00,106.22,113.54,104.1,113.33,299501.0,96.9971,103.6815,95.0612,103.4897,299501.0
2020-03-16 09:30:00,90.78,93.61,88.0,92.25,87682.0,82.8977,85.482,80.3591,84.2401,87682.0
2020-03-16 10:00:00,92.15,93.52,89.42,93.28,132674.0,84.1488,85.3998,81.6558,85.1806,132674.0
2020-03-16 10:30:00,93.28,96.83,93.15,95.28,94933.0,85.1806,88.4224,85.0619,87.007,94933.0
2020-03-16 11:00:00,95.25,99.69,94.68,99.5,105177.0,86.9796,91.0341,86.4591,90.8606,105177.0
2020-03-16 11:30:00,99.62,99.96,95.42,96.85,66800.0,90.9702,91.2806,87.1348,88.4407,66800.0
2020-03-16 12:00:00,96.62,97.4,94.04,94.67,54607.0,88.2306,88.9429,85.8747,86.45,54607.0
2020-03-16 12:30:00,94.63,94.63,91.46,91.78,54455.0,86.4134,86.4134,83.5187,83.8109,54455.0
2020-03-16 13:00:00,91.7,92.37,90.41,90.5,54227.0,83.7378,84.3497,82.5598,82.642,54227.0
2020-03-16 13:30:00,90.41,90.41,88.35,89.11,77029.0,82.5598,82.5598,80.6787,81.3727,77029.0
2020-03-16 14:00:00,89.11,89.69,88.05,89.69,96054.0,81.3727,81.9024,80.4048,81.9024,96054.0
2020-03-16 14:30:00,89.62,92.07,89.56,91.04,76601.0,81.8384,84.0757,81.7836,83.1351,76601.0
2020-03-16 15:00:00,91.17,91.87,88.85,88.93,102584.0,83.2539,83.8931,81.1353,81.2083,102584.0
2020-03-16 15:30:00,88.74,88.98,85.95,86.35,290121.0,81.0348,81.254,78.4871,78.8524,290121.0
2020-03-17 09:30:00,89.48,90.22,82.74,83.08,111284.0,81.7106,82.3863,75.5558,75.8663,111284.0
2020-03-17 10:00:00,82.99,85.65,82.11,85.26,55078.0,75.7841,78.2131,74.9805,77.857,55078.0
2020-03-17 10:30:00,85.79,86.41,84.49,86.25,90889.0,78.341,78.9072,77.1539,78.761,90889.0
2020-03-17 11:00:00,86.22,90.28,85.66,89.96,62554.0,78.7337,82.4411,78.2223,82.1489,62554.0
2020-03-17 11:30:00,89.68,90.62,88.52,90.6,57423.0,81.8932,82.7516,80.8339,82.7333,57423.0
2020-03-17 12:00:00,90.45,96.54,90.33,95.17,97321.0,82.5964,88.1576,82.4868,86.9065,97321.0
2020-03-17 12:30:00,95.17,97.07,92.78,93.11,89162.0,86.9065,88.6416,84.7241,85.0254,89162.0
2020-03-17 13:00:00,93.17,94.02,89.91,90.86,59310.0,85.0802,85.8564,82.1033,82.9708,59310.0
2020-03-17 13:30:00,90.78,94.62,90.58,92.86,79509.0,82.8977,86.4043,82.7151,84.7971,79509.0
2020-03-17 14:00:00,92.72,94.8,92.72,94.55,72853.0,84.6693,86.5687,84.6693,86.3404,72853.0
2020-03-17 14:30:00,94.67,96.84,94.67,95.95,110563.0,86.45,88.4315,86.45,87.6188,110563.0
2020-03-17 15:00:00,95.95,95.95,94.27,94.66,145037.0,87.6188,87.6188,86.0847,86.4408,145037.0
2020-03-17 15:30:00,94.65,97.97,94.63,97.93,247452.0,86.4317,89.4634,86.4134,89.4269,247452.0
2020-03-18 09:30:00,89.53,91.62,87.43,91.03,75832.0,81.7563,83.6648,79.8386,83.126,75832.0
2020-03-18 10:00:00,90.89,93.85,90.68,92.44,68014.0,82.9982,85.7012,82.8064,84.4136,68014.0
2020-03-18 10:30:00,92.38,92.64,87.08,87.09,78358.0,84.3588,84.5962,79.519,79.5281,78358.0
2020-03-18 11:00:00,87.07,87.7,83.93,84.82,94632.0,79.5098,80.0851,76.6425,77.4552,94632.0
2020-03-18 11:30:00,84.97,85.34,82.25,84.42,62720.0,77.5922,77.9301,75.1084,77.0899,62720.0
2020-03-18 12:00:00,84.42,85.07,82.92,85.07,43266.0,77.0899,77.6835,75.7202,77.6835,43266.0
2020-03-18 12:30:00,85.05,85.08,83.77,83.9,40233.0,77.6652,77.6926,76.4964,76.6151,40233.0
2020-03-18 13:00:00,83.74,84.61,80.92,81.04,50938.0,76.469,77.2634,73.8938,74.0034,50938.0
2020-03-18 13:30:00,81.09,83.44,80.01,82.15,77093.0,74.0491,76.195,73.0629,75.017,77093.0
2020-03-18 14:00:00,82.03,83.34,80.16,80.37,121591.0,74.9075,76.1037,73.1998,73.3916,121591.0
2020-03-18 14:30:00,80.52,86.57,80.49,86.2,113497.0,73.5286,79.0533,73.5012,78.7154,113497.0
2020-03-18 15:00:00,86.35,88.51,84.5,87.72,127254.0,78.8524,80.8248,77.163,80.1034,127254.0
2020-03-18 15:30:00,87.68,94.04,86.77,93.91,308975.0,80.0669,85.8747,79.2359,85.7559,308975.0
2020-03-19 09:30:00,91.82,92.5,86.58,91.32,45573.0,83.8474,84.4684,79.0624,83.3908,45573.0
2020-03-19 10:00:00,91.47,97.68,90.52,95.72,73032.0,83.5278,89.1986,82.6603,87.4088,73032.0
2020-03-19 10:30:00,95.92,97.95,94.49,95.4,94829.0,87.5914,89.4452,86.2856,87.1166,94829.0
2020-03-19 11:00:00,95.4,98.17,94.55,98.17,55339.0,87.1166,89.6461,86.3404,89.6461,55339.0
2020-03-19 11:30:00,98.0,99.16,96.54,97.72,64510.0,89.4908,90.5501,88.1576,89.2351,64510.0
2020-03-19 12:00:00,97.86,98.07,94.23,95.7,79124.0,89.363,89.5547,86.0482,87.3905,79124.0
2020-03-19 12:30:00,95.7,96.53,93.88,94.31,57717.0,87.3905,88.1485,85.7285,86.1212,57717.0
2020-03-19 13:00:00,93.99,95.17,92.63,94.78,43497.0,85.829,86.9065,84.5871,86.5504,43497.0
2020-03-19 13:30:00,94.71,97.41,94.31,95.16,55989.0,86.4865,88.952,86.1212,86.8974,55989.0
2020-03-19 14:00:00,95.17,96.25,94.37,95.45,59635.0,86.9065,87.8928,86.176,87.1622,59635.0
2020-03-19 14:30:00,95.45,96.92,94.33,94.91,56019.0,87.1622,88.5046,86.1395,86.6691,56019.0
2020-03-19 15:00:00,94.96,96.04,92.12,95.53,126998.0,86.7148,87.701,84.1214,87.2353,126998.0
2020-03-19 15:30:00,95.56,97.79,94.49,95.43,273096.0,87.2627,89.299,86.2856,87.144,273096.0
2020-03-20 09:30:00,97.28,98.0,90.33,91.73,162598.0,88.8333,89.4908,82.4868,83.7652,162598.0
2020-03-20 10:00:00,91.75,92.81,88.62,91.68,86410.0,83.7835,84.7515,80.9253,83.7196,86410.0
2020-03-20 10:30:00,91.47,93.52,90.61,92.65,51532.0,83.5278,85.3998,82.7425,84.6053,51532.0
2020-03-20 11:00:00,92.75,93.97,89.42,90.79,67303.0,84.6967,85.8107,81.6558,82.9068,67303.0
2020-03-20 11:30:00,90.54,94.01,89.64,91.56,91278.0,82.6786,85.8473,81.8567,83.61,91278.0
2020-03-20 12:00:00,92.08,92.34,89.12,89.63,42728.0,84.0848,84.3223,81.3819,81.8476,42728.0
2020-03-20 12:30:00,89.79,92.57,89.4,91.56,39573.0,81.9937,84.5323,81.6375,83.61,39573.0
2020-03-20 13:00:00,91.45,94.49,90.57,91.3,39065.0,83.5095,86.2856,82.706,83.3726,39065.0
2020-03-20 13:30:00,91.44,92.2,90.06,90.85,40498.0,83.5004,84.1944,82.2402,82.9616,40498.0
2020-03-20 14:00:00,91.48,92.6,89.46,90.18,59770.0,83.5369,84.5597,81.6923,82.3498,59770.0
2020-03-20 14:30:00,90.03,90.99,88.19,88.21,61442.0,82.2128,83.0895,80.5326,80.5509,61442.0
2020-03-20 15:00:00,88.22,90.93,86.5,90.21,75200.0,80.56,83.0347,78.9893,82.3772,75200.0
2020-03-20 15:30:00,90.28,92.67,89.26,89.82,251540.0,82.4411,84.6236,81.5097,82.0211,251540.0
2020-03-23 09:30:00,87.96,88.94,83.69,88.69,93583.0,80.3226,81.2175,76.4233,80.9892,93583.0
2020-03-23 10:00:00,87.95,89.21,85.65,88.75,61864.0,80.3134,81.464,78.2131,81.044,61864.0
2020-03-23 10:30:00,88.28,88.28,84.67,85.02,53368.0,80.6148,80.6148,77.3182,77.6378,53368.0
2020-03-23 11:00:00,85.03,87.17,83.05,83.28,46657.0,77.647,79.6012,75.8389,76.0489,46657.0
2020-03-23 11:30:00,83.47,85.11,83.3,84.69,57654.0,76.2224,77.72,76.0672,77.3365,57654.0
2020-03-23 12:00:00,85.08,85.86,82.47,84.33,53039.0,77.6926,78.4049,75.3093,77.0078,53039.0
2020-03-23 12:30:00,84.48,88.34,83.92,87.62,36096.0,77.1447,80.6696,76.6334,80.0121,36096.0
2020-03-23 13:00:00,87.58,89.11,85.44,86.86,39629.0,79.9756,81.3727,78.0214,79.3181,39629.0
2020-03-23 13:30:00,86.8,87.07,83.8,84.91,89305.0,79.2633,79.5098,76.5238,77.5374,89305.0
2020-03-23 14:00:00,84.69,86.25,82.55,85.84,77293.0,77.3365,78.761,75.3823,78.3866,77293.0
2020-03-23 14:30:00,86.64,86.76,84.35,84.49,56447.0,79.1172,79.2268,77.026,77.1539,56447.0
2020-03-23 15:00:00,84.49,85.5,82.43,83.25,73199.0,77.1539,78.0762,75.2727,76.0215,73199.0
2020-03-23 15:30:00,83.06,84.76,82.03,82.78,225015.0,75.848,77.4004,74.9075,75.5923,225015.0
2020-03-24 09:30:00,89.56,92.8,86.99,88.99,86420.0,81.7836,84.7423,79.4368,81.2631,86420.0
2020-03-24 10:00:00,88.72,93.88,88.72,93.27,57167.0,81.0166,85.7285,81.0166,85.1715,57167.0
2020-03-24 10:30:00,93.45,94.15,91.45,91.7,65784.0,85.3359,85.9751,83.5095,83.7378,65784.0
2020-03-24 11:00:00,91.82,93.41,90.76,93.41,45322.0,83.8474,85.2994,82.8795,85.2994,45322.0
2020-03-24 11:30:00,93.2,94.9,92.93,93.73,52963.0,85.1076,86.66,84.861,85.5916,52963.0
2020-03-24 12:00:00,93.73,95.95,93.57,95.65,39498.0,85.5916,87.6188,85.4455,87.3449,39498.0
2020-03-24 12:30:00,95.55,96.2,94.64,95.53,64113.0,87.2535,87.8471,86.4226,87.2353,64113.0
2020-03-24 13:00:00,95.19,95.87,93.68,94.84,43614.0,86.9248,87.5458,85.5459,86.6052,43614.0
2020-03-24 13:30:00,94.98,96.9,94.93,96.56,59372.0,86.733,88.4863,86.6874,88.1758,59372.0
2020-03-24 14:00:00,96.48,98.77,95.39,98.31,95201.0,88.1028,90.194,87.1074,89.7739,95201.0
2020-03-24 14:30:00,98.48,99.49,95.84,99.16,104717.0,89.9291,90.8514,87.5184,90.5501,104717.0
2020-03-24 15:00:00,99.17,100.64,98.15,99.68,109795.0,90.5592,91.9016,89.6278,91.0249,109795.0
2020-03-24 15:30:00,99.68,100.76,97.66,99.71,152187.0,91.0249,92.0112,89.1803,91.0523,152187.0
2020-03-25 09:30:00,102.89,108.37,98.15,99.86,71892.0,93.9562,98.9604,89.6278,91.1893,71892.0
2020-03-25 10:00:00,99.45,100.89,97.52,100.17,46189.0,90.8149,92.1299,89.0525,91.4724,46189.0
2020-03-25 10:30:00,99.89,102.24,99.31,102.24,50257.0,91.2167,93.3627,90.6871,93.3627,50257.0
2020-03-25 11:00:00,101.5,102.19,100.55,100.91,36030.0,92.6869,93.317,91.8194,92.1481,36030.0
2020-03-25 11:30:00,101.25,102.86,100.78,102.12,31613.0,92.4586,93.9288,92.0294,93.2531,31613.0
2020-03-25 12:00:00,101.71,104.96,101.71,104.23,39620.0,92.8787,95.8465,92.8787,95.1799,39620.0
2020-03-25 12:30:00,103.96,107.25,103.8,105.6,36694.0,94.9333,97.9377,94.7872,96.4309,36694.0
2020-03-25 13:00:00,105.32,108.27,105.32,107.04,24428.0,96.1752,98.8691,96.1752,97.7459,24428.0
2020-03-25 13:30:00,106.95,110.62,106.95,110.15,96867.0,97.6637,101.015,97.6637,100.5858,96867.0
2020-03-25 14:00:00,110.39,110.68,107.42,109.09,48648.0,100.805,101.0698,98.0929,99.6179,48648.0
2020-03-25 14:30:00,109.2,109.82,106.42,109.22,42603.0,99.7183,100.2845,97.1797,99.7366,42603.0
2020-03-25 15:00:00,109.2,111.41,108.77,109.15,58804.0,99.7183,101.7364,99.3257,99.6727,58804.0
2020-03-25 15:30:00,109.37,110.48,102.49,103.39,192956.0,99.8736,100.8872,93.591,94.4128,192956.0
2020-03-26 09:30:00,105.53,106.99,100.62,106.8,108740.0,96.367,97.7002,91.8833,97.5267,108740.0
2020-03-26 10:00:00,106.95,109.05,103.45,106.67,81262.0,97.6637,99.5814,94.4676,97.408,81262.0
2020-03-26 10:30:00,106.67,107.96,105.11,107.53,46218.0,97.408,98.586,95.9835,98.1933,46218.0
2020-03-26 11:00:00,107.28,109.29,105.93,108.67,37806.0,97.965,99.8005,96.7323,99.2344,37806.0
2020-03-26 11:30:00,108.59,109.94,107.95,108.84,34660.0,99.1613,100.3941,98.5769,99.3896,34660.0
2020-03-26 12:00:00,108.65,109.74,107.36,109.11,46519.0,99.2161,100.2114,98.0381,99.6362,46519.0
2020-03-26 12:30:00,108.83,109.47,107.35,109.44,29944.0,99.3805,99.9649,98.029,99.9375,29944.0
2020-03-26 13:00:00,109.27,109.72,107.12,107.64,37793.0,99.7823,100.1932,97.8189,98.2938,37793.0
2020-03-26 13:30:00,107.17,109.73,106.9,109.04,47949.0,97.8646,100.2023,97.618,99.5722,47949.0
2020-03-26 14:00:00,108.85,110.51,107.77,110.29,38864.0,99.3987,100.9146,98.4125,100.7137,38864.0
2020-03-26 14:30:00,110.29,111.36,110.14,110.64,41749.0,100.7137,101.6908,100.5767,101.0333,41749.0
2020-03-26 15:00:00,110.66,111.39,109.77,110.6,65058.0,101.0516,101.7182,100.2388,100.9968,65058.0
2020-03-26 15:30:00,110.65,111.88,108.9,111.15,138415.0,101.0424,102.1656,99.4444,101.499,138415.0
2020-03-27 09:30:00,105.0,107.45,102.88,104.73,66189.0,95.883,98.1203,93.9471,95.6365,66189.0
2020-03-27 10:00:00,104.57,107.76,103.93,105.02,46321.0,95.4904,98.4034,94.9059,95.9013,46321.0
2020-03-27 10:30:00,105.53,105.53,103.62,105.17,34952.0,96.367,96.367,94.6228,96.0383,34952.0
2020-03-27 11:00:00,105.16,107.3,103.66,103.7,25300.0,96.0291,97.9833,94.6594,94.6959,25300.0
2020-03-27 11:30:00,104.19,106.13,102.9,103.04,32970.0,95.1433,96.9149,93.9654,94.0932,32970.0
2020-03-27 12:00:00,103.23,105.1,103.15,104.63,27696.0,94.2667,95.9743,94.1936,95.5451,27696.0
2020-03-27 12:30:00,104.44,105.56,104.39,104.91,26248.0,95.3716,96.3944,95.326,95.8008,26248.0
2020-03-27 13:00:00,105.12,105.37,103.52,103.84,45724.0,95.9926,96.2209,94.5315,94.8237,45724.0
2020-03-27 13:30:00,104.12,105.88,103.6,105.49,48237.0,95.0794,96.6866,94.6046,96.3305,48237.0
2020-03-27 14:00:00,105.49,106.0,104.47,105.49,53515.0,96.3305,96.7962,95.399,96.3305,53515.0
2020-03-27 14:30:00,105.5,107.05,105.37,106.51,37156.0,96.3396,97.755,96.2209,97.2619,37156.0
2020-03-27 15:00:00,106.49,108.58,106.22,108.13,60635.0,97.2436,99.1522,96.9971,98.7412,60635.0
2020-03-27 15:30:00,108.27,108.27,102.9,103.37,143946.0,98.8691,98.8691,93.9654,94.3945,143946.0
2020-03-30 09:30:00,102.81,106.43,100.02,102.65,45242.0,93.8832,97.1889,91.3354,93.7371,45242.0
2020-03-30 10:00:00,103.36,104.6,102.16,104.31,27845.0,94.3854,95.5177,93.2896,95.2529,27845.0
2020-03-30 10:30:00,104.07,105.17,103.22,103.95,34147.0,95.0338,96.0383,94.2576,94.9242,34147.0
2020-03-30 11:00:00,103.92,106.67,103.87,106.3,33255.0,94.8968,97.408,94.8511,97.0701,33255.0
2020-03-30 11:30:00,106.34,106.36,105.1,105.58,24365.0,97.1067,97.1249,95.9743,96.4127,24365.0
2020-03-30 12:00:00,105.59,106.35,104.97,105.62,38403.0,96.4218,97.1158,95.8556,96.4492,38403.0
2020-03-30 12:30:00,105.72,106.9,104.66,106.55,25864.0,96.5405,97.618,95.5725,97.2984,25864.0
2020-03-30 13:00:00,106.41,106.87,105.4,106.87,27379.0,97.1706,97.5906,96.2483,97.5906,27379.0
2020-03-30 13:30:00,106.85,106.85,105.93,106.25,28156.0,97.5724,97.5724,96.7323,97.0245,28156.0
2020-03-30 14:00:00,106.22,107.34,105.97,107.34,44375.0,96.9971,98.0198,96.7688,98.0198,44375.0
2020-03-30 14:30:00,107.23,108.5,107.09,108.34,29131.0,97.9194,99.0791,97.7915,98.933,29131.0
2020-03-30 15:00:00,108.34,109.6,106.43,107.26,35386.0,98.933,100.0836,97.1889,97.9468,35386.0
2020-03-30 15:30:00,107.25,109.85,107.14,109.27,151088.0,97.9377,100.3119,97.8372,99.7823,151088.0
2020-03-31 09:30:00,108.46,109.05,105.58,106.52,77811.0,99.0426,99.5814,96.4127,97.271,77811.0
2020-03-31 10:00:00,106.37,109.06,106.14,107.5,35024.0,97.1341,99.5905,96.924,98.1659,35024.0
2020-03-31 10:30:00,107.76,109.1,107.27,107.27,41823.0,98.4034,99.627,97.9559,97.9559,41823.0
2020-03-31 11:00:00,107.52,107.94,105.99,106.16,50795.0,98.1842,98.5677,96.7871,96.9423,50795.0
2020-03-31 11:30:00,106.34,107.01,105.06,105.84,28058.0,97.1067,97.7185,95.9378,96.6501,28058.0
2020-03-31 12:00:00,105.73,106.77,105.13,105.7,30993.0,96.5496,97.4993,96.0017,96.5222,30993.0
2020-03-31 12:30:00,105.84,106.14,104.63,105.85,32838.0,96.6501,96.924,95.5451,96.6592,32838.0
2020-03-31 13:00:00,105.99,106.38,103.43,103.61,40562.0,96.7871,97.1432,94.4493,94.6137,40562.0
2020-03-31 13:30:00,103.65,105.27,103.64,104.81,39574.0,94.6502,96.1296,94.6411,95.7095,39574.0
2020-03-31 14:00:00,104.94,105.16,103.86,104.44,45999.0,95.8282,96.0291,94.842,95.3716,45999.0
2020-03-31 14:30:00,104.59,104.63,103.58,104.26,57845.0,95.5086,95.5451,94.5863,95.2073,57845.0
2020-03-31 15:00:00,104.32,104.39,102.33,102.55,50432.0,95.2621,95.326,93.4448,93.6457,50432.0
2020-03-31 15:30:00,102.69,105.72,101.32,102.48,195323.0,93.7736,96.5405,92.5225,93.5818,195323.0
2020-04-01 09:30:00,95.89,99.41,93.94,97.88,122713.0,87.564,90.7784,85.7833,89.3812,122713.0
2020-04-01 10:00:00,97.86,99.48,96.96,98.08,61266.0,89.363,90.8423,88.5411,89.5639,61266.0
2020-04-01 10:30:00,97.87,98.51,96.89,97.67,44106.0,89.3721,89.9565,88.4772,89.1895,44106.0
2020-04-01 11:00:00,97.94,98.93,97.0,97.16,65020.0,89.436,90.3401,88.5776,88.7238,65020.0
2020-04-01 11:30:00,97.03,97.69,95.26,95.52,36152.0,88.605,89.2077,86.9887,87.2261,36152.0
2020-04-01 12:00:00,95.35,95.48,94.0,94.39,39466.0,87.0709,87.1896,85.8381,86.1943,39466.0
2020-04-01 12:30:00,94.44,95.35,93.83,95.13,58107.0,86.2399,87.0709,85.6829,86.87,58107.0
2020-04-01 13:00:00,94.88,95.98,94.56,95.98,23904.0,86.6417,87.6462,86.3495,87.6462,23904.0
2020-04-01 13:30:00,95.75,96.91,95.33,96.44,31389.0,87.4362,88.4955,87.0526,88.0663,31389.0
2020-04-01 14:00:00,96.41,96.6,95.47,95.63,20515.0,88.0389,88.2124,87.1805,87.3266,20515.0
2020-04-01 14:30:00,95.35,95.6,93.76,93.92,40138.0,87.0709,87.2992,85.619,85.7651,40138.0
2020-04-01 15:00:00,94.08,94.47,93.41,93.65,45749.0,85.9112,86.2673,85.2994,85.5185,45749.0
2020-04-01 15:30:00,93.6,95.11,93.16,94.19,150866.0,85.4729,86.8517,85.0711,86.0116,150866.0
2020-04-02 09:30:00,93.55,95.88,93.01,95.77,42475.0,85.4272,87.5549,84.9341,87.4544,42475.0
2020-04-02 10:00:00,95.34,97.46,94.86,97.31,22472.0,87.0618,88.9977,86.6235,88.8607,22472.0
2020-04-02 10:30:00,97.44,100.43,97.14,97.19,26957.0,88.9794,91.7098,88.7055,88.7511,26957.0
2020-04-02 11:00:00,97.16,97.6,95.38,96.48,22781.0,88.7238,89.1255,87.0983,88.1028,22781.0
2020-04-02 11:30:00,96.2,97.33,95.91,96.98,37819.0,87.8471,88.879,87.5823,88.5594,37819.0
2020-04-02 12:00:00,96.95,97.81,96.45,97.17,42248.0,88.532,89.3173,88.0754,88.7329,42248.0
2020-04-02 12:30:00,97.18,97.28,95.76,95.82,46583.0,88.742,88.8333,87.4453,87.5001,46583.0
2020-04-02 13:00:00,95.51,96.16,93.3,93.36,36581.0,87.217,87.8106,85.1989,85.2537,36581.0
2020-04-02 13:30:00,93.36,94.73,93.04,93.63,27472.0,85.2537,86.5047,84.9615,85.5003,27472.0
2020-04-02 14:00:00,93.63,93.85,92.17,92.62,57170.0,85.5003,85.7012,84.167,84.578,57170.0
2020-04-02 14:30:00,92.51,93.58,92.25,92.96,48388.0,84.4775,85.4546,84.2401,84.8884,48388.0
2020-04-02 15:00:00,93.05,93.47,92.02,92.57,51748.0,84.9706,85.3541,84.03,84.5323,51748.0
2020-04-02 15:30:00,92.65,94.3,91.99,94.07,137954.0,84.6053,86.1121,84.0027,85.9021,137954.0
2020-04-03 09:30:00,93.55,94.46,92.14,92.79,50422.0,85.4272,86.2582,84.1396,84.7332,50422.0
2020-04-03 10:00:00,92.9,94.12,92.1,92.34,40564.0,84.8336,85.9477,84.1031,84.3223,40564.0
2020-04-03 10:30:00,92.39,92.53,90.12,90.53,40692.0,84.3679,84.4958,82.295,82.6694,40692.0
2020-04-03 11:00:00,90.62,91.14,89.96,90.71,25332.0,82.7516,83.2265,82.1489,82.8338,25332.0
2020-04-03 11:30:00,90.7,91.24,89.52,90.28,27016.0,82.8247,83.3178,81.7471,82.4411,27016.0
2020-04-03 12:00:00,90.58,90.58,89.63,89.99,35074.0,82.7151,82.7151,81.8476,82.1763,35074.0
2020-04-03 12:30:00,90.21,90.76,89.9,89.93,28631.0,82.3772,82.8795,82.0941,82.1215,28631.0
2020-04-03 13:00:00,90.09,90.51,89.44,89.69,13898.0,82.2676,82.6512,81.6741,81.9024,13898.0
2020-04-03 13:30:00,89.55,89.55,88.88,89.15,16585.0,81.7745,81.7745,81.1627,81.4092,16585.0
2020-04-03 14:00:00,89.34,89.56,88.55,89.43,25233.0,81.5827,81.7836,80.8613,81.6649,25233.0
2020-04-03 14:30:00,89.43,90.28,88.8,90.11,23642.0,81.6649,82.4411,81.0896,82.2859,23642.0
2020-04-03 15:00:00,90.34,90.81,89.68,90.5,39809.0,82.4959,82.9251,81.8932,82.642,39809.0
2020-04-03 15:30:00,90.26,90.87,88.83,90.43,170331.0,82.4229,82.9799,81.117,82.5781,170331.0
2020-04-06 09:30:00,96.28,99.27,93.84,99.27,68571.0,87.9202,90.6505,85.692,90.6505,68571.0
2020-04-06 10:00:00,99.26,100.48,98.91,99.31,72944.0,90.6414,91.7555,90.3218,90.6871,72944.0
2020-04-06 10:30:00,99.29,99.34,97.6,98.01,39310.0,90.6688,90.7145,89.1255,89.4999,39310.0
2020-04-06 11:00:00,98.11,99.14,97.76,99.04,37060.0,89.5913,90.5318,89.2717,90.4405,37060.0
2020-04-06 11:30:00,99.15,100.45,98.97,100.13,27854.0,90.541,91.7281,90.3766,91.4359,27854.0
2020-04-06 12:00:00,100.18,102.8,100.05,102.21,43588.0,91.4815,93.874,91.3628,93.3353,43588.0
2020-04-06 12:30:00,102.39,102.44,101.14,101.77,38237.0,93.4996,93.5453,92.3582,92.9335,38237.0
2020-04-06 13:00:00,101.89,102.22,101.29,102.07,54230.0,93.0431,93.3444,92.4951,93.2074,54230.0
2020-04-06 13:30:00,102.05,102.35,101.26,101.96,22384.0,93.1892,93.4631,92.4678,93.107,22384.0
2020-04-06 14:00:00,101.83,101.83,100.7,101.26,23266.0,92.9883,92.9883,91.9564,92.4678,23266.0
2020-04-06 14:30:00,101.37,101.51,100.82,101.19,19171.0,92.5682,92.696,92.066,92.4038,19171.0
2020-04-06 15:00:00,101.11,101.65,100.64,101.38,36504.0,92.3308,92.8239,91.9016,92.5773,36504.0
2020-04-06 15:30:00,101.44,103.86,101.09,102.55,139413.0,92.6321,94.842,92.3125,93.6457,139413.0
2020-04-07 09:30:00,109.17,112.23,108.81,111.08,124209.0,99.6909,102.4852,99.3622,101.4351,124209.0
2020-04-07 10:00:00,111.33,111.48,105.29,106.76,42700.0,101.6634,101.8004,96.1478,97.4902,42700.0
2020-04-07 10:30:00,106.91,106.91,103.34,104.26,57502.0,97.6272,97.6272,94.3672,95.2073,57502.0
2020-04-07 11:00:00,104.27,107.02,103.17,106.29,42708.0,95.2164,97.7276,94.2119,97.061,42708.0
2020-04-07 11:30:00,106.29,107.85,105.55,105.9,44566.0,97.061,98.4856,96.3853,96.7049,44566.0
2020-04-07 12:00:00,105.9,107.42,105.83,106.85,65562.0,96.7049,98.0929,96.6409,97.5724,65562.0
2020-04-07 12:30:00,106.75,107.36,106.39,106.78,64015.0,97.4811,98.0381,97.1523,97.5085,64015.0
2020-04-07 13:00:00,106.78,107.42,105.7,106.35,33138.0,97.5085,98.0929,96.5222,97.1158,33138.0
2020-04-07 13:30:00,106.3,106.67,104.74,105.13,54142.0,97.0701,97.408,95.6456,96.0017,54142.0
2020-04-07 14:00:00,105.05,105.76,104.22,104.98,33318.0,95.9287,96.577,95.1707,95.8648,33318.0
2020-04-07 14:30:00,104.99,105.55,102.41,103.3,38625.0,95.8739,96.3853,93.5179,94.3306,38625.0
2020-04-07 15:00:00,103.33,105.28,103.24,103.41,60632.0,94.358,96.1387,94.2758,94.4311,60632.0
2020-04-07 15:30:00,103.48,105.71,103.04,103.49,214784.0,94.495,96.5314,94.0932,94.5041,214784.0
2020-04-08 09:30:00,104.48,106.16,102.28,104.22,39248.0,95.4082,96.9423,93.3992,95.1707,39248.0
2020-04-08 10:00:00,103.82,105.95,102.99,105.7,19334.0,94.8055,96.7505,94.0475,96.5222,19334.0
2020-04-08 10:30:00,105.72,106.94,105.01,106.94,43533.0,96.5405,97.6546,95.8921,97.6546,43533.0
2020-04-08 11:00:00,106.5,108.82,106.09,108.78,17554.0,97.2528,99.3713,96.8784,99.3348,17554.0
2020-04-08 11:30:00,108.7,111.0,108.17,110.29,87833.0,99.2618,101.362,98.7778,100.7137,87833.0
2020-04-08 12:00:00,110.24,110.94,109.6,109.74,60431.0,100.668,101.3073,100.0836,100.2114,60431.0
2020-04-08 12:30:00,109.86,111.7,109.8,110.35,52004.0,100.321,102.0013,100.2662,100.7685,52004.0
2020-04-08 13:00:00,110.35,112.02,110.23,111.09,42970.0,100.7685,102.2935,100.6589,101.4442,42970.0
2020-04-08 13:30:00,111.15,111.3,109.15,109.27,27300.0,101.499,101.636,99.6727,99.7823,27300.0
2020-04-08 14:00:00,109.34,110.94,108.83,110.88,23954.0,99.8462,101.3073,99.3805,101.2525,23954.0
2020-04-08 14:30:00,110.78,111.39,110.5,111.19,31854.0,101.1611,101.7182,100.9055,101.5355,31854.0
2020-04-08 15:00:00,111.07,111.81,110.48,110.89,37293.0,101.426,102.1017,100.8872,101.2616,37293.0
2020-04-08 15:30:00,110.93,112.42,110.57,111.5,150426.0,101.2981,102.6587,100.9694,101.8186,150426.0
2020-04-09 09:30:00,113.64,120.94,113.64,119.12,150405.0,103.7728,110.439,103.7728,108.777,150405.0
2020-04-09 10:00:00,119.51,119.74,115.43,116.77,56537.0,109.1331,109.3432,105.4074,106.631,56537.0
2020-04-09 10:30:00,117.14,118.08,115.87,117.54,45704.0,106.9689,107.8273,105.8092,107.3342,45704.0
2020-04-09 11:00:00,117.25,118.6,116.63,118.6,39199.0,107.0694,108.3021,106.5032,108.3021,39199.0
2020-04-09 11:30:00,118.57,120.39,118.18,119.96,46884.0,108.2748,109.9367,107.9186,109.5441,46884.0
2020-04-09 12:00:00,119.95,121.09,119.35,120.07,30222.0,109.5349,110.5759,108.987,109.6445,30222.0
2020-04-09 12:30:00,120.26,122.9,119.91,122.48,73957.0,109.818,112.2288,109.4984,111.8453,73957.0
2020-04-09 13:00:00,122.39,123.93,122.0,123.66,45691.0,111.7631,113.1694,111.4069,112.9228,45691.0
2020-04-09 13:30:00,123.64,124.61,121.59,123.06,88502.0,112.9045,113.7903,111.0325,112.3749,88502.0
2020-04-09 14:00:00,123.05,123.05,120.74,121.01,90121.0,112.3658,112.3658,110.2563,110.5029,90121.0
2020-04-09 14:30:00,121.02,122.17,118.24,119.34,84263.0,110.512,111.5622,107.9734,108.9779,84263.0
2020-04-09 15:00:00,119.53,121.0,119.12,120.79,95338.0,109.1514,110.4938,108.777,110.302,95338.0
2020-04-09 15:30:00,120.89,122.02,120.28,120.48,160535.0,110.3933,111.4252,109.8363,110.0189,160535.0
2020-04-13 09:30:00,116.88,117.84,113.81,114.48,60908.0,106.7315,107.6081,103.9281,104.5399,60908.0
2020-04-13 10:00:00,114.48,115.74,113.11,113.96,28417.0,104.5399,105.6905,103.2888,104.065,28417.0
2020-04-13 10:30:00,114.18,115.21,113.51,114.31,33593.0,104.2659,105.2065,103.6541,104.3846,33593.0
2020-04-13 11:00:00,113.97,115.55,113.15,115.55,26956.0,104.0742,105.517,103.3254,105.517,26956.0
2020-04-13 11:30:00,115.55,116.38,115.0,115.86,36070.0,105.517,106.2749,105.0147,105.8001,36070.0
2020-04-13 12:00:00,115.95,117.19,115.66,116.32,24286.0,105.8822,107.0146,105.6174,106.2201,24286.0
2020-04-13 12:30:00,116.17,116.41,115.02,115.1,22198.0,106.0831,106.3023,105.033,105.106,22198.0
2020-04-13 13:00:00,115.16,115.24,114.21,114.79,18042.0,105.1608,105.2339,104.2933,104.823,18042.0
2020-04-13 13:30:00,114.73,116.07,114.72,115.8,19651.0,104.7682,105.9918,104.759,105.7453,19651.0
2020-04-13 14:00:00,115.68,116.58,115.06,115.41,30792.0,105.6357,106.4575,105.0695,105.3891,30792.0
2020-04-13 14:30:00,115.46,115.64,114.5,115.25,23740.0,105.4348,105.5992,104.5581,105.243,23740.0
2020-04-13 15:00:00,115.23,115.64,114.32,114.94,35804.0,105.2248,105.5992,104.3938,104.9599,35804.0
2020-04-13 15:30:00,115.03,116.1,114.61,114.92,124928.0,105.0421,106.0192,104.6586,104.9417,124928.0
2020-04-14 09:30:00,118.37,118.47,116.0,116.95,59319.0,108.0921,108.1834,105.9279,106.7954,59319.0
2020-04-14 10:00:00,116.98,117.61,116.52,116.54,30584.0,106.8228,107.3981,106.4028,106.421,30584.0
2020-04-14 10:30:00,116.86,116.86,114.51,114.63,64053.0,106.7132,106.7132,104.5673,104.6769,64053.0
2020-04-14 11:00:00,114.5,114.76,113.05,113.16,58423.0,104.5581,104.7956,103.234,103.3345,58423.0
2020-04-14 11:30:00,113.19,113.81,112.81,113.14,34510.0,103.3619,103.9281,103.0149,103.3162,34510.0
2020-04-14 12:00:00,113.04,114.2,113.04,113.41,33560.0,103.2249,104.2842,103.2249,103.5628,33560.0
2020-04-14 12:30:00,113.34,113.34,112.07,112.07,30848.0,103.4989,103.4989,102.3391,102.3391,30848.0
2020-04-14 13:00:00,112.15,112.53,111.72,112.26,40140.0,102.4122,102.7592,102.0195,102.5126,40140.0
2020-04-14 13:30:00,112.31,114.02,112.31,113.8,52730.0,102.5583,104.1198,102.5583,103.9189,52730.0
2020-04-14 14:00:00,113.75,115.23,113.53,114.84,34477.0,103.8733,105.2248,103.6724,104.8686,34477.0
2020-04-14 14:30:00,114.93,115.31,114.26,115.16,39612.0,104.9508,105.2978,104.339,105.1608,39612.0
2020-04-14 15:00:00,115.08,115.12,113.71,114.2,44497.0,105.0878,105.1243,103.8367,104.2842,44497.0
2020-04-14 15:30:00,114.16,114.82,113.89,114.35,146881.0,104.2477,104.8504,104.0011,104.4212,146881.0
2020-04-15 09:30:00,108.74,109.68,107.85,108.49,33363.0,99.2983,100.1567,98.4856,99.07,33363.0
2020-04-15 10:00:00,108.83,108.83,105.77,106.42,23937.0,99.3805,99.3805,96.5862,97.1797,23937.0
2020-04-15 10:30:00,106.65,107.03,105.52,105.89,18476.0,97.3897,97.7368,96.3579,96.6957,18476.0
2020-04-15 11:00:00,105.52,105.77,104.81,105.64,22600.0,96.3579,96.5862,95.7095,96.4674,22600.0
2020-04-15 11:30:00,105.66,106.27,104.68,105.82,26723.0,96.4857,97.0427,95.5908,96.6318,26723.0
2020-04-15 12:00:00,105.89,106.23,105.15,105.27,19099.0,96.6957,97.0062,96.02,96.1296,19099.0
2020-04-15 12:30:00,105.21,105.87,104.82,105.28,11326.0,96.0748,96.6775,95.7186,96.1387,11326.0
2020-04-15 13:00:00,105.63,106.6,105.36,105.38,15636.0,96.4583,97.3441,96.2118,96.23,15636.0
2020-04-15 13:30:00,105.39,105.42,104.24,104.51,15096.0,96.2392,96.2665,95.189,95.4356,15096.0
2020-04-15 14:00:00,104.55,105.17,104.55,105.09,15389.0,95.4721,96.0383,95.4721,95.9652,15389.0
2020-04-15 14:30:00,105.27,105.64,105.01,105.51,27378.0,96.1296,96.4674,95.8921,96.3487,27378.0
2020-04-15 15:00:00,105.51,105.76,104.17,104.27,35234.0,96.3487,96.577,95.1251,95.2164,35234.0
2020-04-15 15:30:00,104.29,104.57,103.7,104.15,100431.0,95.2347,95.4904,94.6959,95.1068,100431.0
2020-04-16 09:30:00,103.6,104.35,100.77,101.0,48414.0,94.6046,95.2895,92.0203,92.2303,48414.0
2020-04-16 10:00:00,101.17,101.41,100.13,101.08,24197.0,92.3856,92.6047,91.4359,92.3034,24197.0
2020-04-16 10:30:00,101.31,102.0,100.68,101.9,30402.0,92.5134,93.1435,91.9381,93.0522,30402.0
2020-04-16 11:00:00,101.69,102.81,101.41,101.55,19466.0,92.8604,93.8832,92.6047,92.7326,19466.0
2020-04-16 11:30:00,101.4,101.86,100.89,101.63,27482.0,92.5956,93.0157,92.1299,92.8056,27482.0
2020-04-16 12:00:00,101.74,101.82,100.29,100.53,35337.0,92.9061,92.9791,91.582,91.8011,35337.0
2020-04-16 12:30:00,100.5,101.14,100.11,100.92,14938.0,91.7737,92.3582,91.4176,92.1573,14938.0
2020-04-16 13:00:00,100.95,101.49,100.89,101.25,26329.0,92.1847,92.6778,92.1299,92.4586,26329.0
2020-04-16 13:30:00,101.35,101.36,100.42,100.6,24464.0,92.5499,92.5591,91.7007,91.8651,24464.0
2020-04-16 14:00:00,100.84,101.52,100.37,101.02,41703.0,92.0842,92.7052,91.655,92.2486,41703.0
2020-04-16 14:30:00,101.05,101.61,100.78,101.02,32552.0,92.276,92.7874,92.0294,92.2486,32552.0
2020-04-16 15:00:00,101.13,101.71,100.7,101.59,29668.0,92.349,92.8787,91.9564,92.7691,29668.0
2020-04-16 15:30:00,101.76,102.42,101.59,101.69,117058.0,92.9243,93.527,92.7691,92.8604,117058.0
2020-04-17 09:30:00,107.04,111.15,106.82,110.96,96475.0,97.7459,101.499,97.545,101.3255,96475.0
2020-04-17 10:00:00,110.7,111.28,108.41,109.13,58092.0,101.0881,101.6177,98.9969,99.6544,58092.0
2020-04-17 10:30:00,108.95,109.98,108.34,109.44,30406.0,99.49,100.4306,98.933,99.9375,30406.0
2020-04-17 11:00:00,109.42,110.28,109.22,109.67,24193.0,99.9192,100.7046,99.7366,100.1475,24193.0
2020-04-17 11:30:00,109.75,110.26,109.51,109.96,16653.0,100.2206,100.6863,100.0014,100.4123,16653.0
2020-04-17 12:00:00,109.94,110.5,109.59,109.59,28366.0,100.3941,100.9055,100.0745,100.0745,28366.0
2020-04-17 12:30:00,109.59,110.77,109.45,110.53,24702.0,100.0745,101.152,99.9466,100.9329,24702.0
2020-04-17 13:00:00,110.51,110.82,109.89,109.91,38058.0,100.9146,101.1977,100.3484,100.3667,38058.0
2020-04-17 13:30:00,109.88,110.25,109.57,110.21,47150.0,100.3393,100.6772,100.0562,100.6406,47150.0
2020-04-17 14:00:00,110.11,110.11,109.26,109.57,27145.0,100.5493,100.5493,99.7731,100.0562,27145.0
2020-04-17 14:30:00,109.61,110.06,109.36,110.06,53920.0,100.0927,100.5037,99.8644,100.5037,53920.0
2020-04-17 15:00:00,110.07,110.24,109.77,110.08,50050.0,100.5128,100.668,100.2388,100.5219,50050.0
2020-04-17 15:30:00,110.11,111.62,110.07,110.81,153117.0,100.5493,101.9282,100.5128,101.1885,153117.0
2020-04-20 09:30:00,107.27,109.39,105.61,108.44,29437.0,97.9559,99.8918,96.4401,99.0243,29437.0
2020-04-20 10:00:00,108.44,109.78,108.43,108.57,25825.0,99.0243,100.248,99.0152,99.143,25825.0
2020-04-20 10:30:00,108.55,110.09,108.32,109.63,139265.0,99.1248,100.5311,98.9147,100.111,139265.0
2020-04-20 11:00:00,109.8,110.14,109.36,109.71,13006.0,100.2662,100.5767,99.8644,100.1841,13006.0
2020-04-20 11:30:00,109.59,110.39,109.25,109.96,29033.0,100.0745,100.805,99.764,100.4123,29033.0
2020-04-20 12:00:00,109.97,109.97,108.56,108.9,13039.0,100.4215,100.4215,99.1339,99.4444,13039.0
2020-04-20 12:30:00,108.97,109.31,108.48,108.8,26947.0,99.5083,99.8188,99.0609,99.3531,26947.0
2020-04-20 13:00:00,108.71,108.83,107.87,108.44,15464.0,99.2709,99.3805,98.5038,99.0243,15464.0
2020-04-20 13:30:00,108.42,108.45,107.62,108.38,17319.0,99.0061,99.0335,98.2755,98.9695,17319.0
2020-04-20 14:00:00,108.38,108.68,107.79,107.79,120417.0,98.9695,99.2435,98.4308,98.4308,120417.0
2020-04-20 14:30:00,107.85,108.38,107.52,107.61,39374.0,98.4856,98.9695,98.1842,98.2664,39374.0
2020-04-20 15:00:00,107.64,108.23,107.54,108.09,52457.0,98.2938,98.8326,98.2025,98.7047,52457.0
2020-04-20 15:30:00,108.1,110.22,107.95,110.11,162159.0,98.7138,100.6498,98.5769,100.5493,162159.0
2020-04-21 09:30:00,106.0,107.59,105.05,107.04,64789.0,96.7962,98.2481,95.9287,97.7459,64789.0
2020-04-21 10:00:00,107.06,107.43,106.23,107.43,29775.0,97.7641,98.102,97.0062,98.102,29775.0
2020-04-21 10:30:00,107.28,107.54,106.39,106.96,55886.0,97.965,98.2025,97.1523,97.6728,55886.0
2020-04-21 11:00:00,106.75,106.75,105.36,105.6,58676.0,97.4811,97.4811,96.2118,96.4309,58676.0
2020-04-21 11:30:00,105.73,106.27,104.74,105.75,49711.0,96.5496,97.0427,95.6456,96.5679,49711.0
2020-04-21 12:00:00,105.82,105.83,104.42,104.42,26859.0,96.6318,96.6409,95.3534,95.3534,26859.0
2020-04-21 12:30:00,104.41,104.68,103.74,104.54,27003.0,95.3442,95.5908,94.7324,95.463,27003.0
2020-04-21 13:00:00,104.63,104.84,103.46,104.06,28122.0,95.5451,95.7369,94.4767,95.0246,28122.0
2020-04-21 13:30:00,104.08,104.72,103.5,103.75,86747.0,95.0429,95.6273,94.5133,94.7416,86747.0
2020-04-21 14:00:00,103.74,104.07,103.21,103.49,54915.0,94.7324,95.0338,94.2484,94.5041,54915.0
2020-04-21 14:30:00,103.33,103.33,102.06,102.07,50058.0,94.358,94.358,93.1983,93.2074,50058.0
2020-04-21 15:00:00,102.2,103.74,102.0,103.36,82568.0,93.3261,94.7324,93.1435,94.3854,82568.0
2020-04-21 15:30:00,103.35,104.0,102.97,103.45,149564.0,94.3763,94.9698,94.0293,94.4676,149564.0
2020-04-22 09:30:00,106.56,107.46,104.2,105.48,24320.0,97.3076,98.1294,95.1525,96.3213,24320.0
2020-04-22 10:00:00,105.78,107.04,105.26,106.83,27590.0,96.5953,97.7459,96.1204,97.5541,27590.0
2020-04-22 10:30:00,106.67,107.55,106.39,106.59,21203.0,97.408,98.2116,97.1523,97.335,21203.0
2020-04-22 11:00:00,106.77,107.41,106.45,107.13,18547.0,97.4993,98.0838,97.2071,97.8281,18547.0
2020-04-22 11:30:00,107.13,107.49,106.95,107.13,13929.0,97.8281,98.1568,97.6637,97.8281,13929.0
2020-04-22 12:00:00,107.25,107.4,106.38,106.8,15672.0,97.9377,98.0746,97.1432,97.5267,15672.0
2020-04-22 12:30:00,106.7,106.84,105.84,106.02,12612.0,97.4354,97.5633,96.6501,96.8145,12612.0
2020-04-22 13:00:00,106.04,106.13,105.26,105.73,15748.0,96.8327,96.9149,96.1204,96.5496,15748.0
2020-04-22 13:30:00,105.69,105.86,105.12,105.21,10119.0,96.5131,96.6683,95.9926,96.0748,10119.0
2020-04-22 14:00:00,105.3,105.41,104.97,105.2,15625.0,96.157,96.2574,95.8556,96.0657,15625.0
2020-04-22 14:30:00,105.42,105.63,105.08,105.12,34930.0,96.2665,96.4583,95.9561,95.9926,34930.0
2020-04-22 15:00:00,105.19,105.45,104.98,104.98,40954.0,96.0565,96.2939,95.8648,95.8648,40954.0
2020-04-22 15:30:00,105.1,105.87,104.68,104.87,97986.0,95.9743,96.6775,95.5908,95.7643,97986.0
2020-04-23 09:30:00,105.59,107.77,104.41,105.2,56465.0,96.4218,98.4125,95.3442,96.0657,56465.0
2020-04-23 10:00:00,105.17,106.11,104.83,105.55,18577.0,96.0383,96.8966,95.7278,96.3853,18577.0
2020-04-23 10:30:00,105.81,107.55,105.66,106.97,19069.0,96.6227,98.2116,96.4857,97.682,19069.0
2020-04-23 11:00:00,106.95,107.06,106.2,106.65,11793.0,97.6637,97.7641,96.9788,97.3897,11793.0
2020-04-23 11:30:00,106.69,106.72,105.74,106.61,15884.0,97.4263,97.4537,96.5588,97.3532,15884.0
2020-04-23 12:00:00,106.31,106.97,106.31,106.72,13907.0,97.0793,97.682,97.0793,97.4537,13907.0
2020-04-23 12:30:00,106.66,106.8,104.13,105.2,20197.0,97.3989,97.5267,95.0886,96.0657,20197.0
2020-04-23 13:00:00,105.39,105.86,104.08,104.49,11010.0,96.2392,96.6683,95.0429,95.4173,11010.0
2020-04-23 13:30:00,104.43,105.17,104.03,104.61,12360.0,95.3625,96.0383,94.9972,95.5269,12360.0
2020-04-23 14:00:00,104.8,104.8,103.69,104.34,12785.0,95.7004,95.7004,94.6868,95.2803,12785.0
2020-04-23 14:30:00,104.4,104.95,104.18,104.7,12391.0,95.3351,95.8374,95.1342,95.6091,12391.0
2020-04-23 15:00:00,104.7,104.79,104.22,104.78,26775.0,95.6091,95.6913,95.1707,95.6821,26775.0
2020-04-23 15:30:00,104.61,105.47,104.12,104.45,61537.0,95.5269,96.3122,95.0794,95.3808,61537.0
2020-04-24 09:30:00,105.77,106.19,104.69,105.35,33095.0,96.5862,96.9697,95.5999,96.2026,33095.0
2020-04-24 10:00:00,105.34,106.0,104.77,105.15,17556.0,96.1935,96.7962,95.673,96.02,17556.0
2020-04-24 10:30:00,105.01,106.13,104.99,105.37,9854.0,95.8921,96.9149,95.8739,96.2209,9854.0
2020-04-24 11:00:00,105.31,105.49,103.82,104.26,20304.0,96.1661,96.3305,94.8055,95.2073,20304.0
2020-04-24 11:30:00,104.38,104.7,103.92,104.16,11377.0,95.3168,95.6091,94.8968,95.116,11377.0
2020-04-24 12:00:00,104.18,104.64,103.74,104.02,17824.0,95.1342,95.5543,94.7324,94.9881,17824.0
2020-04-24 12:30:00,104.03,104.53,103.79,104.03,10948.0,94.9972,95.4538,94.7781,94.9972,10948.0
2020-04-24 13:00:00,103.96,104.76,103.96,104.73,10833.0,94.9333,95.6639,94.9333,95.6365,10833.0
2020-04-24 13:30:00,104.78,105.61,104.77,105.54,19746.0,95.6821,96.4401,95.673,96.3761,19746.0
2020-04-24 14:00:00,105.69,106.21,105.42,106.11,16183.0,96.5131,96.988,96.2665,96.8966,16183.0
2020-04-24 14:30:00,106.08,107.73,106.02,107.55,51458.0,96.8692,98.376,96.8145,98.2116,51458.0
2020-04-24 15:00:00,107.52,108.35,107.36,108.29,42056.0,98.1842,98.9421,98.0381,98.8874,42056.0
2020-04-24 15:30:00,108.18,108.4,107.27,107.49,81446.0,98.7869,98.9878,97.9559,98.1568,81446.0
2020-04-27 09:30:00,108.87,110.61,108.28,110.23,34075.0,99.417,101.0059,98.8782,100.6589,34075.0
2020-04-27 10:00:00,110.28,111.53,110.27,111.08,29447.0,100.7046,101.846,100.6954,101.4351,29447.0
2020-04-27 10:30:00,111.0,111.41,110.57,110.81,23714.0,101.362,101.7364,100.9694,101.1885,23714.0
2020-04-27 11:00:00,110.89,111.57,110.65,111.57,33586.0,101.2616,101.8826,101.0424,101.8826,33586.0
2020-04-27 11:30:00,111.59,112.57,111.46,112.41,26728.0,101.9008,102.7957,101.7821,102.6496,26728.0
2020-04-27 12:00:00,112.47,112.54,112.05,112.21,21780.0,102.7044,102.7683,102.3209,102.467,21780.0
2020-04-27 12:30:00,112.2,112.63,112.1,112.5,24388.0,102.4579,102.8505,102.3665,102.7318,24388.0
2020-04-27 13:00:00,112.54,112.54,111.67,111.93,26953.0,102.7683,102.7683,101.9739,102.2113,26953.0
2020-04-27 13:30:00,111.99,112.15,111.69,111.97,31006.0,102.2661,102.4122,101.9921,102.2478,31006.0
2020-04-27 14:00:00,112.12,112.34,111.92,111.98,22317.0,102.3848,102.5857,102.2022,102.257,22317.0
2020-04-27 14:30:00,112.01,112.55,111.96,112.22,28992.0,102.2843,102.7775,102.2387,102.4761,28992.0
2020-04-27 15:00:00,112.25,112.6,112.22,112.34,29136.0,102.5035,102.8231,102.4761,102.5857,29136.0
2020-04-27 15:30:00,112.39,113.01,112.25,112.53,94217.0,102.6314,103.1975,102.5035,102.7592,94217.0
2020-04-28 09:30:00,116.95,118.28,116.33,117.31,37100.0,106.7954,108.0099,106.2293,107.1242,37100.0
2020-04-28 10:00:00,116.98,116.98,115.2,115.38,38609.0,106.8228,106.8228,105.1974,105.3617,38609.0
2020-04-28 10:30:00,115.45,115.59,112.58,112.6,38542.0,105.4257,105.5535,102.8049,102.8231,38542.0
2020-04-28 11:00:00,112.73,113.73,112.31,113.42,64246.0,102.9418,103.855,102.5583,103.5719,64246.0
2020-04-28 11:30:00,113.41,113.9,112.96,113.36,51630.0,103.5628,104.0102,103.1519,103.5171,51630.0
2020-04-28 12:00:00,113.36,114.12,113.03,113.67,33142.0,103.5171,104.2111,103.2158,103.8002,33142.0
2020-04-28 12:30:00,113.59,114.83,113.53,114.73,40603.0,103.7272,104.8595,103.6724,104.7682,40603.0
2020-04-28 13:00:00,114.68,115.31,114.58,115.18,31947.0,104.7225,105.2978,104.6312,105.1791,31947.0
2020-04-28 13:30:00,115.17,115.48,114.78,114.81,24979.0,105.17,105.4531,104.8138,104.8412,24979.0
2020-04-28 14:00:00,114.89,115.39,114.67,114.98,20372.0,104.9143,105.3709,104.7134,104.9965,20372.0
2020-04-28 14:30:00,115.08,115.44,114.71,114.95,25249.0,105.0878,105.4165,104.7499,104.9691,25249.0
2020-04-28 15:00:00,115.0,115.77,114.93,115.54,46130.0,105.0147,105.7179,104.9508,105.5078,46130.0
2020-04-28 15:30:00,115.52,115.6,112.92,113.43,161016.0,105.4896,105.5626,103.1153,103.5811,161016.0
2020-04-29 09:30:00,119.13,119.13,116.74,117.22,46537.0,108.7861,108.7861,106.6037,107.042,46537.0
2020-04-29 10:00:00,117.2,117.48,116.04,116.79,21851.0,107.0237,107.2794,105.9644,106.6493,21851.0
2020-04-29 10:30:00,116.9,118.13,116.83,117.82,17274.0,106.7498,107.873,106.6858,107.5899,17274.0
2020-04-29 11:00:00,117.83,118.11,117.41,117.9,24324.0,107.599,107.8547,107.2155,107.6629,24324.0
2020-04-29 11:30:00,117.83,117.9,117.03,117.51,17170.0,107.599,107.6629,106.8685,107.3068,17170.0
2020-04-29 12:00:00,117.41,117.89,117.36,117.75,18945.0,107.2155,107.6538,107.1698,107.526,18945.0
2020-04-29 12:30:00,117.72,119.13,117.72,118.99,21761.0,107.4986,108.7861,107.4986,108.6583,21761.0
2020-04-29 13:00:00,118.89,119.43,118.52,118.57,31204.0,108.567,109.0601,108.2291,108.2748,31204.0
2020-04-29 13:30:00,118.47,118.47,117.6,117.61,112056.0,108.1834,108.1834,107.389,107.3981,112056.0
2020-04-29 14:00:00,117.96,118.25,117.44,117.88,18223.0,107.7177,107.9825,107.2429,107.6447,18223.0
2020-04-29 14:30:00,117.86,118.48,117.61,118.22,15194.0,107.6264,108.1926,107.3981,107.9551,15194.0
2020-04-29 15:00:00,118.23,118.76,118.06,118.76,49421.0,107.9643,108.4483,107.809,108.4483,49421.0
2020-04-29 15:30:00,118.81,118.95,117.87,118.11,80766.0,108.4939,108.6218,107.6355,107.8547,80766.0
2020-04-30 09:30:00,114.93,115.5,113.02,115.18,54721.0,104.9508,105.4713,103.2067,105.1791,54721.0
2020-04-30 10:00:00,115.32,116.58,115.0,115.88,21312.0,105.3069,106.4575,105.0147,105.8183,21312.0
2020-04-30 10:30:00,116.07,116.57,115.67,115.78,21142.0,105.9918,106.4484,105.6266,105.727,21142.0
2020-04-30 11:00:00,115.86,116.33,115.21,115.42,17357.0,105.8001,106.2293,105.2065,105.3983,17357.0
2020-04-30 11:30:00,115.33,115.84,114.39,114.47,20541.0,105.3161,105.7818,104.4577,104.5308,20541.0
2020-04-30 12:00:00,114.27,115.15,114.09,114.51,28188.0,104.3481,105.1517,104.1837,104.5673,28188.0
2020-04-30 12:30:00,114.5,115.64,114.37,115.43,21297.0,104.5581,105.5992,104.4394,105.4074,21297.0
2020-04-30 13:00:00,115.4,115.69,114.87,115.34,11050.0,105.38,105.6448,104.896,105.3252,11050.0
2020-04-30 13:30:00,115.34,115.36,114.7,114.78,15995.0,105.3252,105.3435,104.7408,104.8138,15995.0
2020-04-30 14:00:00,114.85,115.24,114.72,115.07,15577.0,104.8778,105.2339,104.759,105.0787,15577.0
2020-04-30 14:30:00,114.97,115.34,114.63,114.98,14393.0,104.9873,105.3252,104.6769,104.9965,14393.0
2020-04-30 15:00:00,115.0,115.68,114.8,115.63,28753.0,105.0147,105.6357,104.8321,105.59,28753.0
2020-04-30 15:30:00,115.62,115.82,114.6,114.86,125431.0,105.5809,105.7635,104.6495,104.8869,125431.0
2020-05-01 09:30:00,111.24,111.89,110.43,110.84,37380.0,101.5812,102.1748,100.8415,101.2159,37380.0
2020-05-01 10:00:00,111.05,111.91,110.77,111.91,33652.0,101.4077,102.193,101.152,102.193,33652.0
2020-05-01 10:30:00,112.0,112.24,111.49,111.77,22271.0,102.2752,102.4944,101.8095,102.0652,22271.0
2020-05-01 11:00:00,111.93,111.94,110.92,111.13,17493.0,102.2113,102.2204,101.289,101.4808,17493.0
2020-05-01 11:30:00,111.03,111.03,109.22,109.64,31692.0,101.3894,101.3894,99.7366,100.1201,31692.0
2020-05-01 12:00:00,109.61,110.48,109.31,109.9,12975.0,100.0927,100.8872,99.8188,100.3576,12975.0
2020-05-01 12:30:00,109.82,110.02,109.32,109.64,14482.0,100.2845,100.4671,99.8279,100.1201,14482.0
2020-05-01 13:00:00,109.77,110.03,109.01,109.57,21964.0,100.2388,100.4763,99.5448,100.0562,21964.0
2020-05-01 13:30:00,109.55,110.01,109.39,109.6,16900.0,100.0379,100.458,99.8918,100.0836,16900.0
2020-05-01 14:00:00,109.63,110.74,109.46,110.56,17910.0,100.111,101.1246,99.9558,100.9603,17910.0
2020-05-01 14:30:00,110.48,110.67,110.15,110.26,18089.0,100.8872,101.0607,100.5858,100.6863,18089.0
2020-05-01 15:00:00,110.13,110.87,109.81,110.71,32683.0,100.5676,101.2433,100.2754,101.0972,32683.0
2020-05-01 15:30:00,110.7,111.33,110.28,111.28,86494.0,101.0881,101.6634,100.7046,101.6177,86494.0
2020-05-04 09:30:00,109.52,109.89,108.03,109.08,38698.0,100.0106,100.3484,98.6499,99.6088,38698.0
2020-05-04 10:00:00,109.09,110.7,109.07,110.09,26387.0,99.6179,101.0881,99.5996,100.5311,26387.0
2020-05-04 10:30:00,110.02,110.19,109.26,109.26,20372.0,100.4671,100.6224,99.7731,99.7731,20372.0
2020-05-04 11:00:00,109.16,109.41,108.51,108.83,15882.0,99.6818,99.9101,99.0882,99.3805,15882.0
2020-05-04 11:30:00,108.7,109.36,108.51,108.82,15217.0,99.2618,99.8644,99.0882,99.3713,15217.0
2020-05-04 12:00:00,109.0,110.26,108.81,110.21,17133.0,99.5357,100.6863,99.3622,100.6406,17133.0
2020-05-04 12:30:00,110.5,110.5,109.55,109.79,16158.0,100.9055,100.9055,100.0379,100.2571,16158.0
2020-05-04 13:00:00,109.73,109.81,109.16,109.59,22801.0,100.2023,100.2754,99.6818,100.0745,22801.0
2020-05-04 13:30:00,109.63,110.32,109.58,110.24,21844.0,100.111,100.7411,100.0653,100.668,21844.0
2020-05-04 14:00:00,110.09,110.79,110.07,110.3,32841.0,100.5311,101.1703,100.5128,100.7228,32841.0
2020-05-04 14:30:00,110.44,111.18,110.18,111.01,29962.0,100.8507,101.5264,100.6132,101.3712,29962.0
2020-05-04 15:00:00,110.95,111.92,110.76,111.82,47421.0,101.3164,102.2022,101.1429,102.1108,47421.0
2020-05-04 15:30:00,111.72,113.13,111.69,113.05,192825.0,102.0195,103.3071,101.9921,103.234,192825.0
2020-05-05 09:30:00,113.39,115.01,112.59,114.49,67721.0,103.5445,105.0239,102.814,104.549,67721.0
2020-05-05 10:00:00,114.57,114.65,112.71,112.93,21484.0,104.6221,104.6951,102.9236,103.1245,21484.0
2020-05-05 10:30:00,112.72,113.01,112.34,112.47,24655.0,102.9327,103.1975,102.5857,102.7044,24655.0
2020-05-05 11:00:00,112.57,113.42,112.31,113.24,30983.0,102.7957,103.5719,102.5583,103.4075,30983.0
2020-05-05 11:30:00,113.54,113.88,113.32,113.78,14393.0,103.6815,103.992,103.4806,103.9007,14393.0
2020-05-05 12:00:00,113.78,113.84,113.16,113.23,24372.0,103.9007,103.9555,103.3345,103.3984,24372.0
2020-05-05 12:30:00,113.22,113.34,112.35,112.45,18418.0,103.3893,103.4989,102.5948,102.6861,18418.0
2020-05-05 13:00:00,112.45,112.59,111.35,111.66,40035.0,102.6861,102.814,101.6817,101.9647,40035.0
2020-05-05 13:30:00,111.71,112.31,111.59,112.03,15938.0,102.0104,102.5583,101.9008,102.3026,15938.0
2020-05-05 14:00:00,112.09,112.35,111.78,111.9,17554.0,102.3574,102.5948,102.0743,102.1839,17554.0
2020-05-05 14:30:00,111.83,112.6,111.42,112.51,24211.0,102.12,102.8231,101.7456,102.7409,24211.0
2020-05-05 15:00:00,112.44,112.44,110.89,111.28,49764.0,102.677,102.677,101.2616,101.6177,49764.0
2020-05-05 15:30:00,111.23,111.24,110.3,110.88,127147.0,101.5721,101.5812,100.7228,101.2525,127147.0
2020-05-06 09:30:00,113.69,113.69,109.54,109.9,101221.0,103.8185,103.8185,100.0288,100.3576,101221.0
2020-05-06 10:00:00,109.7,110.56,108.27,110.05,64642.0,100.1749,100.9603,98.8691,100.4945,64642.0
2020-05-06 10:30:00,110.12,110.23,109.48,109.76,20920.0,100.5585,100.6589,99.974,100.2297,20920.0
2020-05-06 11:00:00,109.57,109.88,107.47,108.28,26003.0,100.0562,100.3393,98.1385,98.8782,26003.0
2020-05-06 11:30:00,108.4,108.46,106.8,108.0,40441.0,98.9878,99.0426,97.5267,98.6225,40441.0
2020-05-06 12:00:00,107.98,108.21,107.39,107.75,31685.0,98.6043,98.8143,98.0655,98.3942,31685.0
2020-05-06 12:30:00,107.72,108.3,107.48,107.48,34265.0,98.3668,98.8965,98.1477,98.1477,34265.0
2020-05-06 13:00:00,107.51,107.73,106.78,107.3,53772.0,98.1751,98.376,97.5085,97.9833,53772.0
2020-05-06 13:30:00,107.24,107.91,107.22,107.84,24238.0,97.9285,98.5403,97.9103,98.4764,24238.0
2020-05-06 14:00:00,107.7,107.76,107.24,107.54,31304.0,98.3486,98.4034,97.9285,98.2025,31304.0
2020-05-06 14:30:00,107.34,108.79,107.2,108.27,34987.0,98.0198,99.3439,97.892,98.8691,34987.0
2020-05-06 15:00:00,108.32,108.7,107.98,108.19,37374.0,98.9147,99.2618,98.6043,98.796,37374.0
2020-05-06 15:30:00,108.11,108.11,107.09,107.26,122828.0,98.723,98.723,97.7915,97.9468,122828.0
2020-05-07 09:30:00,117.88,128.89,115.42,127.3,253712.0,107.6447,117.6987,105.3983,116.2467,253712.0
2020-05-07 10:00:00,127.48,129.24,126.51,127.91,143901.0,116.4111,118.0183,115.5253,116.8038,143901.0
2020-05-07 10:30:00,127.84,130.63,127.74,129.49,131923.0,116.7399,119.2876,116.6485,118.2466,131923.0
2020-05-07 11:00:00,129.49,129.62,125.28,127.23,94880.0,118.2466,118.3653,114.4021,116.1828,94880.0
2020-05-07 11:30:00,127.18,127.63,125.91,126.32,73598.0,116.1372,116.5481,114.9774,115.3518,73598.0
2020-05-07 12:00:00,126.33,126.62,124.09,124.36,111936.0,115.361,115.6258,113.3155,113.562,111936.0
2020-05-07 12:30:00,124.38,126.01,124.08,124.28,83257.0,113.5803,115.0688,113.3063,113.489,83257.0
2020-05-07 13:00:00,124.34,124.34,123.28,124.08,74941.0,113.5438,113.5438,112.5758,113.3063,74941.0
2020-05-07 13:30:00,124.01,124.56,123.55,123.93,37996.0,113.2424,113.7447,112.8223,113.1694,37996.0
2020-05-07 14:00:00,123.83,124.03,122.47,122.69,57404.0,113.078,113.2607,111.8361,112.037,57404.0
2020-05-07 14:30:00,122.75,123.11,121.79,122.0,70137.0,112.0918,112.4206,111.2152,111.4069,70137.0
2020-05-07 15:00:00,121.95,123.24,121.51,122.55,116894.0,111.3613,112.5393,110.9595,111.9092,116894.0
2020-05-07 15:30:00,122.55,122.62,121.05,121.86,250144.0,111.9092,111.9731,110.5394,111.2791,250144.0
2020-05-08 09:30:00,124.46,127.25,124.46,125.55,75082.0,113.6533,116.2011,113.6533,114.6487,75082.0
2020-05-08 10:00:00,125.3,125.52,122.89,123.01,31236.0,114.4204,114.6213,112.2197,112.3292,31236.0
2020-05-08 10:30:00,122.9,123.95,122.7,123.05,22637.0,112.2288,113.1876,112.0462,112.3658,22637.0
2020-05-08 11:00:00,122.94,124.78,122.49,124.47,27019.0,112.2653,113.9455,111.8544,113.6625,27019.0
2020-05-08 11:30:00,124.48,124.58,123.66,124.47,31087.0,113.6716,113.7629,112.9228,113.6625,31087.0
2020-05-08 12:00:00,124.47,124.51,123.82,123.97,31390.0,113.6625,113.699,113.0689,113.2059,31390.0
2020-05-08 12:30:00,124.01,124.46,123.86,124.27,20928.0,113.2424,113.6533,113.1054,113.4798,20928.0
2020-05-08 13:00:00,124.26,124.76,124.08,124.76,29530.0,113.4707,113.9273,113.3063,113.9273,29530.0
2020-05-08 13:30:00,124.7,125.01,124.35,124.84,39446.0,113.8725,114.1556,113.5529,114.0003,39446.0
2020-05-08 14:00:00,124.83,125.66,124.71,125.47,27334.0,113.9912,114.7491,113.8816,114.5756,27334.0
2020-05-08 14:30:00,125.57,125.57,124.62,124.91,38042.0,114.667,114.667,113.7994,114.0643,38042.0
2020-05-08 15:00:00,124.81,125.08,124.6,125.04,38875.0,113.9729,114.2195,113.7812,114.183,38875.0
2020-05-08 15:30:00,125.04,125.72,124.76,125.53,93819.0,114.183,114.8039,113.9273,114.6304,93819.0
2020-05-11 09:30:00,123.33,124.11,121.51,123.21,56652.0,112.6215,113.3337,110.9595,112.5119,56652.0
2020-05-11 10:00:00,123.26,123.26,121.38,122.25,41914.0,112.5575,112.5575,110.8408,111.6352,41914.0
2020-05-11 10:30:00,122.22,122.65,121.61,121.61,33895.0,111.6078,112.0005,111.0508,111.0508,33895.0
2020-05-11 11:00:00,121.73,122.73,121.51,122.73,36327.0,111.1604,112.0735,110.9595,112.0735,36327.0
2020-05-11 11:30:00,122.82,124.02,122.78,123.56,19197.0,112.1557,113.2515,112.1192,112.8315,19197.0
2020-05-11 12:00:00,123.7,124.24,123.41,124.24,16470.0,112.9593,113.4524,112.6945,113.4524,16470.0
2020-05-11 12:30:00,124.28,124.75,124.26,124.58,15234.0,113.489,113.9182,113.4707,113.7629,15234.0
2020-05-11 13:00:00,124.52,125.21,124.39,124.73,20998.0,113.7081,114.3382,113.5894,113.8999,20998.0
2020-05-11 13:30:00,124.85,125.13,124.42,124.42,17178.0,114.0095,114.2652,113.6168,113.6168,17178.0
2020-05-11 14:00:00,124.47,124.51,123.5,123.64,19708.0,113.6625,113.699,112.7767,112.9045,19708.0
2020-05-11 14:30:00,123.72,124.27,123.72,124.0,17640.0,112.9776,113.4798,112.9776,113.2333,17640.0
2020-05-11 15:00:00,124.02,124.3,123.59,123.83,25683.0,113.2515,113.5072,112.8589,113.078,25683.0
2020-05-11 15:30:00,123.79,124.5,123.55,123.87,112589.0,113.0415,113.6899,112.8223,113.1146,112589.0
2020-05-12 09:30:00,124.88,126.31,122.83,123.59,52592.0,114.0369,115.3427,112.1649,112.8589,52592.0
2020-05-12 10:00:00,123.63,124.96,123.26,123.79,48010.0,112.8954,114.1099,112.5575,113.0415,48010.0
2020-05-12 10:30:00,123.72,124.07,123.01,123.7,33539.0,112.9776,113.2972,112.3292,112.9593,33539.0
2020-05-12 11:00:00,123.66,124.75,123.47,124.57,36760.0,112.9228,113.9182,112.7493,113.7538,36760.0
2020-05-12 11:30:00,124.71,125.17,124.26,125.08,25736.0,113.8816,114.3017,113.4707,114.2195,25736.0
2020-05-12 12:00:00,125.05,125.68,125.02,125.53,31897.0,114.1921,114.7674,114.1647,114.6304,31897.0
2020-05-12 12:30:00,125.59,125.64,124.79,125.08,30867.0,114.6852,114.7309,113.9547,114.2195,30867.0
2020-05-12 13:00:00,125.15,125.15,123.05,123.15,30013.0,114.2834,114.2834,112.3658,112.4571,30013.0
2020-05-12 13:30:00,123.12,123.53,122.67,123.3,40620.0,112.4297,112.8041,112.0188,112.5941,40620.0
2020-05-12 14:00:00,123.31,123.55,122.25,122.54,37631.0,112.6032,112.8223,111.6352,111.9,37631.0
2020-05-12 14:30:00,122.53,123.01,122.1,123.01,27828.0,111.8909,112.3292,111.4983,112.3292,27828.0
2020-05-12 15:00:00,122.92,123.1,122.27,122.34,44144.0,112.2471,112.4114,111.6535,111.7174,44144.0
2020-05-12 15:30:00,122.31,122.51,121.14,121.15,108890.0,111.69,111.8727,110.6216,110.6307,108890.0
2020-05-13 09:30:00,120.58,121.85,118.12,118.99,99071.0,110.1102,111.27,107.8638,108.6583,99071.0
2020-05-13 10:00:00,118.98,119.72,118.39,119.26,56506.0,108.6492,109.3249,108.1104,108.9048,56506.0
2020-05-13 10:30:00,119.32,120.18,117.33,117.44,37480.0,108.9596,109.745,107.1424,107.2429,37480.0
2020-05-13 11:00:00,117.67,117.7,116.14,116.54,53562.0,107.4529,107.4803,106.0557,106.421,53562.0
2020-05-13 11:30:00,116.49,117.03,115.37,116.07,44459.0,106.3754,106.8685,105.3526,105.9918,44459.0
2020-05-13 12:00:00,116.03,116.48,115.32,116.25,31955.0,105.9553,106.3662,105.3069,106.1562,31955.0
2020-05-13 12:30:00,116.23,116.58,115.05,116.01,34380.0,106.1379,106.4575,105.0604,105.937,34380.0
2020-05-13 13:00:00,116.02,117.25,115.81,116.68,28457.0,105.9462,107.0694,105.7544,106.5489,28457.0
2020-05-13 13:30:00,116.62,116.72,115.68,115.8,30019.0,106.4941,106.5854,105.6357,105.7453,30019.0
2020-05-13 14:00:00,115.71,116.83,115.28,116.12,57340.0,105.6631,106.6858,105.2704,106.0375,57340.0
2020-05-13 14:30:00,116.13,116.43,115.77,115.93,32457.0,106.0466,106.3206,105.7179,105.864,32457.0
2020-05-13 15:00:00,115.95,116.6,115.6,116.07,56511.0,105.8822,106.4758,105.5626,105.9918,56511.0
2020-05-13 15:30:00,116.06,117.7,115.87,117.39,178418.0,105.9827,107.4803,105.8092,107.1972,178418.0
2020-05-14 09:30:00,115.0,115.06,112.51,112.85,79514.0,105.0147,105.0695,102.7409,103.0514,79514.0
2020-05-14 10:00:00,112.85,115.48,112.32,115.13,116188.0,103.0514,105.4531,102.5674,105.1334,116188.0
2020-05-14 10:30:00,115.14,119.58,115.05,118.59,65417.0,105.1426,109.1971,105.0604,108.293,65417.0
2020-05-14 11:00:00,118.58,120.23,118.4,118.4,131519.0,108.2839,109.7906,108.1195,108.1195,131519.0
2020-05-14 11:30:00,118.5,118.98,116.64,118.19,22876.0,108.2108,108.6492,106.5123,107.9277,22876.0
2020-05-14 12:00:00,118.02,119.38,118.0,118.91,33517.0,107.7725,109.0144,107.7542,108.5852,33517.0
2020-05-14 12:30:00,118.95,120.27,118.63,120.27,26043.0,108.6218,109.8271,108.3295,109.8271,26043.0
2020-05-14 13:00:00,120.34,121.8,119.78,121.7,22227.0,109.8911,111.2243,109.3797,111.133,22227.0
2020-05-14 13:30:00,121.68,121.89,120.69,120.7,61493.0,111.1147,111.3065,110.2107,110.2198,61493.0
2020-05-14 14:00:00,120.68,121.26,120.2,120.99,35812.0,110.2015,110.7312,109.7632,110.4846,35812.0
2020-05-14 14:30:00,121.05,121.54,120.07,121.06,37897.0,110.5394,110.9869,109.6445,110.5486,37897.0
2020-05-14 15:00:00,120.98,122.6,120.89,122.31,102205.0,110.4755,111.9548,110.3933,111.69,102205.0
2020-05-14 15:30:00,122.37,122.64,121.19,122.6,166134.0,111.7448,111.9914,110.6673,111.9548,166134.0
2020-05-15 09:30:00,121.13,123.05,119.4,122.6,117755.0,111.5556,113.3238,109.9623,112.9094,117755.0
2020-05-15 10:00:00,122.52,124.38,121.95,123.92,113063.0,112.8357,114.5487,112.3107,114.125,113063.0
2020-05-15 10:30:00,123.93,124.85,123.16,123.95,75362.0,114.1342,114.9815,113.4251,114.1527,75362.0
2020-05-15 11:00:00,123.86,124.31,122.68,123.04,94323.0,114.0698,114.4842,112.983,113.3146,94323.0
2020-05-15 11:30:00,122.89,124.0,122.67,123.58,45863.0,113.1764,114.1987,112.9738,113.8119,45863.0
2020-05-15 12:00:00,123.45,124.31,123.43,123.85,36813.0,113.6922,114.4842,113.6738,114.0606,36813.0
2020-05-15 12:30:00,123.93,125.0,123.69,124.0,36530.0,114.1342,115.1197,113.9132,114.1987,36530.0
2020-05-15 13:00:00,124.13,124.4,123.31,124.1,31961.0,114.3184,114.5671,113.5632,114.2908,31961.0
2020-05-15 13:30:00,124.1,124.93,123.76,124.71,41736.0,114.2908,115.0552,113.9777,114.8526,41736.0
2020-05-15 14:00:00,124.87,125.37,124.18,125.05,61204.0,114.9999,115.4604,114.3645,115.1657,61204.0
2020-05-15 14:30:00,125.21,125.23,123.41,123.48,54469.0,115.3131,115.3315,113.6553,113.7198,54469.0
2020-05-15 15:00:00,123.5,124.19,123.28,123.34,96435.0,113.7382,114.3737,113.5356,113.5909,96435.0
2020-05-15 15:30:00,123.34,123.67,121.84,121.99,288380.0,113.5909,113.8948,112.2094,112.3476,288380.0
2020-05-18 09:30:00,126.05,129.77,126.05,127.75,108783.0,116.0867,119.5126,116.0867,117.6523,108783.0
2020-05-18 10:00:00,127.79,128.37,126.66,127.2,51061.0,117.6891,118.2233,116.6484,117.1458,51061.0
2020-05-18 10:30:00,127.26,128.41,127.26,128.06,50306.0,117.201,118.2601,117.201,117.9378,50306.0
2020-05-18 11:00:00,128.1,129.38,127.93,128.89,32087.0,117.9746,119.1535,117.8181,118.7022,32087.0
2020-05-18 11:30:00,128.85,130.12,128.53,129.67,61900.0,118.6653,119.835,118.3706,119.4205,61900.0
2020-05-18 12:00:00,129.59,131.6,129.59,131.47,75017.0,119.3469,121.198,119.3469,121.0783,75017.0
2020-05-18 12:30:00,131.38,132.32,131.14,131.99,51938.0,120.9954,121.8611,120.7743,121.5572,51938.0
2020-05-18 13:00:00,132.03,132.92,132.03,132.35,18394.0,121.594,122.4136,121.594,121.8887,18394.0
2020-05-18 13:30:00,132.35,132.95,132.11,132.44,14739.0,121.8887,122.4413,121.6677,121.9716,14739.0
2020-05-18 14:00:00,132.42,132.55,131.41,131.9,22557.0,121.9532,122.0729,121.023,121.4743,22557.0
2020-05-18 14:30:00,131.93,132.63,131.92,132.49,25481.0,121.5019,122.1466,121.4927,122.0176,25481.0
2020-05-18 15:00:00,132.6,132.74,132.14,132.3,33724.0,122.1189,122.2479,121.6953,121.8426,33724.0
2020-05-18 15:30:00,132.22,132.75,131.57,131.93,167416.0,121.769,122.2571,121.1703,121.5019,167416.0
2020-05-19 09:30:00,129.07,130.91,127.71,129.21,96549.0,118.868,120.5625,117.6155,118.9969,96549.0
2020-05-19 10:00:00,129.17,130.79,128.5,129.84,53050.0,118.9601,120.452,118.343,119.5771,53050.0
2020-05-19 10:30:00,129.98,130.37,128.83,129.67,36331.0,119.706,120.0652,118.6469,119.4205,36331.0
2020-05-19 11:00:00,129.73,131.57,129.63,131.57,29229.0,119.4758,121.1703,119.3837,121.1703,29229.0
2020-05-19 11:30:00,131.34,131.7,130.66,130.99,19820.0,120.9585,121.2901,120.3323,120.6362,19820.0
2020-05-19 12:00:00,131.13,131.56,130.84,131.06,27044.0,120.7651,121.1611,120.498,120.7007,27044.0
2020-05-19 12:30:00,130.9,131.04,130.4,130.77,16233.0,120.5533,120.6822,120.0928,120.4336,16233.0
2020-05-19 13:00:00,130.84,131.41,130.67,131.34,21161.0,120.498,121.023,120.3415,120.9585,21161.0
2020-05-19 13:30:00,131.27,131.99,131.18,131.63,15835.0,120.8941,121.5572,120.8112,121.2256,15835.0
2020-05-19 14:00:00,131.6,131.97,131.16,131.79,24093.0,121.198,121.5387,120.7928,121.373,24093.0
2020-05-19 14:30:00,131.83,132.13,130.26,130.55,46006.0,121.4098,121.6861,119.9639,120.231,46006.0
2020-05-19 15:00:00,130.51,132.33,130.33,130.89,54525.0,120.1941,121.8703,120.0284,120.5441,54525.0
2020-05-19 15:30:00,130.88,130.91,128.49,128.54,131224.0,120.5349,120.5625,118.3338,118.3798,131224.0
2020-05-20 09:30:00,132.35,134.0,130.8,131.21,71172.0,121.8887,123.4083,120.4612,120.8388,71172.0
2020-05-20 10:00:00,131.27,132.04,130.54,131.18,49361.0,120.8941,121.6032,120.2218,120.8112,49361.0
2020-05-20 10:30:00,131.19,132.21,130.72,131.71,35814.0,120.8204,121.7598,120.3875,121.2993,35814.0
2020-05-20 11:00:00,131.71,132.23,130.59,131.66,55800.0,121.2993,121.7782,120.2678,121.2532,55800.0
2020-05-20 11:30:00,131.58,131.93,131.19,131.33,34582.0,121.1796,121.5019,120.8204,120.9493,34582.0
2020-05-20 12:00:00,131.3,131.54,130.62,131.24,28022.0,120.9217,121.1427,120.2954,120.8664,28022.0
2020-05-20 12:30:00,131.27,131.49,130.64,131.49,28329.0,120.8941,121.0967,120.3139,121.0967,28329.0
2020-05-20 13:00:00,131.44,131.54,130.46,130.6,20366.0,121.0506,121.1427,120.1481,120.277,20366.0
2020-05-20 13:30:00,130.7,131.19,130.45,130.84,27665.0,120.3691,120.8204,120.1389,120.498,27665.0
2020-05-20 14:00:00,130.84,131.22,130.42,130.77,45612.0,120.498,120.848,120.1112,120.4336,45612.0
2020-05-20 14:30:00,130.74,131.8,130.7,131.44,32877.0,120.406,121.3822,120.3691,121.0506,32877.0
2020-05-20 15:00:00,131.37,131.84,130.94,131.8,44126.0,120.9862,121.419,120.5901,121.3822,44126.0
2020-05-20 15:30:00,131.81,131.88,131.02,131.72,115802.0,121.3914,121.4558,120.6638,121.3085,115802.0
2020-05-21 09:30:00,131.47,133.55,131.2,133.31,48694.0,121.0783,122.9938,120.8296,122.7728,48694.0
2020-05-21 10:00:00,133.46,134.34,133.22,133.96,44003.0,122.911,123.7214,122.6899,123.3714,44003.0
2020-05-21 10:30:00,133.96,134.38,133.03,133.97,52039.0,123.3714,123.7582,122.5149,123.3806,52039.0
2020-05-21 11:00:00,133.65,133.66,131.94,132.23,33092.0,123.0859,123.0951,121.5111,121.7782,33092.0
2020-05-21 11:30:00,132.2,133.63,132.2,132.98,26416.0,121.7506,123.0675,121.7506,122.4689,26416.0
2020-05-21 12:00:00,132.99,133.64,132.93,133.28,24727.0,122.4781,123.0767,122.4229,122.7452,24727.0
2020-05-21 12:30:00,133.08,133.3,132.6,132.67,16539.0,122.561,122.7636,122.1189,122.1834,16539.0
2020-05-21 13:00:00,132.77,133.21,132.45,133.21,16271.0,122.2755,122.6807,121.9808,122.6807,16271.0
2020-05-21 13:30:00,133.15,133.3,132.7,133.05,17254.0,122.6255,122.7636,122.211,122.5334,17254.0
2020-05-21 14:00:00,133.06,133.41,132.99,133.2,22994.0,122.5426,122.8649,122.4781,122.6715,22994.0
2020-05-21 14:30:00,133.29,133.34,132.38,132.38,25587.0,122.7544,122.8004,121.9163,121.9163,25587.0
2020-05-21 15:00:00,132.38,132.86,132.33,132.54,33508.0,121.9163,122.3584,121.8703,122.0637,33508.0
2020-05-21 15:30:00,132.53,132.68,131.92,132.12,75077.0,122.0545,122.1926,121.4927,121.6769,75077.0
2020-05-22 09:30:00,131.99,133.08,130.51,130.62,35295.0,121.5572,122.561,120.1941,120.2954,35295.0
2020-05-22 10:00:00,130.69,130.93,129.78,130.79,22245.0,120.3599,120.5809,119.5218,120.452,22245.0
2020-05-22 10:30:00,130.76,131.13,129.41,129.49,26321.0,120.4244,120.7651,119.1811,119.2548,26321.0
2020-05-22 11:00:00,129.62,130.54,129.61,130.29,13072.0,119.3745,120.2218,119.3653,119.9915,13072.0
2020-05-22 11:30:00,130.36,131.3,130.3,131.21,15241.0,120.056,120.9217,120.0007,120.8388,15241.0
2020-05-22 12:00:00,131.21,131.32,130.66,131.0,19184.0,120.8388,120.9401,120.3323,120.6454,19184.0
2020-05-22 12:30:00,130.93,131.64,130.82,131.2,23582.0,120.5809,121.2348,120.4796,120.8296,23582.0
2020-05-22 13:00:00,131.36,131.37,130.79,131.16,23926.0,120.9769,120.9862,120.452,120.7928,23926.0
2020-05-22 13:30:00,131.14,131.62,130.87,131.58,25801.0,120.7743,121.2164,120.5257,121.1796,25801.0
2020-05-22 14:00:00,131.63,132.87,131.63,132.7,46038.0,121.2256,122.3676,121.2256,122.211,46038.0
2020-05-22 14:30:00,132.76,133.12,132.16,132.43,35882.0,122.2663,122.5978,121.7137,121.9624,35882.0
2020-05-22 15:00:00,132.39,133.07,132.07,132.12,51815.0,121.9255,122.5518,121.6308,121.6769,51815.0
2020-05-22 15:30:00,132.16,132.62,131.92,132.54,77734.0,121.7137,122.1374,121.4927,122.0637,77734.0
2020-05-26 09:30:00,138.63,141.52,138.04,140.77,68245.0,127.6723,130.3339,127.1289,129.6432,68245.0
2020-05-26 10:00:00,140.91,141.38,139.59,140.68,52879.0,129.7721,130.2049,128.5564,129.5603,52879.0
2020-05-26 10:30:00,140.87,141.29,140.54,140.8,30839.0,129.7353,130.1221,129.4313,129.6708,30839.0
2020-05-26 11:00:00,140.88,141.86,140.28,140.69,35525.0,129.7445,130.647,129.1919,129.5695,35525.0
2020-05-26 11:30:00,140.7,141.0,140.34,140.56,28492.0,129.5787,129.855,129.2471,129.4498,28492.0
2020-05-26 12:00:00,140.64,140.89,140.13,140.64,23275.0,129.5234,129.7537,129.0537,129.5234,23275.0
2020-05-26 12:30:00,140.71,141.15,140.29,141.01,31481.0,129.5879,129.9931,129.2011,129.8642,31481.0
2020-05-26 13:00:00,140.99,141.86,140.93,141.46,36934.0,129.8458,130.647,129.7905,130.2786,36934.0
2020-05-26 13:30:00,141.51,141.62,140.98,141.44,25488.0,130.3247,130.426,129.8366,130.2602,25488.0
2020-05-26 14:00:00,141.5,142.28,141.4,142.11,23955.0,130.3155,131.0338,130.2234,130.8772,23955.0
2020-05-26 14:30:00,142.15,142.21,141.64,142.06,36582.0,130.9141,130.9693,130.4444,130.8312,36582.0
2020-05-26 15:00:00,142.05,142.83,141.66,142.49,58378.0,130.822,131.5403,130.4628,131.2272,58378.0
2020-05-26 15:30:00,142.49,142.64,139.6,140.04,154479.0,131.2272,131.3653,128.5656,128.9709,154479.0
2020-05-27 09:30:00,147.18,148.57,144.19,144.92,79860.0,135.5465,136.8266,132.7928,133.4651,79860.0
2020-05-27 10:00:00,144.67,146.5,144.14,145.78,68280.0,133.2349,134.9202,132.7468,134.2572,68280.0
2020-05-27 10:30:00,145.62,145.62,143.68,144.71,35491.0,134.1098,134.1098,132.3231,133.2717,35491.0
2020-05-27 11:00:00,144.86,145.91,144.65,145.71,33294.0,133.4099,134.3769,133.2165,134.1927,33294.0
2020-05-27 11:30:00,145.74,146.7,145.37,146.69,25377.0,134.2203,135.1044,133.8796,135.0952,25377.0
2020-05-27 12:00:00,146.61,146.76,146.1,146.16,25946.0,135.0215,135.1597,134.5519,134.6071,25946.0
2020-05-27 12:30:00,146.24,146.43,145.43,145.58,22129.0,134.6808,134.8558,133.9348,134.073,22129.0
2020-05-27 13:00:00,145.51,146.53,144.93,146.31,40698.0,134.0085,134.9479,133.4743,134.7453,40698.0
2020-05-27 13:30:00,146.33,146.73,145.81,145.95,36925.0,134.7637,135.1321,134.2848,134.4137,36925.0
2020-05-27 14:00:00,145.95,146.49,145.27,145.4,29285.0,134.4137,134.911,133.7875,133.9072,29285.0
2020-05-27 14:30:00,145.53,145.7,144.94,145.33,20115.0,134.0269,134.1835,133.4835,133.8427,20115.0
2020-05-27 15:00:00,145.33,145.46,144.79,145.06,48085.0,133.8427,133.9624,133.3454,133.5941,48085.0
2020-05-27 15:30:00,145.08,146.27,144.79,146.27,106257.0,133.6125,134.7084,133.3454,134.7084,106257.0
2020-05-28 09:30:00,147.63,148.26,144.07,146.89,70165.0,135.9609,136.5411,132.6823,135.2794,70165.0
2020-05-28 10:00:00,147.02,147.02,145.36,145.9,58620.0,135.3991,135.3991,133.8703,134.3677,58620.0
2020-05-28 10:30:00,146.0,146.48,145.49,146.06,37457.0,134.4598,134.9018,133.9901,134.515,37457.0
2020-05-28 11:00:00,146.14,146.55,145.25,146.55,54778.0,134.5887,134.9663,133.769,134.9663,54778.0
2020-05-28 11:30:00,146.64,147.13,146.09,146.69,13931.0,135.0492,135.5004,134.5426,135.0952,13931.0
2020-05-28 12:00:00,146.65,146.71,146.29,146.39,14636.0,135.0584,135.1136,134.7268,134.8189,14636.0
2020-05-28 12:30:00,146.45,147.09,146.14,147.02,14583.0,134.8742,135.4636,134.5887,135.3991,14583.0
2020-05-28 13:00:00,147.05,147.66,146.86,147.59,26351.0,135.4268,135.9886,135.2518,135.9241,26351.0
2020-05-28 13:30:00,147.55,147.7,147.08,147.13,26683.0,135.8872,136.0254,135.4544,135.5004,26683.0
2020-05-28 14:00:00,147.24,147.34,146.4,146.49,42095.0,135.6017,135.6938,134.8281,134.911,42095.0
2020-05-28 14:30:00,146.52,146.72,145.89,146.58,23512.0,134.9387,135.1229,134.3585,134.9939,23512.0
2020-05-28 15:00:00,146.64,146.76,145.57,145.86,27075.0,135.0492,135.1597,134.0638,134.3308,27075.0
2020-05-28 15:30:00,145.62,145.73,143.07,143.64,105863.0,134.1098,134.2111,131.7614,132.2863,105863.0
2020-05-29 09:30:00,140.74,141.94,138.23,140.69,71014.0,129.6155,130.7207,127.3039,129.5695,71014.0
2020-05-29 10:00:00,140.58,142.94,140.32,141.87,38382.0,129.4682,131.6416,129.2287,130.6562,38382.0
2020-05-29 10:30:00,141.99,142.23,140.66,140.7,47598.0,130.7667,130.9878,129.5418,129.5787,47598.0
2020-05-29 11:00:00,140.8,141.16,139.91,139.92,54462.0,129.6708,130.0023,128.8511,128.8603,54462.0
2020-05-29 11:30:00,139.91,140.65,139.53,139.67,34551.0,128.8511,129.5326,128.5012,128.6301,34551.0
2020-05-29 12:00:00,139.79,140.11,138.87,139.34,38365.0,128.7406,129.0353,127.8933,128.3262,38365.0
2020-05-29 12:30:00,139.19,139.35,137.91,138.91,36883.0,128.188,128.3354,127.0092,127.9302,36883.0
2020-05-29 13:00:00,138.82,139.17,138.35,138.95,29123.0,127.8473,128.1696,127.4144,127.967,29123.0
2020-05-29 13:30:00,138.96,139.51,138.37,138.82,30816.0,127.9762,128.4827,127.4329,127.8473,30816.0
2020-05-29 14:00:00,138.75,140.25,138.53,140.25,32945.0,127.7828,129.1643,127.5802,129.1643,32945.0
2020-05-29 14:30:00,140.27,140.69,138.27,140.64,35996.0,129.1827,129.5695,127.3408,129.5234,35996.0
2020-05-29 15:00:00,141.02,141.63,140.48,140.55,31014.0,129.8734,130.4352,129.3761,129.4405,31014.0
2020-05-29 15:30:00,140.55,141.32,139.37,140.07,200732.0,129.4405,130.1497,128.3538,128.9985,200732.0
2020-06-01 09:30:00,141.01,142.26,140.12,141.39,47286.0,129.8642,131.0154,129.0445,130.2141,47286.0
2020-06-01 10:00:00,141.58,143.54,141.33,143.39,42417.0,130.3891,132.1942,130.1589,132.0561,42417.0
2020-06-01 10:30:00,143.22,143.82,142.83,143.33,37607.0,131.8995,132.4521,131.5403,132.0008,37607.0
2020-06-01 11:00:00,143.46,143.91,142.71,143.14,20531.0,132.1205,132.535,131.4298,131.8258,20531.0
2020-06-01 11:30:00,143.14,143.68,142.86,143.67,17603.0,131.8258,132.3231,131.568,132.3139,17603.0
2020-06-01 12:00:00,143.67,144.13,143.46,143.67,15043.0,132.3139,132.7376,132.1205,132.3139,15043.0
2020-06-01 12:30:00,143.69,143.83,143.41,143.69,9947.0,132.3324,132.4613,132.0745,132.3324,9947.0
2020-06-01 13:00:00,143.85,144.67,143.8,144.65,15264.0,132.4797,133.2349,132.4337,133.2165,15264.0
2020-06-01 13:30:00,144.53,144.88,144.22,144.37,13927.0,133.106,133.4283,132.8205,132.9586,13927.0
2020-06-01 14:00:00,144.37,144.45,143.44,143.51,16624.0,132.9586,133.0323,132.1021,132.1666,16624.0
2020-06-01 14:30:00,143.57,144.67,143.28,144.63,17758.0,132.2218,133.2349,131.9548,133.1981,17758.0
2020-06-01 15:00:00,144.67,144.8,144.22,144.56,34127.0,133.2349,133.3546,132.8205,133.1336,34127.0
2020-06-01 15:30:00,144.59,144.81,143.79,143.98,103000.0,133.1612,133.3638,132.4244,132.5994,103000.0
2020-06-02 09:30:00,145.94,146.61,144.43,146.44,40872.0,134.4045,135.0215,133.0139,134.865,40872.0
2020-06-02 10:00:00,146.44,146.45,145.75,146.19,32652.0,134.865,134.8742,134.2295,134.6347,32652.0
2020-06-02 10:30:00,146.28,146.86,145.79,146.56,29902.0,134.7176,135.2518,134.2664,134.9755,29902.0
2020-06-02 11:00:00,146.78,147.28,146.28,146.92,27516.0,135.1781,135.6386,134.7176,135.307,27516.0
2020-06-02 11:30:00,146.9,147.56,146.84,147.54,32055.0,135.2886,135.8965,135.2334,135.878,32055.0
2020-06-02 12:00:00,147.5,147.66,146.97,147.66,25695.0,135.8412,135.9886,135.3531,135.9886,25695.0
2020-06-02 12:30:00,147.72,147.89,147.28,147.34,18678.0,136.0438,136.2004,135.6386,135.6938,18678.0
2020-06-02 13:00:00,147.31,147.77,147.22,147.33,17414.0,135.6662,136.0899,135.5833,135.6846,17414.0
2020-06-02 13:30:00,147.36,147.38,146.19,146.66,20015.0,135.7123,135.7307,134.6347,135.0676,20015.0
2020-06-02 14:00:00,146.61,146.88,146.38,146.38,28486.0,135.0215,135.2702,134.8097,134.8097,28486.0
2020-06-02 14:30:00,146.39,146.44,145.32,145.94,34392.0,134.8189,134.865,133.8335,134.4045,34392.0
2020-06-02 15:00:00,145.95,146.07,145.27,145.54,33461.0,134.4137,134.5242,133.7875,134.0361,33461.0
2020-06-02 15:30:00,145.56,146.4,145.28,146.4,120263.0,134.0545,134.8281,133.7967,134.8281,120263.0
2020-06-03 09:30:00,151.0,152.39,150.0,151.22,54495.0,139.0645,140.3447,138.1436,139.2672,54495.0
2020-06-03 10:00:00,151.35,152.9,151.3,152.51,27930.0,139.3869,140.8144,139.3408,140.4552,27930.0
2020-06-03 10:30:00,152.65,153.39,152.47,153.14,45190.0,140.5841,141.2656,140.4184,141.0354,45190.0
2020-06-03 11:00:00,153.2,154.7,153.1,154.12,34615.0,141.0907,142.4721,140.9986,141.9379,34615.0
2020-06-03 11:30:00,154.24,154.85,153.78,154.18,24048.0,142.0484,142.6102,141.6248,141.9932,24048.0
2020-06-03 12:00:00,154.16,154.58,153.48,153.89,27739.0,141.9748,142.3616,141.3485,141.7261,27739.0
2020-06-03 12:30:00,153.82,154.04,152.27,152.37,33991.0,141.6616,141.8643,140.2342,140.3263,33991.0
2020-06-03 13:00:00,152.46,152.88,152.1,152.19,17518.0,140.4091,140.7959,140.0776,140.1605,17518.0
2020-06-03 13:30:00,152.1,152.42,152.01,152.11,21441.0,140.0776,140.3723,139.9947,140.0868,21441.0
2020-06-03 14:00:00,152.09,152.72,152.09,152.23,34628.0,140.0684,140.6486,140.0684,140.1973,34628.0
2020-06-03 14:30:00,152.27,152.27,151.74,151.86,39195.0,140.2342,140.2342,139.7461,139.8566,39195.0
2020-06-03 15:00:00,151.85,152.07,151.62,152.02,33543.0,139.8474,140.05,139.6355,140.0039,33543.0
2020-06-03 15:30:00,152.02,152.12,151.39,151.48,100402.0,140.0039,140.096,139.4237,139.5066,100402.0
2020-06-04 09:30:00,150.0,152.81,149.02,152.57,54594.0,138.1436,140.7315,137.2411,140.5105,54594.0
2020-06-04 10:00:00,152.66,154.61,152.66,154.24,31219.0,140.5933,142.3892,140.5933,142.0484,31219.0
2020-06-04 10:30:00,154.37,154.85,153.93,154.61,32065.0,142.1682,142.6102,141.763,142.3892,32065.0
2020-06-04 11:00:00,154.57,154.66,152.73,153.16,24165.0,142.3524,142.4353,140.6578,141.0538,24165.0
2020-06-04 11:30:00,153.15,153.37,152.76,152.94,25303.0,141.0446,141.2472,140.6854,140.8512,25303.0
2020-06-04 12:00:00,153.1,153.57,152.61,152.66,23351.0,140.9986,141.4314,140.5473,140.5933,23351.0
2020-06-04 12:30:00,152.5,152.55,151.41,152.28,22788.0,140.446,140.492,139.4421,140.2434,22788.0
2020-06-04 13:00:00,152.28,152.62,152.06,152.12,31165.0,140.2434,140.5565,140.0408,140.096,31165.0
2020-06-04 13:30:00,152.17,153.13,152.16,152.83,33283.0,140.1421,141.0262,140.1329,140.7499,33283.0
2020-06-04 14:00:00,152.91,153.05,152.57,152.75,31372.0,140.8236,140.9525,140.5105,140.6762,31372.0
2020-06-04 14:30:00,152.76,153.89,152.45,152.91,48265.0,140.6854,141.7261,140.3999,140.8236,48265.0
2020-06-04 15:00:00,152.98,152.99,151.89,152.38,58137.0,140.888,140.8973,139.8842,140.3355,58137.0
2020-06-04 15:30:00,152.41,153.37,152.4,153.12,173512.0,140.3631,141.2472,140.3539,141.017,173512.0
2020-06-05 09:30:00,163.8,164.71,158.42,158.96,63687.0,150.8528,151.6909,145.8981,146.3954,63687.0
2020-06-05 10:00:00,159.06,160.6,157.91,158.44,53996.0,146.4875,147.9057,145.4284,145.9165,53996.0
2020-06-05 10:30:00,158.46,159.24,157.53,157.81,72060.0,145.9349,146.6532,145.0784,145.3363,72060.0
2020-06-05 11:00:00,158.07,159.13,157.75,158.68,72510.0,145.5757,146.5519,145.281,146.1375,72510.0
2020-06-05 11:30:00,158.68,159.05,157.45,157.77,51926.0,146.1375,146.4783,145.0047,145.2994,51926.0
2020-06-05 12:00:00,157.77,158.0,155.9,156.62,55860.0,145.2994,145.5112,143.5772,144.2403,55860.0
2020-06-05 12:30:00,156.62,157.04,156.39,156.5,33431.0,144.2403,144.6271,144.0285,144.1298,33431.0
2020-06-05 13:00:00,156.5,156.97,156.12,156.55,48661.0,144.1298,144.5627,143.7798,144.1759,48661.0
2020-06-05 13:30:00,156.55,156.92,156.36,156.73,58513.0,144.1759,144.5166,144.0009,144.3416,58513.0
2020-06-05 14:00:00,156.72,157.09,156.29,156.43,54366.0,144.3324,144.6732,143.9364,144.0653,54366.0
2020-06-05 14:30:00,156.42,156.89,155.32,155.5,67883.0,144.0561,144.489,143.0431,143.2089,67883.0
2020-06-05 15:00:00,155.5,156.01,154.68,156.01,49399.0,143.2089,143.6785,142.4537,143.6785,49399.0
2020-06-05 15:30:00,156.01,156.01,154.84,155.39,136398.0,143.6785,143.6785,142.601,143.1076,136398.0
2020-06-08 09:30:00,158.31,162.27,157.61,161.62,79590.0,145.7967,149.4437,145.1521,148.8451,79590.0
2020-06-08 10:00:00,161.79,162.59,159.81,160.05,60571.0,149.0017,149.7384,147.1782,147.3992,60571.0
2020-06-08 10:30:00,160.2,161.36,159.33,161.2,58060.0,147.5374,148.6057,146.7361,148.4583,58060.0
2020-06-08 11:00:00,161.24,162.0,161.18,161.25,45099.0,148.4952,149.1951,148.4399,148.5044,45099.0
2020-06-08 11:30:00,161.28,162.33,160.44,162.03,47468.0,148.532,149.499,147.7584,149.2227,47468.0
2020-06-08 12:00:00,162.13,162.5,161.49,161.49,39576.0,149.3148,149.6556,148.7254,148.7254,39576.0
2020-06-08 12:30:00,161.48,162.07,161.48,161.58,22137.0,148.7162,149.2595,148.7162,148.8083,22137.0
2020-06-08 13:00:00,161.6,161.9,161.35,161.62,22120.0,148.8267,149.103,148.5965,148.8451,22120.0
2020-06-08 13:30:00,161.69,162.29,161.46,162.27,25634.0,148.9096,149.4622,148.6978,149.4437,25634.0
2020-06-08 14:00:00,162.34,162.62,162.05,162.12,30904.0,149.5082,149.7661,149.2411,149.3056,30904.0
2020-06-08 14:30:00,162.06,162.3,161.73,162.0,38541.0,149.2503,149.4714,148.9464,149.1951,38541.0
2020-06-08 15:00:00,162.03,162.15,161.65,161.91,55652.0,149.2227,149.3332,148.8727,149.1122,55652.0
2020-06-08 15:30:00,161.93,162.75,161.88,162.71,132495.0,149.1306,149.8858,149.0846,149.849,132495.0
2020-06-09 09:30:00,157.28,160.53,155.78,159.53,76817.0,144.8482,147.8413,143.4667,146.9203,76817.0
2020-06-09 10:00:00,159.48,161.66,159.44,161.28,77575.0,146.8743,148.882,146.8374,148.532,77575.0
2020-06-09 10:30:00,161.38,161.39,160.05,160.91,82733.0,148.6241,148.6333,147.3992,148.1912,82733.0
2020-06-09 11:00:00,160.52,161.01,159.93,160.1,46582.0,147.8321,148.2833,147.2887,147.4453,46582.0
2020-06-09 11:30:00,160.06,160.27,159.59,159.75,58476.0,147.4084,147.6018,146.9756,147.1229,58476.0
2020-06-09 12:00:00,159.76,160.38,159.42,160.29,32871.0,147.1321,147.7031,146.819,147.6202,32871.0
2020-06-09 12:30:00,160.26,160.77,159.87,160.75,32049.0,147.5926,148.0623,147.2334,148.0439,32049.0
2020-06-09 13:00:00,160.92,161.18,160.19,161.04,22198.0,148.2004,148.4399,147.5281,148.311,22198.0
2020-06-09 13:30:00,161.08,161.18,160.38,160.39,32791.0,148.3478,148.4399,147.7031,147.7123,32791.0
2020-06-09 14:00:00,160.4,160.54,159.92,160.18,48368.0,147.7215,147.8505,147.2795,147.5189,48368.0
2020-06-09 14:30:00,160.14,160.82,159.66,160.82,38530.0,147.4821,148.1083,147.04,148.1083,38530.0
2020-06-09 15:00:00,160.86,161.33,160.18,161.3,33550.0,148.1452,148.578,147.5189,148.5504,33550.0
2020-06-09 15:30:00,161.3,161.3,159.54,159.59,191370.0,148.5504,148.5504,146.9295,146.9756,191370.0
2020-06-10 09:30:00,158.29,159.92,157.71,159.15,95716.0,145.7783,147.2795,145.2442,146.5703,95716.0
2020-06-10 10:00:00,159.17,159.33,156.15,156.68,66134.0,146.5888,146.7361,143.8075,144.2956,66134.0
2020-06-10 10:30:00,156.72,157.88,156.33,156.77,65238.0,144.3324,145.4007,143.9733,144.3785,65238.0
2020-06-10 11:00:00,156.62,157.49,156.2,156.98,48160.0,144.2403,145.0416,143.8535,144.5719,48160.0
2020-06-10 11:30:00,157.03,157.48,156.46,157.37,62099.0,144.6179,145.0324,144.093,144.931,62099.0
2020-06-10 12:00:00,157.33,157.9,157.21,157.22,25167.0,144.8942,145.4192,144.7837,144.7929,25167.0
2020-06-10 12:30:00,157.12,157.29,156.76,157.03,17589.0,144.7008,144.8574,144.3693,144.6179,17589.0
2020-06-10 13:00:00,156.99,157.2,156.68,157.16,24001.0,144.5811,144.7745,144.2956,144.7376,24001.0
2020-06-10 13:30:00,157.35,157.49,157.04,157.27,23172.0,144.9126,145.0416,144.6271,144.839,23172.0
2020-06-10 14:00:00,157.32,159.04,156.46,157.01,32811.0,144.885,146.469,144.093,144.5995,32811.0
2020-06-10 14:30:00,157.01,157.01,153.83,154.42,58920.0,144.5995,144.5995,141.6709,142.2142,58920.0
2020-06-10 15:00:00,154.44,155.98,153.64,155.94,52854.0,142.2326,143.6509,141.4959,143.6141,52854.0
2020-06-10 15:30:00,156.04,156.09,153.82,154.05,118599.0,143.7062,143.7522,141.6616,141.8735,118599.0
2020-06-11 09:30:00,144.99,149.12,143.22,147.86,54673.0,133.5296,137.3331,131.8995,136.1727,54673.0
2020-06-11 10:00:00,147.87,148.51,146.05,146.13,40102.0,136.182,136.7714,134.5058,134.5795,40102.0
2020-06-11 10:30:00,146.41,147.06,144.74,144.97,25403.0,134.8374,135.436,133.2994,133.5112,25403.0
2020-06-11 11:00:00,144.89,145.59,143.98,144.35,31949.0,133.4375,134.0822,132.5994,132.9402,31949.0
2020-06-11 11:30:00,144.3,144.75,143.9,144.75,41303.0,132.8941,133.3086,132.5258,133.3086,41303.0
2020-06-11 12:00:00,144.62,144.62,142.91,143.31,33638.0,133.1888,133.1888,131.614,131.9824,33638.0
2020-06-11 12:30:00,143.32,144.51,142.83,143.44,25192.0,131.9916,133.0875,131.5403,132.1021,25192.0
2020-06-11 13:00:00,143.54,144.51,143.54,143.71,21387.0,132.1942,133.0875,132.1942,132.3508,21387.0
2020-06-11 13:30:00,143.71,143.77,142.65,143.5,21304.0,132.3508,132.406,131.3746,132.1574,21304.0
2020-06-11 14:00:00,143.47,143.53,141.37,141.52,54045.0,132.1297,132.185,130.1957,130.3339,54045.0
2020-06-11 14:30:00,141.7,141.82,139.15,139.57,69804.0,130.4996,130.6102,128.1512,128.538,69804.0
2020-06-11 15:00:00,139.46,140.58,139.07,139.4,39370.0,128.4367,129.4682,128.0775,128.3814,39370.0
2020-06-11 15:30:00,139.33,140.42,138.7,139.03,165266.0,128.317,129.3208,127.7368,128.0407,165266.0
2020-06-12 09:30:00,146.83,148.56,145.99,147.66,109817.0,135.2242,136.8174,134.4506,135.9886,109817.0
2020-06-12 10:00:00,148.01,148.25,146.33,146.34,44814.0,136.3109,136.5319,134.7637,134.7729,44814.0
2020-06-12 10:30:00,146.37,146.73,142.88,142.88,44358.0,134.8005,135.1321,131.5864,131.5864,44358.0
2020-06-12 11:00:00,143.05,143.84,141.75,143.08,42122.0,131.7429,132.4705,130.5457,131.7706,42122.0
2020-06-12 11:30:00,143.15,144.74,142.76,144.64,36999.0,131.835,133.2994,131.4759,133.2073,36999.0
2020-06-12 12:00:00,144.75,145.59,143.87,144.43,15870.0,133.3086,134.0822,132.4981,133.0139,15870.0
2020-06-12 12:30:00,144.19,144.46,143.45,144.14,20222.0,132.7928,133.0415,132.1113,132.7468,20222.0
2020-06-12 13:00:00,144.25,144.25,143.18,143.34,18429.0,132.8481,132.8481,131.8627,132.01,18429.0
2020-06-12 13:30:00,143.63,143.83,142.15,142.28,156564.0,132.2771,132.4613,130.9141,131.0338,156564.0
2020-06-12 14:00:00,142.38,144.62,142.21,143.96,27347.0,131.1259,133.1888,130.9693,132.581,27347.0
2020-06-12 14:30:00,144.12,144.89,143.11,144.02,24293.0,132.7284,133.4375,131.7982,132.6363,24293.0
2020-06-12 15:00:00,144.28,145.05,143.67,144.28,46614.0,132.8757,133.5849,132.3139,132.8757,46614.0
2020-06-12 15:30:00,144.32,147.11,144.11,146.63,124622.0,132.9126,135.482,132.7192,135.04,124622.0
2020-06-15 09:30:00,141.92,145.64,141.51,144.78,159302.0,130.7023,134.1282,130.3247,133.3362,159302.0
2020-06-15 10:00:00,144.88,146.0,144.54,145.52,56683.0,133.4283,134.4598,133.1152,134.0177,56683.0
2020-06-15 10:30:00,145.46,147.0,145.23,146.88,149412.0,133.9624,135.3807,133.7506,135.2702,149412.0
2020-06-15 11:00:00,146.82,148.0,146.82,147.39,65485.0,135.2149,136.3017,135.2149,135.7399,65485.0
2020-06-15 11:30:00,147.34,147.89,146.73,147.77,24171.0,135.6938,136.2004,135.1321,136.0899,24171.0
2020-06-15 12:00:00,147.63,148.01,147.63,147.75,66529.0,135.9609,136.3109,135.9609,136.0714,66529.0
2020-06-15 12:30:00,147.7,150.07,147.47,149.89,49664.0,136.0254,138.2081,135.8136,138.0423,49664.0
2020-06-15 13:00:00,149.98,150.96,149.76,150.38,30302.0,138.1252,139.0277,137.9226,138.4936,30302.0
2020-06-15 13:30:00,150.38,150.56,149.08,149.43,28910.0,138.4936,138.6593,137.2963,137.6186,28910.0
2020-06-15 14:00:00,149.55,152.9,149.55,152.44,39907.0,137.7292,140.8144,137.7292,140.3907,39907.0
2020-06-15 14:30:00,152.5,152.64,151.4,151.58,31210.0,140.446,140.5749,139.4329,139.5987,31210.0
2020-06-15 15:00:00,151.61,152.52,149.94,149.96,44751.0,139.6263,140.4644,138.0883,138.1068,44751.0
2020-06-15 15:30:00,150.07,150.24,148.4,150.23,214142.0,138.2081,138.3646,136.6701,138.3554,214142.0
2020-06-16 09:30:00,158.04,158.04,154.41,155.65,58189.0,145.5481,145.5481,142.205,143.347,58189.0
2020-06-16 10:00:00,155.46,156.86,155.17,156.75,38069.0,143.172,144.4614,142.9049,144.3601,38069.0
2020-06-16 10:30:00,156.75,156.77,151.43,151.43,34902.0,144.3601,144.3785,139.4606,139.4606,34902.0
2020-06-16 11:00:00,151.15,154.45,150.18,154.39,69110.0,139.2027,142.2419,138.3094,142.1866,69110.0
2020-06-16 11:30:00,154.48,156.38,153.85,154.82,105400.0,142.2695,144.0193,141.6893,142.5826,105400.0
2020-06-16 12:00:00,155.01,156.44,154.17,155.96,54062.0,142.7576,144.0746,141.984,143.6325,54062.0
2020-06-16 12:30:00,155.99,156.99,155.65,156.1,17776.0,143.6601,144.5811,143.347,143.7614,17776.0
2020-06-16 13:00:00,156.79,156.79,155.94,156.36,12083.0,144.3969,144.3969,143.6141,144.0009,12083.0
2020-06-16 13:30:00,156.36,156.51,154.21,154.58,18002.0,144.0009,144.139,142.0208,142.3616,18002.0
2020-06-16 14:00:00,154.69,156.24,154.27,155.49,33160.0,142.4629,143.8904,142.0761,143.1996,33160.0
2020-06-16 14:30:00,155.66,156.08,154.3,154.52,25943.0,143.3562,143.743,142.1037,142.3063,25943.0
2020-06-16 15:00:00,154.58,154.65,152.35,153.46,49804.0,142.3616,142.426,140.3078,141.3301,49804.0
2020-06-16 15:30:00,153.34,153.96,152.31,153.62,153816.0,141.2196,141.7906,140.271,141.4775,153816.0
2020-06-17 09:30:00,153.98,154.01,152.33,152.33,49015.0,141.809,141.8366,140.2894,140.2894,49015.0
2020-06-17 10:00:00,152.53,153.17,151.71,151.73,20220.0,140.4736,141.063,139.7184,139.7368,20220.0
2020-06-17 10:30:00,151.71,153.15,151.71,152.63,23030.0,139.7184,141.0446,139.7184,140.5657,23030.0
2020-06-17 11:00:00,152.62,153.09,151.98,152.35,27611.0,140.5565,140.9893,139.9671,140.3078,27611.0
2020-06-17 11:30:00,152.19,153.47,152.11,153.2,42910.0,140.1605,141.3393,140.0868,141.0907,42910.0
2020-06-17 12:00:00,153.21,153.25,152.57,152.72,35298.0,141.0999,141.1367,140.5105,140.6486,35298.0
2020-06-17 12:30:00,152.77,153.26,151.55,151.66,44588.0,140.6946,141.1459,139.5711,139.6724,44588.0
2020-06-17 13:00:00,151.7,151.93,150.8,151.0,86230.0,139.7092,139.921,138.8804,139.0645,86230.0
2020-06-17 13:30:00,151.04,152.08,151.01,151.44,52369.0,139.1014,140.0592,139.0738,139.4698,52369.0
2020-06-17 14:00:00,151.45,151.99,150.95,150.96,30529.0,139.479,139.9763,139.0185,139.0277,30529.0
2020-06-17 14:30:00,151.07,151.39,150.54,150.77,59714.0,139.129,139.4237,138.6409,138.8527,59714.0
2020-06-17 15:00:00,150.63,150.63,149.06,149.44,64249.0,138.7238,138.7238,137.2779,137.6279,64249.0
2020-06-17 15:30:00,149.49,150.2,149.26,149.77,127015.0,137.6739,138.3278,137.4621,137.9318,127015.0
2020-06-18 09:30:00,148.69,151.8,147.91,150.95,60758.0,136.9371,139.8013,136.2188,139.0185,60758.0
2020-06-18 10:00:00,151.14,153.34,151.14,153.2,34684.0,139.1935,141.2196,139.1935,141.0907,34684.0
2020-06-18 10:30:00,153.4,153.71,152.36,153.64,30330.0,141.2748,141.5603,140.317,141.4959,30330.0
2020-06-18 11:00:00,153.57,153.6,151.81,151.99,23773.0,141.4314,141.459,139.8105,139.9763,23773.0
2020-06-18 11:30:00,152.05,152.41,150.74,151.02,22683.0,140.0316,140.3631,138.8251,139.083,22683.0
2020-06-18 12:00:00,150.99,152.42,150.8,152.31,32680.0,139.0553,140.3723,138.8804,140.271,32680.0
2020-06-18 12:30:00,152.2,152.3,150.74,150.74,31871.0,140.1697,140.2618,138.8251,138.8251,31871.0
2020-06-18 13:00:00,150.77,151.52,150.6,151.33,25356.0,138.8527,139.5434,138.6962,139.3685,25356.0
2020-06-18 13:30:00,151.3,151.81,151.14,151.54,18360.0,139.3408,139.8105,139.1935,139.5619,18360.0
2020-06-18 14:00:00,151.59,151.63,149.66,150.03,76486.0,139.6079,139.6448,137.8305,138.1712,76486.0
2020-06-18 14:30:00,150.06,150.42,149.12,149.14,65254.0,138.1988,138.5304,137.3331,137.3516,65254.0
2020-06-18 15:00:00,149.14,149.96,148.77,149.88,61095.0,137.3516,138.1068,137.0108,138.0331,61095.0
2020-06-18 15:30:00,149.97,150.83,149.18,150.53,179389.0,138.116,138.908,137.3884,138.6317,179389.0
2020-06-19 09:30:00,153.87,153.97,149.88,150.26,128711.0,141.7077,141.7998,138.0331,138.383,128711.0
2020-06-19 10:00:00,150.39,151.55,149.8,150.25,75961.0,138.5028,139.5711,137.9594,138.3738,75961.0
2020-06-19 10:30:00,150.15,151.1,150.01,150.1,24869.0,138.2817,139.1566,138.1528,138.2357,24869.0
2020-06-19 11:00:00,150.11,151.0,150.1,150.19,17569.0,138.2449,139.0645,138.2357,138.3186,17569.0
2020-06-19 11:30:00,150.25,150.37,149.68,149.88,53355.0,138.3738,138.4843,137.8489,138.0331,53355.0
2020-06-19 12:00:00,149.88,149.95,147.23,148.19,40548.0,138.0331,138.0975,135.5925,136.4767,40548.0
2020-06-19 12:30:00,148.23,149.11,147.68,148.87,31248.0,136.5135,137.3239,136.007,137.1029,31248.0
2020-06-19 13:00:00,148.81,148.98,147.64,147.93,18916.0,137.0477,137.2042,135.9701,136.2372,18916.0
2020-06-19 13:30:00,147.91,148.61,147.68,147.91,32121.0,136.2188,136.8635,136.007,136.2188,32121.0
2020-06-19 14:00:00,147.97,148.29,146.86,147.02,46145.0,136.274,136.5688,135.2518,135.3991,46145.0
2020-06-19 14:30:00,147.01,148.7,146.76,148.7,25173.0,135.3899,136.9463,135.1597,136.9463,25173.0
2020-06-19 15:00:00,148.58,149.35,147.97,148.41,50325.0,136.8358,137.545,136.274,136.6793,50325.0
2020-06-19 15:30:00,148.35,149.65,147.32,148.37,275317.0,136.624,137.8213,135.6754,136.6424,275317.0
2020-06-22 09:30:00,148.75,151.28,147.16,149.53,44363.0,136.9924,139.3224,135.5281,137.7107,44363.0
2020-06-22 10:00:00,149.41,150.1,149.07,149.79,24812.0,137.6002,138.2357,137.2871,137.9502,24812.0
2020-06-22 10:30:00,149.83,150.39,148.77,148.78,23715.0,137.987,138.5028,137.0108,137.02,23715.0
2020-06-22 11:00:00,148.76,149.8,148.34,149.48,120094.0,137.0016,137.9594,136.6148,137.6647,120094.0
2020-06-22 11:30:00,149.48,149.78,149.02,149.15,24360.0,137.6647,137.941,137.2411,137.3608,24360.0
2020-06-22 12:00:00,149.16,149.87,149.14,149.59,31903.0,137.37,138.0239,137.3516,137.766,31903.0
2020-06-22 12:30:00,149.6,150.15,149.23,149.67,21860.0,137.7752,138.2817,137.4345,137.8397,21860.0
2020-06-22 13:00:00,149.6,149.73,149.24,149.24,17300.0,137.7752,137.8949,137.4437,137.4437,17300.0
2020-06-22 13:30:00,149.33,149.53,148.79,149.25,26558.0,137.5265,137.7107,137.0292,137.4529,26558.0
2020-06-22 14:00:00,149.26,149.26,148.23,149.08,40753.0,137.4621,137.4621,136.5135,137.2963,40753.0
2020-06-22 14:30:00,149.21,149.82,149.14,149.58,22644.0,137.416,137.9778,137.3516,137.7568,22644.0
2020-06-22 15:00:00,149.58,149.63,147.88,148.13,41990.0,137.7568,137.8028,136.1912,136.4214,41990.0
2020-06-22 15:30:00,148.19,148.62,147.91,148.32,138097.0,136.4767,136.8727,136.2188,136.5964,138097.0
2020-06-23 09:30:00,151.58,152.39,150.23,150.71,45360.0,139.5987,140.3447,138.3554,138.7975,45360.0
2020-06-23 10:00:00,150.63,151.03,149.71,150.81,72133.0,138.7238,139.0922,137.8765,138.8896,72133.0
2020-06-23 10:30:00,150.91,151.04,149.69,150.31,45908.0,138.9817,139.1014,137.8581,138.4291,45908.0
2020-06-23 11:00:00,150.28,150.61,149.74,150.37,30801.0,138.4015,138.7054,137.9041,138.4843,30801.0
2020-06-23 11:30:00,150.29,150.82,149.96,150.75,30203.0,138.4107,138.8988,138.1068,138.8343,30203.0
2020-06-23 12:00:00,150.79,151.56,150.5,150.87,20667.0,138.8711,139.5803,138.6041,138.9448,20667.0
2020-06-23 12:30:00,150.87,150.99,149.95,149.95,19785.0,138.9448,139.0553,138.0975,138.0975,19785.0
2020-06-23 13:00:00,150.0,150.31,149.91,150.23,20113.0,138.1436,138.4291,138.0607,138.3554,20113.0
2020-06-23 13:30:00,150.23,150.34,149.69,150.34,29014.0,138.3554,138.4567,137.8581,138.4567,29014.0
2020-06-23 14:00:00,150.33,150.33,149.64,150.06,25488.0,138.4475,138.4475,137.812,138.1988,25488.0
2020-06-23 14:30:00,150.15,150.28,149.45,149.74,22681.0,138.2817,138.4015,137.6371,137.9041,22681.0
2020-06-23 15:00:00,149.7,149.86,149.14,149.25,30231.0,137.8673,138.0147,137.3516,137.4529,30231.0
2020-06-23 15:30:00,149.2,149.29,148.16,148.61,117705.0,137.4068,137.4897,136.449,136.8635,117705.0
2020-06-24 09:30:00,146.62,146.67,144.75,145.13,46124.0,135.0308,135.0768,133.3086,133.6585,46124.0
2020-06-24 10:00:00,145.15,145.39,143.79,144.57,33770.0,133.6769,133.898,132.4244,133.1428,33770.0
2020-06-24 10:30:00,144.45,144.82,143.31,143.32,52830.0,133.0323,133.373,131.9824,131.9916,52830.0
2020-06-24 11:00:00,143.31,143.71,142.04,142.45,36279.0,131.9824,132.3508,130.8128,131.1904,36279.0
2020-06-24 11:30:00,142.48,142.62,140.78,141.68,39332.0,131.218,131.3469,129.6524,130.4812,39332.0
2020-06-24 12:00:00,141.68,142.46,141.26,141.93,33804.0,130.4812,131.1996,130.0944,130.7115,33804.0
2020-06-24 12:30:00,141.91,143.34,141.76,142.97,29994.0,130.693,132.01,130.5549,131.6693,29994.0
2020-06-24 13:00:00,143.11,143.29,142.0,142.03,24619.0,131.7982,131.964,130.7759,130.8036,24619.0
2020-06-24 13:30:00,141.97,142.73,141.85,142.54,42198.0,130.7483,131.4482,130.6378,131.2732,42198.0
2020-06-24 14:00:00,142.55,143.32,142.07,143.22,38777.0,131.2825,131.9916,130.8404,131.8995,38777.0
2020-06-24 14:30:00,143.2,143.8,142.61,142.91,64125.0,131.8811,132.4337,131.3377,131.614,64125.0
2020-06-24 15:00:00,143.0,144.01,142.86,143.21,46425.0,131.6969,132.6271,131.568,131.8903,46425.0
2020-06-24 15:30:00,143.29,143.98,142.79,142.89,247111.0,131.964,132.5994,131.5035,131.5956,247111.0
2020-06-25 09:30:00,145.69,150.27,144.96,149.96,149602.0,134.1743,138.3922,133.502,138.1068,149602.0
2020-06-25 10:00:00,149.96,152.72,149.86,152.56,90482.0,138.1068,140.6486,138.0147,140.5012,90482.0
2020-06-25 10:30:00,152.46,152.53,149.76,150.09,43472.0,140.4091,140.4736,137.9226,138.2265,43472.0
2020-06-25 11:00:00,150.01,150.02,148.96,149.01,45483.0,138.1528,138.162,137.1858,137.2318,45483.0
2020-06-25 11:30:00,149.11,149.62,148.08,149.56,52467.0,137.3239,137.7936,136.3754,137.7384,52467.0
2020-06-25 12:00:00,149.56,150.66,149.48,149.54,49240.0,137.7384,138.7514,137.6647,137.72,49240.0
2020-06-25 12:30:00,149.6,150.15,149.33,149.52,39006.0,137.7752,138.2817,137.5265,137.7015,39006.0
2020-06-25 13:00:00,149.62,149.74,148.93,149.3,31686.0,137.7936,137.9041,137.1582,137.4989,31686.0
2020-06-25 13:30:00,149.24,150.18,148.93,149.73,29296.0,137.4437,138.3094,137.1582,137.8949,29296.0
2020-06-25 14:00:00,149.9,150.13,149.46,150.0,26501.0,138.0515,138.2633,137.6463,138.1436,26501.0
2020-06-25 14:30:00,149.88,150.57,149.52,150.33,38348.0,138.0331,138.6685,137.7015,138.4475,38348.0
2020-06-25 15:00:00,150.31,151.7,150.15,151.57,114224.0,138.4291,139.7092,138.2817,139.5895,114224.0
2020-06-25 15:30:00,151.57,151.83,150.69,151.67,140809.0,139.5895,139.8289,138.7791,139.6816,140809.0
2020-06-26 09:30:00,148.92,149.6,147.85,148.61,51544.0,137.149,137.7752,136.1635,136.8635,51544.0
2020-06-26 10:00:00,148.53,148.62,146.21,146.74,28643.0,136.7898,136.8727,134.6532,135.1413,28643.0
2020-06-26 10:30:00,146.74,146.95,145.53,146.15,37563.0,135.1413,135.3347,134.0269,134.5979,37563.0
2020-06-26 11:00:00,146.33,146.76,145.2,145.2,30659.0,134.7637,135.1597,133.723,133.723,30659.0
2020-06-26 11:30:00,145.4,145.56,143.94,144.5,33630.0,133.9072,134.0545,132.5626,133.0783,33630.0
2020-06-26 12:00:00,144.48,144.83,143.92,144.7,30593.0,133.0599,133.3822,132.5442,133.2625,30593.0
2020-06-26 12:30:00,144.64,145.12,144.13,145.12,50901.0,133.2073,133.6493,132.7376,133.6493,50901.0
2020-06-26 13:00:00,145.1,145.78,145.01,145.59,54284.0,133.6309,134.2572,133.548,134.0822,54284.0
2020-06-26 13:30:00,145.56,146.11,145.25,145.25,46427.0,134.0545,134.5611,133.769,133.769,46427.0
2020-06-26 14:00:00,145.23,145.73,144.85,145.41,40223.0,133.7506,134.2111,133.4007,133.9164,40223.0
2020-06-26 14:30:00,145.39,145.75,145.1,145.57,54421.0,133.898,134.2295,133.6309,134.0638,54421.0
2020-06-26 15:00:00,145.72,145.98,144.97,145.51,46612.0,134.2019,134.4413,133.5112,134.0085,46612.0
2020-06-26 15:30:00,145.51,147.51,145.0,147.03,554517.0,134.0085,135.8504,133.5388,135.4083,554517.0
2020-06-29 09:30:00,149.42,149.7,147.29,147.93,39419.0,137.6094,137.8673,135.6478,136.2372,39419.0
2020-06-29 10:00:00,148.33,148.95,147.96,148.41,30242.0,136.6056,137.1766,136.2648,136.6793,30242.0
2020-06-29 10:30:00,148.46,149.48,148.39,148.58,31987.0,136.7253,137.6647,136.6608,136.8358,31987.0
2020-06-29 11:00:00,148.69,148.84,147.6,148.63,45861.0,136.9371,137.0753,135.9333,136.8819,45861.0
2020-06-29 11:30:00,148.54,148.78,148.04,148.09,26425.0,136.799,137.02,136.3385,136.3846,26425.0
2020-06-29 12:00:00,148.15,149.0,147.9,148.62,31318.0,136.4398,137.2226,136.2096,136.8727,31318.0
2020-06-29 12:30:00,148.66,148.96,148.1,148.5,15668.0,136.9095,137.1858,136.3938,136.7622,15668.0
2020-06-29 13:00:00,148.51,149.09,148.2,149.04,19063.0,136.7714,137.3055,136.4859,137.2595,19063.0
2020-06-29 13:30:00,149.06,149.2,148.6,148.96,48367.0,137.2779,137.4068,136.8543,137.1858,48367.0
2020-06-29 14:00:00,149.02,149.1,148.4,148.5,54464.0,137.2411,137.3147,136.6701,136.7622,54464.0
2020-06-29 14:30:00,148.5,148.63,147.63,147.64,108948.0,136.7622,136.8819,135.9609,135.9701,108948.0
2020-06-29 15:00:00,147.67,147.8,147.07,147.56,68262.0,135.9978,136.1175,135.4452,135.8965,68262.0
2020-06-29 15:30:00,147.61,148.4,146.89,148.28,109557.0,135.9425,136.6701,135.2794,136.5595,109557.0
2020-06-30 09:30:00,147.22,151.3,147.22,148.54,74078.0,135.5833,139.3408,135.5833,136.799,74078.0
2020-06-30 10:00:00,148.69,148.93,147.45,148.9,54612.0,136.9371,137.1582,135.7951,137.1305,54612.0
2020-06-30 10:30:00,148.75,150.0,148.42,149.88,19499.0,136.9924,138.1436,136.6885,138.0331,19499.0
2020-06-30 11:00:00,149.83,150.52,149.63,150.22,23918.0,137.987,138.6225,137.8028,138.3462,23918.0
2020-06-30 11:30:00,150.08,150.22,149.51,149.97,44422.0,138.2173,138.3462,137.6923,138.116,44422.0
2020-06-30 12:00:00,149.97,150.19,149.68,149.74,39637.0,138.116,138.3186,137.8489,137.9041,39637.0
2020-06-30 12:30:00,149.68,149.88,149.19,149.19,33620.0,137.8489,138.0331,137.3976,137.3976,33620.0
2020-06-30 13:00:00,149.19,149.26,148.59,148.99,28203.0,137.3976,137.4621,136.845,137.2134,28203.0
2020-06-30 13:30:00,148.99,149.07,148.46,148.96,43259.0,137.2134,137.2871,136.7253,137.1858,43259.0
2020-06-30 14:00:00,148.99,149.42,148.55,149.35,58030.0,137.2134,137.6094,136.8082,137.545,58030.0
2020-06-30 14:30:00,149.31,149.43,148.95,149.12,46239.0,137.5081,137.6186,137.1766,137.3331,46239.0
2020-06-30 15:00:00,149.09,149.67,148.64,149.56,48972.0,137.3055,137.8397,136.8911,137.7384,48972.0
2020-06-30 15:30:00,149.57,151.11,149.52,149.99,139722.0,137.7476,139.1659,137.7015,138.1344,139722.0
2020-07-01 09:30:00,150.44,151.72,147.91,148.28,51431.0,138.5488,139.7276,136.2188,136.5595,51431.0
2020-07-01 10:00:00,148.4,149.19,148.13,148.24,15049.0,136.6701,137.3976,136.4214,136.5227,15049.0
2020-07-01 10:30:00,148.32,148.57,146.5,146.96,22494.0,136.5964,136.8266,134.9202,135.3439,22494.0
2020-07-01 11:00:00,147.01,147.03,145.63,145.81,50435.0,135.3899,135.4083,134.119,134.2848,50435.0
2020-07-01 11:30:00,145.86,147.25,145.86,146.91,23725.0,134.3308,135.611,134.3308,135.2978,23725.0
2020-07-01 12:00:00,146.91,147.82,146.56,147.5,26049.0,135.2978,136.1359,134.9755,135.8412,26049.0
2020-07-01 12:30:00,147.52,147.86,147.12,147.35,32851.0,135.8596,136.1727,135.4912,135.7031,32851.0
2020-07-01 13:00:00,147.35,147.35,146.82,147.03,24395.0,135.7031,135.7031,135.2149,135.4083,24395.0
2020-07-01 13:30:00,147.03,147.03,146.19,146.55,28676.0,135.4083,135.4083,134.6347,134.9663,28676.0
2020-07-01 14:00:00,146.63,147.1,146.4,146.43,23951.0,135.04,135.4728,134.8281,134.8558,23951.0
2020-07-01 14:30:00,146.46,146.79,145.84,146.09,29313.0,134.8834,135.1873,134.3124,134.5426,29313.0
2020-07-01 15:00:00,146.11,146.8,145.98,146.68,23249.0,134.5611,135.1965,134.4413,135.086,23249.0
2020-07-01 15:30:00,146.67,146.78,145.58,145.85,95204.0,135.0768,135.1781,134.073,134.3216,95204.0
2020-07-02 09:30:00,150.09,151.11,149.55,150.33,38021.0,138.2265,139.1659,137.7292,138.4475,38021.0
2020-07-02 10:00:00,150.36,151.0,148.99,148.99,15597.0,138.4751,139.0645,137.2134,137.2134,15597.0
2020-07-02 10:30:00,148.82,149.24,147.66,147.75,13016.0,137.0569,137.4437,135.9886,136.0714,13016.0
2020-07-02 11:00:00,147.91,148.32,147.09,148.11,12071.0,136.2188,136.5964,135.4636,136.403,12071.0
2020-07-02 11:30:00,148.3,148.79,147.97,148.15,16088.0,136.578,137.0292,136.274,136.4398,16088.0
2020-07-02 12:00:00,147.99,147.99,147.18,147.43,17069.0,136.2925,136.2925,135.5465,135.7767,17069.0
2020-07-02 12:30:00,147.37,147.7,147.12,147.59,17629.0,135.7215,136.0254,135.4912,135.9241,17629.0
2020-07-02 13:00:00,147.62,148.08,146.95,147.19,31607.0,135.9517,136.3754,135.3347,135.5557,31607.0
2020-07-02 13:30:00,147.16,148.21,147.16,147.82,26239.0,135.5281,136.4951,135.5281,136.1359,26239.0
2020-07-02 14:00:00,147.85,147.95,147.18,147.26,23219.0,136.1635,136.2556,135.5465,135.6202,23219.0
2020-07-02 14:30:00,147.3,147.81,147.1,147.18,20985.0,135.657,136.1267,135.4728,135.5465,20985.0
2020-07-02 15:00:00,147.16,147.16,146.39,146.52,27267.0,135.5281,135.5281,134.8189,134.9387,27267.0
2020-07-02 15:30:00,146.51,146.62,145.16,145.45,124464.0,134.9294,135.0308,133.6862,133.9532,124464.0
2020-07-06 09:30:00,150.18,151.93,149.45,151.64,39446.0,138.3094,139.921,137.6371,139.654,39446.0
2020-07-06 10:00:00,151.63,151.98,149.69,150.13,45143.0,139.6448,139.9671,137.8581,138.2633,45143.0
2020-07-06 10:30:00,150.09,150.63,149.91,150.09,15700.0,138.2265,138.7238,138.0607,138.2265,15700.0
2020-07-06 11:00:00,150.11,150.2,149.57,150.04,17552.0,138.2449,138.3278,137.7476,138.1804,17552.0
2020-07-06 11:30:00,149.95,150.13,149.33,149.33,19003.0,138.0975,138.2633,137.5265,137.5265,19003.0
2020-07-06 12:00:00,149.26,149.83,149.2,149.82,18728.0,137.4621,137.987,137.4068,137.9778,18728.0
2020-07-06 12:30:00,149.81,149.87,149.23,149.33,13461.0,137.9686,138.0239,137.4345,137.5265,13461.0
2020-07-06 13:00:00,149.41,149.99,149.29,149.99,14855.0,137.6002,138.1344,137.4897,138.1344,14855.0
2020-07-06 13:30:00,149.97,150.25,149.91,150.12,14791.0,138.116,138.3738,138.0607,138.2541,14791.0
2020-07-06 14:00:00,150.06,150.3,149.65,149.8,15981.0,138.1988,138.4199,137.8213,137.9594,15981.0
2020-07-06 14:30:00,149.74,149.98,149.29,149.55,14314.0,137.9041,138.1252,137.4897,137.7292,14314.0
2020-07-06 15:00:00,149.38,150.09,149.38,149.85,17713.0,137.5726,138.2265,137.5726,138.0054,17713.0
2020-07-06 15:30:00,149.85,150.31,149.43,150.19,86194.0,138.0054,138.4291,137.6186,138.3186,86194.0
2020-07-07 09:30:00,148.64,149.09,147.98,148.66,26284.0,136.8911,137.3055,136.2833,136.9095,26284.0
2020-07-07 10:00:00,148.62,149.13,148.25,148.79,18726.0,136.8727,137.3424,136.5319,137.0292,18726.0
2020-07-07 10:30:00,148.91,149.03,148.17,148.75,20973.0,137.1397,137.2503,136.4582,136.9924,20973.0
2020-07-07 11:00:00,148.71,149.18,148.35,148.73,19239.0,136.9556,137.3884,136.624,136.974,19239.0
2020-07-07 11:30:00,148.67,148.74,148.1,148.25,22411.0,136.9187,136.9832,136.3938,136.5319,22411.0
2020-07-07 12:00:00,148.22,148.67,148.18,148.46,14278.0,136.5043,136.9187,136.4674,136.7253,14278.0
2020-07-07 12:30:00,148.4,148.49,147.83,148.33,15755.0,136.6701,136.7529,136.1451,136.6056,15755.0
2020-07-07 13:00:00,148.37,148.64,147.76,148.09,14271.0,136.6424,136.8911,136.0806,136.3846,14271.0
2020-07-07 13:30:00,148.05,148.31,147.72,148.3,14518.0,136.3477,136.5872,136.0438,136.578,14518.0
2020-07-07 14:00:00,148.29,148.33,147.51,147.73,24873.0,136.5688,136.6056,135.8504,136.053,24873.0
2020-07-07 14:30:00,147.7,147.7,147.1,147.25,29152.0,136.0254,136.0254,135.4728,135.611,29152.0
2020-07-07 15:00:00,147.19,147.25,146.64,147.08,26270.0,135.5557,135.611,135.0492,135.4544,26270.0
2020-07-07 15:30:00,147.11,147.11,145.88,146.13,137204.0,135.482,135.482,134.3492,134.5795,137204.0
2020-07-08 09:30:00,145.67,148.61,145.67,148.39,27599.0,134.1558,136.8635,134.1558,136.6608,27599.0
2020-07-08 10:00:00,148.32,148.99,147.42,147.69,25707.0,136.5964,137.2134,135.7675,136.0162,25707.0
2020-07-08 10:30:00,147.53,148.08,147.47,147.72,15024.0,135.8688,136.3754,135.8136,136.0438,15024.0
2020-07-08 11:00:00,147.8,147.8,146.3,146.91,14096.0,136.1175,136.1175,134.736,135.2978,14096.0
2020-07-08 11:30:00,146.97,147.72,146.86,147.35,10935.0,135.3531,136.0438,135.2518,135.7031,10935.0
2020-07-08 12:00:00,147.38,147.76,147.13,147.53,10725.0,135.7307,136.0806,135.5004,135.8688,10725.0
2020-07-08 12:30:00,147.54,147.59,146.5,146.68,20242.0,135.878,135.9241,134.9202,135.086,20242.0
2020-07-08 13:00:00,146.67,146.86,145.95,146.11,16443.0,135.0768,135.2518,134.4137,134.5611,16443.0
2020-07-08 13:30:00,146.23,146.56,145.94,146.39,10593.0,134.6716,134.9755,134.4045,134.8189,10593.0
2020-07-08 14:00:00,146.27,147.2,146.27,146.95,14549.0,134.7084,135.5649,134.7084,135.3347,14549.0
2020-07-08 14:30:00,146.92,147.16,146.69,147.04,18546.0,135.307,135.5281,135.0952,135.4176,18546.0
2020-07-08 15:00:00,147.1,148.41,147.02,148.06,27599.0,135.4728,136.6793,135.3991,136.3569,27599.0
2020-07-08 15:30:00,148.14,148.55,147.41,148.39,158338.0,136.4306,136.8082,135.7583,136.6608,158338.0
2020-07-09 09:30:00,148.39,148.65,145.33,145.95,35724.0,136.6608,136.9003,133.8427,134.4137,35724.0
2020-07-09 10:00:00,145.91,146.47,145.14,145.47,21343.0,134.3769,134.8926,133.6677,133.9717,21343.0
2020-07-09 10:30:00,145.51,145.68,143.48,143.5,24039.0,134.0085,134.1651,132.1389,132.1574,24039.0
2020-07-09 11:00:00,143.64,144.13,142.69,143.5,19160.0,132.2863,132.7376,131.4114,132.1574,19160.0
2020-07-09 11:30:00,143.37,143.75,142.49,143.12,10318.0,132.0376,132.3876,131.2272,131.8074,10318.0
2020-07-09 12:00:00,143.18,143.7,143.15,143.19,11915.0,131.8627,132.3416,131.835,131.8719,11915.0
2020-07-09 12:30:00,143.2,143.28,142.37,142.69,12847.0,131.8811,131.9548,131.1167,131.4114,12847.0
2020-07-09 13:00:00,142.62,143.63,142.47,143.04,21041.0,131.3469,132.2771,131.2088,131.7337,21041.0
2020-07-09 13:30:00,143.03,143.31,142.54,142.54,14287.0,131.7245,131.9824,131.2732,131.2732,14287.0
2020-07-09 14:00:00,142.53,143.67,142.45,143.51,20649.0,131.264,132.3139,131.1904,132.1666,20649.0
2020-07-09 14:30:00,143.53,143.7,143.0,143.51,18306.0,132.185,132.3416,131.6969,132.1666,18306.0
2020-07-09 15:00:00,143.58,143.74,142.92,142.96,30412.0,132.231,132.3784,131.6232,131.6601,30412.0
2020-07-09 15:30:00,142.97,143.61,142.7,143.25,89173.0,131.6693,132.2587,131.4206,131.9271,89173.0
2020-07-10 09:30:00,143.7,147.17,143.56,145.0,73267.0,132.3416,135.5373,132.2126,133.5388,73267.0
2020-07-10 10:00:00,144.99,145.53,144.29,145.14,13640.0,133.5296,134.0269,132.8849,133.6677,13640.0
2020-07-10 10:30:00,145.05,146.48,145.01,146.27,54848.0,133.5849,134.9018,133.548,134.7084,54848.0
2020-07-10 11:00:00,146.39,147.4,145.93,147.25,49487.0,134.8189,135.7491,134.3953,135.611,49487.0
2020-07-10 11:30:00,147.19,147.28,146.47,147.17,15801.0,135.5557,135.6386,134.8926,135.5373,15801.0
2020-07-10 12:00:00,147.21,147.59,146.99,147.08,19737.0,135.5741,135.9241,135.3715,135.4544,19737.0
2020-07-10 12:30:00,147.03,147.98,146.95,147.86,22944.0,135.4083,136.2833,135.3347,136.1727,22944.0
2020-07-10 13:00:00,147.8,147.84,147.26,147.55,19682.0,136.1175,136.1543,135.6202,135.8872,19682.0
2020-07-10 13:30:00,147.66,148.61,147.66,148.35,19443.0,135.9886,136.8635,135.9886,136.624,19443.0
2020-07-10 14:00:00,148.31,148.56,147.87,148.23,25734.0,136.5872,136.8174,136.182,136.5135,25734.0
2020-07-10 14:30:00,148.16,148.57,148.1,148.12,18620.0,136.449,136.8266,136.3938,136.4122,18620.0
2020-07-10 15:00:00,148.05,148.73,147.76,148.69,20873.0,136.3477,136.974,136.0806,136.9371,20873.0
2020-07-10 15:30:00,148.7,148.91,148.27,148.57,80185.0,136.9463,137.1397,136.5503,136.8266,80185.0
2020-07-13 09:30:00,150.22,151.59,148.79,148.94,37071.0,138.3462,139.6079,137.0292,137.1674,37071.0
2020-07-13 10:00:00,148.77,149.5,148.27,149.4,22855.0,137.0108,137.6831,136.5503,137.591,22855.0
2020-07-13 10:30:00,149.42,149.77,148.43,149.45,23881.0,137.6094,137.9318,136.6977,137.6371,23881.0
2020-07-13 11:00:00,149.36,150.02,149.0,150.0,13954.0,137.5542,138.162,137.2226,138.1436,13954.0
2020-07-13 11:30:00,149.87,149.89,149.18,149.54,11730.0,138.0239,138.0423,137.3884,137.72,11730.0
2020-07-13 12:00:00,149.48,149.75,149.14,149.39,10515.0,137.6647,137.9134,137.3516,137.5818,10515.0
2020-07-13 12:30:00,149.44,150.49,149.43,150.36,18676.0,137.6279,138.5949,137.6186,138.4751,18676.0
2020-07-13 13:00:00,150.32,150.92,150.07,150.4,16030.0,138.4383,138.9909,138.2081,138.512,16030.0
2020-07-13 13:30:00,150.36,151.34,150.31,150.74,11856.0,138.4751,139.3777,138.4291,138.8251,11856.0
2020-07-13 14:00:00,150.78,150.78,149.97,150.12,19437.0,138.8619,138.8619,138.116,138.2541,19437.0
2020-07-13 14:30:00,150.21,150.7,149.86,150.3,21605.0,138.337,138.7883,138.0147,138.4199,21605.0
2020-07-13 15:00:00,150.47,150.47,149.38,149.5,24735.0,138.5764,138.5764,137.5726,137.6831,24735.0
2020-07-13 15:30:00,149.34,149.47,147.76,148.01,132657.0,137.5358,137.6555,136.0806,136.3109,132657.0
2020-07-14 09:30:00,147.54,148.97,146.38,148.76,29094.0,135.878,137.195,134.8097,137.0016,29094.0
2020-07-14 10:00:00,148.88,148.96,147.49,148.9,21479.0,137.1121,137.1858,135.832,137.1305,21479.0
2020-07-14 10:30:00,148.98,149.99,148.98,149.44,12823.0,137.2042,138.1344,137.2042,137.6279,12823.0
2020-07-14 11:00:00,149.56,150.13,149.3,149.33,9946.0,137.7384,138.2633,137.4989,137.5265,9946.0
2020-07-14 11:30:00,149.25,149.86,149.14,149.14,20590.0,137.4529,138.0147,137.3516,137.3516,20590.0
2020-07-14 12:00:00,149.26,149.31,148.6,148.6,15540.0,137.4621,137.5081,136.8543,136.8543,15540.0
2020-07-14 12:30:00,148.8,148.8,148.27,148.41,5474.0,137.0384,137.0384,136.5503,136.6793,5474.0
2020-07-14 13:00:00,148.5,148.61,148.19,148.43,12377.0,136.7622,136.8635,136.4767,136.6977,12377.0
2020-07-14 13:30:00,148.42,149.21,148.38,148.73,7374.0,136.6885,137.416,136.6516,136.974,7374.0
2020-07-14 14:00:00,148.73,149.73,148.73,149.34,8685.0,136.974,137.8949,136.974,137.5358,8685.0
2020-07-14 14:30:00,149.43,149.8,149.14,149.2,13905.0,137.6186,137.9594,137.3516,137.4068,13905.0
2020-07-14 15:00:00,149.27,149.42,148.77,149.05,17172.0,137.4713,137.6094,137.0108,137.2687,17172.0
2020-07-14 15:30:00,149.13,150.21,149.11,149.8,82144.0,137.3424,138.337,137.3239,137.9594,82144.0
2020-07-15 09:30:00,153.65,153.88,151.48,151.8,24187.0,141.5051,141.7169,139.5066,139.8013,24187.0
2020-07-15 10:00:00,151.78,151.98,150.53,151.97,15785.0,139.7829,139.9671,138.6317,139.9579,15785.0
2020-07-15 10:30:00,151.87,152.54,151.87,152.44,8489.0,139.8658,140.4828,139.8658,140.3907,8489.0
2020-07-15 11:00:00,152.54,152.57,151.32,152.0,12560.0,140.4828,140.5105,139.3593,139.9855,12560.0
2020-07-15 11:30:00,152.11,152.2,151.5,151.88,13394.0,140.0868,140.1697,139.525,139.875,13394.0
2020-07-15 12:00:00,151.5,152.15,151.08,152.15,10630.0,139.525,140.1236,139.1382,140.1236,10630.0
2020-07-15 12:30:00,152.13,152.49,151.67,152.44,11626.0,140.1052,140.4368,139.6816,140.3907,11626.0
2020-07-15 13:00:00,152.56,153.13,152.55,152.9,10090.0,140.5012,141.0262,140.492,140.8144,10090.0
2020-07-15 13:30:00,153.0,153.12,152.79,153.02,13343.0,140.9065,141.017,140.7131,140.9249,13343.0
2020-07-15 14:00:00,152.92,153.16,152.72,152.94,42540.0,140.8328,141.0538,140.6486,140.8512,42540.0
2020-07-15 14:30:00,153.0,153.75,153.0,153.38,26154.0,140.9065,141.5972,140.9065,141.2564,26154.0
2020-07-15 15:00:00,153.26,154.05,153.1,153.97,28257.0,141.1459,141.8735,140.9986,141.7998,28257.0
2020-07-15 15:30:00,153.98,154.61,153.69,154.13,100466.0,141.809,142.3892,141.5419,141.9471,100466.0
2020-07-16 09:30:00,152.63,153.05,151.23,152.49,50752.0,140.5657,140.9525,139.2764,140.4368,50752.0
2020-07-16 10:00:00,152.67,153.91,152.4,153.77,11806.0,140.6025,141.7445,140.3539,141.6156,11806.0
2020-07-16 10:30:00,153.76,154.45,153.59,154.35,19694.0,141.6064,142.2419,141.4498,142.1498,19694.0
2020-07-16 11:00:00,154.36,155.11,154.16,155.03,16812.0,142.159,142.8497,141.9748,142.776,16812.0
2020-07-16 11:30:00,154.91,155.07,154.14,154.28,11255.0,142.6655,142.8128,141.9564,142.0853,11255.0
2020-07-16 12:00:00,154.27,154.4,153.44,153.81,25527.0,142.0761,142.1958,141.3117,141.6524,25527.0
2020-07-16 12:30:00,153.9,153.94,153.17,153.35,14349.0,141.7353,141.7722,141.063,141.2288,14349.0
2020-07-16 13:00:00,153.27,153.68,153.2,153.5,6756.0,141.1551,141.5327,141.0907,141.3669,6756.0
2020-07-16 13:30:00,153.51,153.55,152.95,152.99,8305.0,141.3762,141.413,140.8604,140.8973,8305.0
2020-07-16 14:00:00,153.03,153.38,152.91,152.91,17496.0,140.9341,141.2564,140.8236,140.8236,17496.0
2020-07-16 14:30:00,152.87,152.9,151.75,151.94,20773.0,140.7867,140.8144,139.7553,139.9302,20773.0
2020-07-16 15:00:00,151.92,152.83,151.84,152.83,31481.0,139.9118,140.7499,139.8382,140.7499,31481.0
2020-07-16 15:30:00,152.77,153.22,152.4,152.88,67813.0,140.6946,141.1091,140.3539,140.7959,67813.0
2020-07-17 09:30:00,153.8,154.1,152.26,153.62,53465.0,141.6432,141.9195,140.225,141.4775,53465.0
2020-07-17 10:00:00,153.45,153.68,152.0,152.2,22339.0,141.3209,141.5327,139.9855,140.1697,22339.0
2020-07-17 10:30:00,152.19,152.89,152.05,152.73,41842.0,140.1605,140.8052,140.0316,140.6578,41842.0
2020-07-17 11:00:00,152.7,152.89,152.13,152.3,9817.0,140.6302,140.8052,140.1052,140.2618,9817.0
2020-07-17 11:30:00,152.21,152.93,152.13,152.93,9133.0,140.1789,140.842,140.1052,140.842,9133.0
2020-07-17 12:00:00,152.91,153.1,152.79,153.04,10247.0,140.8236,140.9986,140.7131,140.9433,10247.0
2020-07-17 12:30:00,153.02,153.35,152.52,152.52,10940.0,140.9249,141.2288,140.4644,140.4644,10940.0
2020-07-17 13:00:00,152.53,153.26,152.45,153.12,21052.0,140.4736,141.1459,140.3999,141.017,21052.0
2020-07-17 13:30:00,153.21,153.25,152.83,153.1,13970.0,141.0999,141.1367,140.7499,140.9986,13970.0
2020-07-17 14:00:00,153.04,153.33,152.83,153.32,24509.0,140.9433,141.2104,140.7499,141.2012,24509.0
2020-07-17 14:30:00,153.31,153.36,152.93,153.13,18873.0,141.192,141.238,140.842,141.0262,18873.0
2020-07-17 15:00:00,153.15,153.53,153.08,153.53,21707.0,141.0446,141.3946,140.9801,141.3946,21707.0
2020-07-17 15:30:00,153.51,153.82,153.27,153.37,100572.0,141.3762,141.6616,141.1551,141.2472,100572.0
2020-07-20 09:30:00,152.04,153.47,151.39,151.69,20497.0,140.0223,141.3393,139.4237,139.7,20497.0
2020-07-20 10:00:00,151.55,152.05,151.12,151.93,24704.0,139.5711,140.0316,139.1751,139.921,24704.0
2020-07-20 10:30:00,152.15,152.64,151.95,152.16,16589.0,140.1236,140.5749,139.9395,140.1329,16589.0
2020-07-20 11:00:00,152.25,153.06,152.21,152.98,15716.0,140.2157,140.9617,140.1789,140.888,15716.0
2020-07-20 11:30:00,152.94,153.57,152.85,153.4,18406.0,140.8512,141.4314,140.7683,141.2748,18406.0
2020-07-20 12:00:00,153.34,153.42,152.83,153.19,26699.0,141.2196,141.2933,140.7499,141.0814,26699.0
2020-07-20 12:30:00,153.25,153.78,153.18,153.59,21372.0,141.1367,141.6248,141.0722,141.4498,21372.0
2020-07-20 13:00:00,153.53,154.01,153.25,153.86,18344.0,141.3946,141.8366,141.1367,141.6985,18344.0
2020-07-20 13:30:00,153.87,154.67,153.85,154.49,14201.0,141.7077,142.4445,141.6893,142.2787,14201.0
2020-07-20 14:00:00,154.44,154.55,154.2,154.37,20631.0,142.2326,142.3339,142.0116,142.1682,20631.0
2020-07-20 14:30:00,154.39,154.6,154.15,154.21,20891.0,142.1866,142.38,141.9656,142.0208,20891.0
2020-07-20 15:00:00,154.25,154.43,153.82,154.34,29005.0,142.0577,142.2234,141.6616,142.1405,29005.0
2020-07-20 15:30:00,154.36,154.76,153.8,154.39,197985.0,142.159,142.5273,141.6432,142.1866,197985.0
2020-07-21 09:30:00,154.85,157.44,154.83,156.16,36758.0,142.6102,144.9955,142.5918,143.8167,36758.0
2020-07-21 10:00:00,156.22,157.44,156.04,156.42,18142.0,143.8719,144.9955,143.7062,144.0561,18142.0
2020-07-21 10:30:00,156.42,157.68,156.19,157.6,23255.0,144.0561,145.2165,143.8443,145.1429,23255.0
2020-07-21 11:00:00,157.69,158.61,157.62,158.47,21457.0,145.2258,146.073,145.1613,145.9441,21457.0
2020-07-21 11:30:00,158.48,158.66,158.09,158.46,15814.0,145.9533,146.1191,145.5941,145.9349,15814.0
2020-07-21 12:00:00,158.51,158.71,157.85,158.26,16078.0,145.9809,146.1651,145.3731,145.7507,16078.0
2020-07-21 12:30:00,158.26,158.58,158.12,158.56,14126.0,145.7507,146.0454,145.6218,146.027,14126.0
2020-07-21 13:00:00,158.57,158.68,158.28,158.49,11540.0,146.0362,146.1375,145.7691,145.9625,11540.0
2020-07-21 13:30:00,158.41,158.51,158.15,158.3,15265.0,145.8888,145.9809,145.6494,145.7875,15265.0
2020-07-21 14:00:00,158.29,158.34,157.6,157.97,17789.0,145.7783,145.8244,145.1429,145.4836,17789.0
2020-07-21 14:30:00,157.92,158.1,157.76,157.92,16020.0,145.4376,145.6033,145.2902,145.4376,16020.0
2020-07-21 15:00:00,157.9,158.27,157.58,158.01,37352.0,145.4192,145.7599,145.1244,145.5205,37352.0
2020-07-21 15:30:00,157.97,158.06,156.82,157.25,110950.0,145.4836,145.5665,144.4245,144.8205,110950.0
2020-07-22 09:30:00,156.59,158.68,156.59,158.43,20798.0,144.2127,146.1375,144.2127,145.9073,20798.0
2020-07-22 10:00:00,158.14,158.25,156.99,157.38,13246.0,145.6402,145.7415,144.5811,144.9403,13246.0
2020-07-22 10:30:00,157.44,159.89,157.44,159.89,42244.0,144.9955,147.2519,144.9955,147.2519,42244.0
2020-07-22 11:00:00,159.85,160.14,159.38,159.53,51302.0,147.215,147.4821,146.7822,146.9203,51302.0
2020-07-22 11:30:00,159.56,159.88,158.84,158.96,26851.0,146.9479,147.2426,146.2849,146.3954,26851.0
2020-07-22 12:00:00,158.97,158.97,158.03,158.22,24411.0,146.4046,146.4046,145.5389,145.7139,24411.0
2020-07-22 12:30:00,158.21,158.37,157.93,158.04,12836.0,145.7046,145.852,145.4468,145.5481,12836.0
2020-07-22 13:00:00,157.96,158.23,157.33,157.5,25365.0,145.4744,145.7231,144.8942,145.0508,25365.0
2020-07-22 13:30:00,157.46,157.6,157.1,157.22,12826.0,145.0139,145.1429,144.6824,144.7929,12826.0
2020-07-22 14:00:00,157.2,157.6,157.18,157.4,14003.0,144.7745,145.1429,144.7561,144.9587,14003.0
2020-07-22 14:30:00,157.43,157.83,157.2,157.82,16124.0,144.9863,145.3547,144.7745,145.3455,16124.0
2020-07-22 15:00:00,157.84,158.19,157.77,157.94,21060.0,145.3639,145.6862,145.2994,145.456,21060.0
2020-07-22 15:30:00,157.94,158.49,157.8,158.08,74792.0,145.456,145.9625,145.3271,145.5849,74792.0
2020-07-23 09:30:00,157.23,159.0,156.65,157.13,29192.0,144.8021,146.4322,144.268,144.71,29192.0
2020-07-23 10:00:00,157.25,157.93,157.05,157.42,22853.0,144.8205,145.4468,144.6363,144.9771,22853.0
2020-07-23 10:30:00,157.5,158.58,157.41,158.22,15985.0,145.0508,146.0454,144.9679,145.7139,15985.0
2020-07-23 11:00:00,158.15,158.7,158.1,158.7,10882.0,145.6494,146.1559,145.6033,146.1559,10882.0
2020-07-23 11:30:00,158.78,159.07,158.49,158.81,9182.0,146.2296,146.4967,145.9625,146.2572,9182.0
2020-07-23 12:00:00,158.97,159.33,158.7,159.25,8969.0,146.4046,146.7361,146.1559,146.6624,8969.0
2020-07-23 12:30:00,159.27,159.65,159.01,159.01,8356.0,146.6809,147.0308,146.4414,146.4414,8356.0
2020-07-23 13:00:00,159.01,159.19,158.71,158.87,9443.0,146.4414,146.6072,146.1651,146.3125,9443.0
2020-07-23 13:30:00,158.83,158.87,157.81,157.92,18231.0,146.2756,146.3125,145.3363,145.4376,18231.0
2020-07-23 14:00:00,157.8,158.02,156.7,157.0,19179.0,145.3271,145.5297,144.314,144.5903,19179.0
2020-07-23 14:30:00,156.9,157.72,156.65,157.33,19888.0,144.4982,145.2534,144.268,144.8942,19888.0
2020-07-23 15:00:00,157.3,157.68,156.97,157.62,24858.0,144.8666,145.2165,144.5627,145.1613,24858.0
2020-07-23 15:30:00,157.59,157.73,156.44,156.85,119093.0,145.1337,145.2626,144.0746,144.4521,119093.0
2020-07-24 09:30:00,156.0,157.71,155.12,156.4,37111.0,143.6693,145.2442,142.8589,144.0377,37111.0
2020-07-24 10:00:00,156.28,157.03,156.03,156.94,34189.0,143.9272,144.6179,143.697,144.535,34189.0
2020-07-24 10:30:00,157.0,157.3,156.46,156.54,13288.0,144.5903,144.8666,144.093,144.1667,13288.0
2020-07-24 11:00:00,156.56,156.94,155.23,155.39,22791.0,144.1851,144.535,142.9602,143.1076,22791.0
2020-07-24 11:30:00,155.33,156.19,155.32,155.87,18620.0,143.0523,143.8443,143.0431,143.5496,18620.0
2020-07-24 12:00:00,155.84,156.64,155.75,156.37,14713.0,143.522,144.2587,143.4391,144.0101,14713.0
2020-07-24 12:30:00,156.36,156.83,156.21,156.41,10715.0,144.0009,144.4337,143.8627,144.0469,10715.0
2020-07-24 13:00:00,156.35,156.61,155.9,156.11,9764.0,143.9917,144.2311,143.5772,143.7706,9764.0
2020-07-24 13:30:00,156.12,156.36,155.86,156.05,16245.0,143.7798,144.0009,143.5404,143.7154,16245.0
2020-07-24 14:00:00,155.96,156.25,155.95,156.13,13878.0,143.6325,143.8996,143.6233,143.7891,13878.0
2020-07-24 14:30:00,156.09,156.39,155.92,155.98,23753.0,143.7522,144.0285,143.5957,143.6509,23753.0
2020-07-24 15:00:00,155.96,156.29,155.34,155.42,27580.0,143.6325,143.9364,143.0615,143.1352,27580.0
2020-07-24 15:30:00,155.47,155.72,155.11,155.26,112876.0,143.1812,143.4115,142.8497,142.9878,112876.0
2020-07-27 09:30:00,154.56,154.74,152.2,154.27,31716.0,142.3432,142.5089,140.1697,142.0761,31716.0
2020-07-27 10:00:00,154.26,155.84,153.99,155.8,21717.0,142.0669,143.522,141.8182,143.4851,21717.0
2020-07-27 10:30:00,155.62,155.86,155.13,155.22,14367.0,143.3194,143.5404,142.8681,142.951,14367.0
2020-07-27 11:00:00,155.11,155.57,154.87,155.19,17671.0,142.8497,143.2733,142.6287,142.9234,17671.0
2020-07-27 11:30:00,155.2,155.93,155.12,155.87,11190.0,142.9326,143.6049,142.8589,143.5496,11190.0
2020-07-27 12:00:00,155.96,156.52,155.76,156.52,12231.0,143.6325,144.1482,143.4483,144.1482,12231.0
2020-07-27 12:30:00,156.68,156.87,156.24,156.75,11680.0,144.2956,144.4706,143.8904,144.3601,11680.0
2020-07-27 13:00:00,156.74,156.86,156.45,156.55,11044.0,144.3508,144.4614,144.0838,144.1759,11044.0
2020-07-27 13:30:00,156.5,156.76,156.44,156.47,10793.0,144.1298,144.3693,144.0746,144.1022,10793.0
2020-07-27 14:00:00,156.49,156.74,156.09,156.58,15249.0,144.1206,144.3508,143.7522,144.2035,15249.0
2020-07-27 14:30:00,156.51,156.75,155.91,156.04,14949.0,144.139,144.3601,143.5864,143.7062,14949.0
2020-07-27 15:00:00,156.02,156.62,155.97,156.43,15897.0,143.6878,144.2403,143.6417,144.0653,15897.0
2020-07-27 15:30:00,156.48,156.66,156.24,156.35,68008.0,144.1114,144.2772,143.8904,143.9917,68008.0
2020-07-28 09:30:00,154.7,156.24,154.7,155.44,30332.0,142.4721,143.8904,142.4721,143.1536,30332.0
2020-07-28 10:00:00,155.61,155.98,155.14,155.16,17030.0,143.3102,143.6509,142.8773,142.8957,17030.0
2020-07-28 10:30:00,155.21,155.43,154.41,154.95,58794.0,142.9418,143.1444,142.205,142.7023,58794.0
2020-07-28 11:00:00,155.01,155.57,154.56,155.4,13692.0,142.7576,143.2733,142.3432,143.1168,13692.0
2020-07-28 11:30:00,155.5,155.5,154.87,155.03,15325.0,143.2089,143.2089,142.6287,142.776,15325.0
2020-07-28 12:00:00,155.04,155.17,154.46,154.57,16044.0,142.7852,142.9049,142.2511,142.3524,16044.0
2020-07-28 12:30:00,154.57,154.85,154.32,154.72,17450.0,142.3524,142.6102,142.1221,142.4905,17450.0
2020-07-28 13:00:00,154.73,154.86,154.43,154.86,12637.0,142.4997,142.6194,142.2234,142.6194,12637.0
2020-07-28 13:30:00,154.89,155.56,154.82,155.47,18267.0,142.6471,143.2641,142.5826,143.1812,18267.0
2020-07-28 14:00:00,155.44,155.87,155.21,155.34,22068.0,143.1536,143.5496,142.9418,143.0615,22068.0
2020-07-28 14:30:00,155.41,155.8,155.04,155.16,19917.0,143.126,143.4851,142.7852,142.8957,19917.0
2020-07-28 15:00:00,155.18,155.26,154.61,154.62,28500.0,142.9141,142.9878,142.3892,142.3984,28500.0
2020-07-28 15:30:00,154.66,155.04,154.03,154.11,133797.0,142.4353,142.7852,141.855,141.9287,133797.0
2020-07-29 09:30:00,154.01,154.57,153.33,153.59,53584.0,141.8366,142.3524,141.2104,141.4498,53584.0
2020-07-29 10:00:00,153.3,153.68,152.9,153.31,39532.0,141.1827,141.5327,140.8144,141.192,39532.0
2020-07-29 10:30:00,153.14,153.42,152.03,152.52,54263.0,141.0354,141.2933,140.0131,140.4644,54263.0
2020-07-29 11:00:00,152.46,153.54,152.37,153.39,44528.0,140.4091,141.4038,140.3263,141.2656,44528.0
2020-07-29 11:30:00,153.44,154.47,153.41,153.73,29648.0,141.3117,142.2603,141.2841,141.5788,29648.0
2020-07-29 12:00:00,153.79,155.06,153.75,154.66,31316.0,141.634,142.8036,141.5972,142.4353,31316.0
2020-07-29 12:30:00,154.53,155.31,154.27,154.89,29535.0,142.3155,143.0339,142.0761,142.6471,29535.0
2020-07-29 13:00:00,154.82,155.55,154.78,155.43,14822.0,142.5826,143.2549,142.5458,143.1444,14822.0
2020-07-29 13:30:00,155.46,155.7,155.09,155.42,10815.0,143.172,143.393,142.8313,143.1352,10815.0
2020-07-29 14:00:00,155.5,155.85,155.31,155.47,18176.0,143.2089,143.5312,143.0339,143.1812,18176.0
2020-07-29 14:30:00,155.53,156.31,155.43,156.04,25003.0,143.2365,143.9548,143.1444,143.7062,25003.0
2020-07-29 15:00:00,156.11,156.66,155.55,156.22,55587.0,143.7706,144.2772,143.2549,143.8719,55587.0
2020-07-29 15:30:00,156.28,157.05,156.08,156.89,88522.0,143.9272,144.6363,143.743,144.489,88522.0
2020-07-30 09:30:00,153.32,153.32,150.01,150.52,101025.0,141.2012,141.2012,138.1528,138.6225,101025.0
2020-07-30 10:00:00,150.25,150.58,148.78,149.92,66668.0,138.3738,138.6777,137.02,138.0699,66668.0
2020-07-30 10:30:00,149.92,150.97,149.92,150.97,38333.0,138.0699,139.0369,138.0699,139.0369,38333.0
2020-07-30 11:00:00,150.97,153.14,150.76,152.89,29959.0,139.0369,141.0354,138.8435,140.8052,29959.0
2020-07-30 11:30:00,152.79,153.21,151.8,151.85,30755.0,140.7131,141.0999,139.8013,139.8474,30755.0
2020-07-30 12:00:00,151.94,152.02,150.85,151.53,19800.0,139.9302,140.0039,138.9264,139.5527,19800.0
2020-07-30 12:30:00,151.49,152.11,151.49,152.06,12390.0,139.5158,140.0868,139.5158,140.0408,12390.0
2020-07-30 13:00:00,152.15,152.71,151.59,151.68,35893.0,140.1236,140.6394,139.6079,139.6908,35893.0
2020-07-30 13:30:00,151.59,152.2,151.47,152.02,16501.0,139.6079,140.1697,139.4974,140.0039,16501.0
2020-07-30 14:00:00,152.01,152.18,151.48,151.57,31713.0,139.9947,140.1513,139.5066,139.5895,31713.0
2020-07-30 14:30:00,151.58,152.11,151.5,151.73,30444.0,139.5987,140.0868,139.525,139.7368,30444.0
2020-07-30 15:00:00,151.78,152.04,151.58,151.87,40026.0,139.7829,140.0223,139.5987,139.8658,40026.0
2020-07-30 15:30:00,151.88,152.46,151.69,152.08,107389.0,139.875,140.4091,139.7,140.0592,107389.0
2020-07-31 09:30:00,152.42,154.07,151.55,153.94,41056.0,140.3723,141.8919,139.5711,141.7722,41056.0
2020-07-31 10:00:00,154.08,154.42,153.18,153.41,29498.0,141.9011,142.2142,141.0722,141.2841,29498.0
2020-07-31 10:30:00,153.34,153.51,152.71,153.5,17388.0,141.2196,141.3762,140.6394,141.3669,17388.0
2020-07-31 11:00:00,153.55,154.11,153.2,153.72,10957.0,141.413,141.9287,141.0907,141.5696,10957.0
2020-07-31 11:30:00,153.69,153.7,152.16,152.38,13922.0,141.5419,141.5511,140.1329,140.3355,13922.0
2020-07-31 12:00:00,152.27,152.35,151.83,152.28,14025.0,140.2342,140.3078,139.8289,140.2434,14025.0
2020-07-31 12:30:00,152.28,152.28,151.07,151.28,14994.0,140.2434,140.2434,139.129,139.3224,14994.0
2020-07-31 13:00:00,151.23,152.08,151.23,152.04,9714.0,139.2764,140.0592,139.2764,140.0223,9714.0
2020-07-31 13:30:00,152.12,152.24,151.72,151.97,10084.0,140.096,140.2065,139.7276,139.9579,10084.0
2020-07-31 14:00:00,152.01,152.13,151.62,152.08,11892.0,139.9947,140.1052,139.6355,140.0592,11892.0
2020-07-31 14:30:00,152.13,152.82,152.11,152.79,19034.0,140.1052,140.7407,140.0868,140.7131,19034.0
2020-07-31 15:00:00,152.68,153.18,152.54,153.0,25676.0,140.6118,141.0722,140.4828,140.9065,25676.0
2020-07-31 15:30:00,153.11,153.68,152.76,153.51,102869.0,141.0078,141.5327,140.6854,141.3762,102869.0
2020-08-03 09:30:00,154.42,154.42,152.53,153.83,22681.0,142.2142,142.2142,140.4736,141.6709,22681.0
2020-08-03 10:00:00,153.9,155.07,153.9,155.04,12152.0,141.7353,142.8128,141.7353,142.7852,12152.0
2020-08-03 10:30:00,154.97,155.44,154.49,154.92,15681.0,142.7207,143.1536,142.2787,142.6747,15681.0
2020-08-03 11:00:00,154.87,155.0,154.39,154.56,13617.0,142.6287,142.7484,142.1866,142.3432,13617.0
2020-08-03 11:30:00,154.63,155.43,154.55,155.19,30505.0,142.4076,143.1444,142.3339,142.9234,30505.0
2020-08-03 12:00:00,155.23,155.45,154.99,155.02,20192.0,142.9602,143.1628,142.7392,142.7668,20192.0
2020-08-03 12:30:00,154.95,155.87,154.95,155.61,15784.0,142.7023,143.5496,142.7023,143.3102,15784.0
2020-08-03 13:00:00,155.64,155.79,155.3,155.74,16596.0,143.3378,143.4759,143.0247,143.4299,16596.0
2020-08-03 13:30:00,155.77,156.12,155.73,156.06,20826.0,143.4575,143.7798,143.4207,143.7246,20826.0
2020-08-03 14:00:00,156.12,156.35,155.87,156.29,11506.0,143.7798,143.9917,143.5496,143.9364,11506.0
2020-08-03 14:30:00,156.33,156.44,156.04,156.07,16975.0,143.9733,144.0746,143.7062,143.7338,16975.0
2020-08-03 15:00:00,156.06,156.1,155.6,155.8,31534.0,143.7246,143.7614,143.301,143.4851,31534.0
2020-08-03 15:30:00,155.8,156.04,155.48,155.72,116270.0,143.4851,143.7062,143.1904,143.4115,116270.0
2020-08-04 09:30:00,154.05,154.85,152.56,152.78,37492.0,141.8735,142.6102,140.5012,140.7039,37492.0
2020-08-04 10:00:00,152.71,153.42,152.34,152.34,36093.0,140.6394,141.2933,140.2986,140.2986,36093.0
2020-08-04 10:30:00,152.28,152.95,152.09,152.95,17459.0,140.2434,140.8604,140.0684,140.8604,17459.0
2020-08-04 11:00:00,152.95,153.64,152.65,153.54,19424.0,140.8604,141.4959,140.5841,141.4038,19424.0
2020-08-04 11:30:00,153.37,153.38,152.7,152.7,16325.0,141.2472,141.2564,140.6302,140.6302,16325.0
2020-08-04 12:00:00,152.67,152.67,151.85,151.93,16229.0,140.6025,140.6025,139.8474,139.921,16229.0
2020-08-04 12:30:00,151.96,152.39,151.67,152.33,30568.0,139.9487,140.3447,139.6816,140.2894,30568.0
2020-08-04 13:00:00,152.33,152.87,152.11,152.87,11879.0,140.2894,140.7867,140.0868,140.7867,11879.0
2020-08-04 13:30:00,152.82,152.96,152.6,152.89,13345.0,140.7407,140.8696,140.5381,140.8052,13345.0
2020-08-04 14:00:00,152.88,153.01,152.49,152.59,26538.0,140.7959,140.9157,140.4368,140.5289,26538.0
2020-08-04 14:30:00,152.63,153.12,152.39,153.12,17364.0,140.5657,141.017,140.3447,141.017,17364.0
2020-08-04 15:00:00,153.11,153.74,152.9,153.51,30596.0,141.0078,141.588,140.8144,141.3762,30596.0
2020-08-04 15:30:00,153.44,154.04,153.19,153.43,159204.0,141.3117,141.8643,141.0814,141.3025,159204.0
2020-08-05 09:30:00,155.34,157.24,155.19,155.52,29315.0,143.0615,144.8113,142.9234,143.2273,29315.0
2020-08-05 10:00:00,155.5,156.34,155.3,155.53,20913.0,143.2089,143.9825,143.0247,143.2365,20913.0
2020-08-05 10:30:00,155.43,156.11,155.39,155.65,16564.0,143.1444,143.7706,143.1076,143.347,16564.0
2020-08-05 11:00:00,155.75,156.16,155.71,155.72,21456.0,143.4391,143.8167,143.4023,143.4115,21456.0
2020-08-05 11:30:00,155.7,156.09,155.48,156.07,13849.0,143.393,143.7522,143.1904,143.7338,13849.0
2020-08-05 12:00:00,156.03,156.36,155.92,156.15,12709.0,143.697,144.0009,143.5957,143.8075,12709.0
2020-08-05 12:30:00,156.13,156.45,156.07,156.42,11897.0,143.7891,144.0838,143.7338,144.0561,11897.0
2020-08-05 13:00:00,156.44,156.7,156.17,156.6,12540.0,144.0746,144.314,143.8259,144.2219,12540.0
2020-08-05 13:30:00,156.59,156.59,156.26,156.48,15678.0,144.2127,144.2127,143.9088,144.1114,15678.0
2020-08-05 14:00:00,156.48,156.94,156.48,156.9,15204.0,144.1114,144.535,144.1114,144.4982,15204.0
2020-08-05 14:30:00,156.87,157.05,156.62,156.73,22155.0,144.4706,144.6363,144.2403,144.3416,22155.0
2020-08-05 15:00:00,156.72,156.97,156.62,156.68,25687.0,144.3324,144.5627,144.2403,144.2956,25687.0
2020-08-05 15:30:00,156.7,156.72,155.86,156.22,147135.0,144.314,144.3324,143.5404,143.8719,147135.0
2020-08-06 09:30:00,155.06,156.79,154.82,156.15,24417.0,142.8036,144.3969,142.5826,143.8075,24417.0
2020-08-06 10:00:00,156.33,156.5,155.49,156.33,20303.0,143.9733,144.1298,143.1996,143.9733,20303.0
2020-08-06 10:30:00,156.34,156.44,154.6,154.73,10048.0,143.9825,144.0746,142.38,142.4997,10048.0
2020-08-06 11:00:00,154.72,154.84,154.31,154.71,15349.0,142.4905,142.601,142.1129,142.4813,15349.0
2020-08-06 11:30:00,154.81,155.28,154.37,155.03,13216.0,142.5734,143.0062,142.1682,142.776,13216.0
2020-08-06 12:00:00,155.1,155.28,154.71,155.0,16692.0,142.8405,143.0062,142.4813,142.7484,16692.0
2020-08-06 12:30:00,155.03,155.22,154.39,154.63,19995.0,142.776,142.951,142.1866,142.4076,19995.0
2020-08-06 13:00:00,154.68,155.03,154.65,154.98,12969.0,142.4537,142.776,142.426,142.73,12969.0
2020-08-06 13:30:00,154.96,154.98,154.65,154.84,15956.0,142.7115,142.73,142.426,142.601,15956.0
2020-08-06 14:00:00,154.87,155.62,154.87,155.55,12496.0,142.6287,143.3194,142.6287,143.2549,12496.0
2020-08-06 14:30:00,155.58,156.17,155.52,155.91,13561.0,143.2825,143.8259,143.2273,143.5864,13561.0
2020-08-06 15:00:00,156.01,156.34,155.86,156.29,20072.0,143.6785,143.9825,143.5404,143.9364,20072.0
2020-08-06 15:30:00,156.27,156.38,155.66,155.85,80093.0,143.918,144.0193,143.3562,143.5312,80093.0
2020-08-07 09:30:00,153.89,155.28,153.89,154.83,25336.0,142.6483,143.9367,142.6483,143.5196,25336.0
2020-08-07 10:00:00,154.72,154.99,153.67,154.42,16025.0,143.4176,143.6679,142.4443,143.1395,16025.0
2020-08-07 10:30:00,154.46,155.17,154.46,154.5,22657.0,143.1766,143.8348,143.1766,143.2137,22657.0
2020-08-07 11:00:00,154.66,155.49,154.66,155.04,10544.0,143.362,144.1314,143.362,143.7142,10544.0
2020-08-07 11:30:00,154.96,155.53,154.86,154.97,11828.0,143.6401,144.1685,143.5474,143.6494,11828.0
2020-08-07 12:00:00,154.9,156.02,154.82,156.01,13954.0,143.5845,144.6227,143.5103,144.6134,13954.0
2020-08-07 12:30:00,156.08,157.31,155.99,157.19,32322.0,144.6783,145.8184,144.5949,145.7072,32322.0
2020-08-07 13:00:00,157.32,157.96,156.82,157.96,16777.0,145.8277,146.4209,145.3642,146.4209,16777.0
2020-08-07 13:30:00,157.85,158.25,157.54,158.0,18223.0,146.319,146.6898,146.0316,146.458,18223.0
2020-08-07 14:00:00,157.96,158.08,157.29,157.7,21578.0,146.4209,146.5322,145.7999,146.1799,21578.0
2020-08-07 14:30:00,157.62,158.28,157.51,158.21,27103.0,146.1058,146.7176,146.0038,146.6527,27103.0
2020-08-07 15:00:00,158.12,158.49,157.83,158.11,27777.0,146.5693,146.9122,146.3004,146.56,27777.0
2020-08-07 15:30:00,158.1,159.93,157.99,159.84,114961.0,146.5507,148.247,146.4487,148.1636,114961.0
2020-08-10 09:30:00,160.0,161.55,160.0,160.85,20855.0,148.3119,149.7487,148.3119,149.0998,20855.0
2020-08-10 10:00:00,160.78,160.98,160.07,160.72,11359.0,149.0349,149.2203,148.3768,148.9793,11359.0
2020-08-10 10:30:00,160.7,161.54,160.7,160.83,13506.0,148.9608,149.7394,148.9608,149.0813,13506.0
2020-08-10 11:00:00,160.75,161.79,160.75,161.58,10164.0,149.0071,149.9712,149.0071,149.7765,10164.0
2020-08-10 11:30:00,161.44,162.2,161.41,161.98,8667.0,149.6467,150.3512,149.6189,150.1473,8667.0
2020-08-10 12:00:00,161.91,161.94,161.46,161.46,7937.0,150.0824,150.1102,149.6653,149.6653,7937.0
2020-08-10 12:30:00,161.47,161.59,161.0,161.33,7704.0,149.6745,149.7858,149.2389,149.5448,7704.0
2020-08-10 13:00:00,161.37,161.54,160.89,161.1,7855.0,149.5818,149.7394,149.1369,149.3316,7855.0
2020-08-10 13:30:00,161.18,161.9,161.18,161.74,8350.0,149.4057,150.0731,149.4057,149.9248,8350.0
2020-08-10 14:00:00,161.81,161.91,161.56,161.62,11700.0,149.9897,150.0824,149.758,149.8136,11700.0
2020-08-10 14:30:00,161.63,161.68,161.13,161.18,14337.0,149.8228,149.8692,149.3594,149.4057,14337.0
2020-08-10 15:00:00,161.16,161.5,161.02,161.47,21982.0,149.3872,149.7023,149.2574,149.6745,21982.0
2020-08-10 15:30:00,161.41,161.51,160.64,160.76,93135.0,149.6189,149.7116,148.9052,149.0164,93135.0
2020-08-11 09:30:00,164.0,165.53,163.62,164.0,40480.0,152.0197,153.4379,151.6675,152.0197,40480.0
2020-08-11 10:00:00,164.06,164.54,163.46,164.29,31208.0,152.0753,152.5203,151.5192,152.2885,31208.0
2020-08-11 10:30:00,164.45,165.32,164.3,164.9,30066.0,152.4368,153.2433,152.2978,152.854,30066.0
2020-08-11 11:00:00,165.02,165.07,164.51,164.64,14592.0,152.9652,153.0116,152.4925,152.613,14592.0
2020-08-11 11:30:00,164.58,165.05,163.79,163.9,21850.0,152.5573,152.993,151.8251,151.927,21850.0
2020-08-11 12:00:00,163.88,164.45,163.38,164.44,17512.0,151.9085,152.4368,151.445,152.4276,17512.0
2020-08-11 12:30:00,164.52,164.63,164.22,164.34,8694.0,152.5017,152.6037,152.2236,152.3349,8694.0
2020-08-11 13:00:00,164.5,165.42,164.5,165.26,10794.0,152.4832,153.336,152.4832,153.1877,10794.0
2020-08-11 13:30:00,165.28,165.66,165.28,165.63,12054.0,153.2062,153.5585,153.2062,153.5306,12054.0
2020-08-11 14:00:00,165.66,165.73,165.0,165.02,19292.0,153.5585,153.6233,152.9467,152.9652,19292.0
2020-08-11 14:30:00,165.08,165.3,164.65,165.2,18612.0,153.0208,153.2248,152.6222,153.1321,18612.0
2020-08-11 15:00:00,165.11,165.29,163.47,164.37,26657.0,153.0486,153.2155,151.5284,152.3627,26657.0
2020-08-11 15:30:00,164.26,164.62,162.32,162.57,99674.0,152.2607,152.5944,150.4624,150.6942,99674.0
2020-08-12 09:30:00,165.38,165.47,162.79,163.09,25951.0,153.2989,153.3823,150.8981,151.1762,25951.0
2020-08-12 10:00:00,162.94,163.51,162.61,162.94,12584.0,151.0371,151.5655,150.7313,151.0371,12584.0
2020-08-12 10:30:00,163.0,163.07,162.13,162.54,12105.0,151.0928,151.1577,150.2863,150.6664,12105.0
2020-08-12 11:00:00,162.34,162.69,161.82,161.96,8013.0,150.481,150.8054,149.999,150.1287,8013.0
2020-08-12 11:30:00,162.07,162.37,161.03,161.3,9184.0,150.2307,150.5088,149.2667,149.517,9184.0
2020-08-12 12:00:00,161.36,161.39,160.75,161.05,10755.0,149.5726,149.6004,149.0071,149.2852,10755.0
2020-08-12 12:30:00,160.99,161.23,159.93,159.94,12730.0,149.2296,149.4521,148.247,148.2563,12730.0
2020-08-12 13:00:00,159.93,159.98,159.18,159.7,9919.0,148.247,148.2934,147.5518,148.0338,9919.0
2020-08-12 13:30:00,159.78,160.42,159.73,160.36,11607.0,148.108,148.7012,148.0616,148.6456,11607.0
2020-08-12 14:00:00,160.26,160.4,159.77,160.2,8398.0,148.5529,148.6827,148.0987,148.4973,8398.0
2020-08-12 14:30:00,160.22,160.68,160.22,160.65,12192.0,148.5158,148.9422,148.5158,148.9144,12192.0
2020-08-12 15:00:00,160.62,161.13,160.29,160.96,24324.0,148.8866,149.3594,148.5807,149.2018,24324.0
2020-08-12 15:30:00,160.99,161.26,160.55,161.13,67798.0,149.2296,149.4799,148.8217,149.3594,67798.0
2020-08-13 09:30:00,159.67,161.25,158.97,160.55,18137.0,148.006,149.4706,147.3572,148.8217,18137.0
2020-08-13 10:00:00,160.59,161.01,160.22,160.22,18657.0,148.8588,149.2481,148.5158,148.5158,18657.0
2020-08-13 10:30:00,159.97,160.16,159.43,159.95,9164.0,148.2841,148.4602,147.7836,148.2656,9164.0
2020-08-13 11:00:00,160.01,160.02,159.05,159.14,12030.0,148.3212,148.3305,147.4313,147.5147,12030.0
2020-08-13 11:30:00,159.09,159.35,158.83,159.23,7575.0,147.4684,147.7094,147.2274,147.5982,7575.0
2020-08-13 12:00:00,159.27,159.4,158.8,158.8,7129.0,147.6352,147.7557,147.1996,147.1996,7129.0
2020-08-13 12:30:00,158.89,159.4,158.78,159.14,14921.0,147.283,147.7557,147.181,147.5147,14921.0
2020-08-13 13:00:00,159.22,159.86,159.22,159.82,11552.0,147.5889,148.1821,147.5889,148.1451,11552.0
2020-08-13 13:30:00,159.85,159.92,159.57,159.6,9359.0,148.1729,148.2378,147.9133,147.9411,9359.0
2020-08-13 14:00:00,159.61,160.12,159.28,159.68,16245.0,147.9504,148.4232,147.6445,148.0153,16245.0
2020-08-13 14:30:00,159.66,159.66,158.81,158.88,15852.0,147.9968,147.9968,147.2088,147.2737,15852.0
2020-08-13 15:00:00,158.91,159.99,158.83,159.84,30379.0,147.3015,148.3026,147.2274,148.1636,30379.0
2020-08-13 15:30:00,159.84,159.92,159.0,159.02,99878.0,148.1636,148.2378,147.385,147.4035,99878.0
2020-08-14 09:30:00,158.38,159.68,157.82,159.19,24674.0,146.8103,148.0153,146.2912,147.5611,24674.0
2020-08-14 10:00:00,159.22,160.21,159.22,160.2,6993.0,147.5889,148.5066,147.5889,148.4973,6993.0
2020-08-14 10:30:00,160.36,160.54,160.01,160.52,12628.0,148.6456,148.8125,148.3212,148.7939,12628.0
2020-08-14 11:00:00,160.37,160.59,160.03,160.38,11909.0,148.6549,148.8588,148.3397,148.6642,11909.0
2020-08-14 11:30:00,160.49,160.5,160.02,160.28,39838.0,148.7661,148.7754,148.3305,148.5715,39838.0
2020-08-14 12:00:00,160.25,160.39,159.91,159.99,18963.0,148.5437,148.6734,148.2285,148.3026,18963.0
2020-08-14 12:30:00,159.92,160.18,159.46,159.57,18367.0,148.2378,148.4788,147.8114,147.9133,18367.0
2020-08-14 13:00:00,159.52,160.22,159.51,160.15,14435.0,147.867,148.5158,147.8577,148.451,14435.0
2020-08-14 13:30:00,160.1,160.98,160.08,160.84,13760.0,148.4046,149.2203,148.3861,149.0906,13760.0
2020-08-14 14:00:00,160.86,160.88,160.32,160.33,15369.0,149.1091,149.1276,148.6085,148.6178,15369.0
2020-08-14 14:30:00,160.29,160.36,159.6,159.64,14403.0,148.5807,148.6456,147.9411,147.9782,14403.0
2020-08-14 15:00:00,159.6,159.68,159.2,159.58,16308.0,147.9411,148.0153,147.5704,147.9226,16308.0
2020-08-14 15:30:00,159.51,159.8,159.09,159.66,37333.0,147.8577,148.1265,147.4684,147.9968,37333.0
2020-08-17 09:30:00,159.69,159.82,158.23,158.68,13396.0,148.0246,148.1451,146.6712,147.0883,13396.0
2020-08-17 10:00:00,158.44,159.56,157.82,158.97,17366.0,146.8659,147.9041,146.2912,147.3572,17366.0
2020-08-17 10:30:00,158.97,159.42,158.6,158.62,18286.0,147.3572,147.7743,147.0142,147.0327,18286.0
2020-08-17 11:00:00,158.7,158.7,158.13,158.24,11115.0,147.1069,147.1069,146.5785,146.6805,11115.0
2020-08-17 11:30:00,158.3,159.1,158.19,159.04,12731.0,146.7361,147.4777,146.6341,147.422,12731.0
2020-08-17 12:00:00,159.08,159.16,158.8,158.83,7048.0,147.4591,147.5333,147.1996,147.2274,7048.0
2020-08-17 12:30:00,158.87,159.03,158.71,158.9,7436.0,147.2645,147.4128,147.1162,147.2923,7436.0
2020-08-17 13:00:00,158.84,158.89,158.31,158.59,9528.0,147.2367,147.283,146.7454,147.0049,9528.0
2020-08-17 13:30:00,158.64,158.65,158.25,158.25,13415.0,147.0513,147.0605,146.6898,146.6898,13415.0
2020-08-17 14:00:00,158.28,158.52,158.05,158.41,12863.0,146.7176,146.94,146.5044,146.8381,12863.0
2020-08-17 14:30:00,158.43,158.53,158.16,158.2,14143.0,146.8566,146.9493,146.6063,146.6434,14143.0
2020-08-17 15:00:00,158.23,158.26,157.91,158.0,17148.0,146.6712,146.699,146.3746,146.458,17148.0
2020-08-17 15:30:00,158.05,158.4,157.76,157.86,65258.0,146.5044,146.8288,146.2356,146.3282,65258.0
2020-08-18 09:30:00,158.05,158.26,156.53,157.7,24235.0,146.5044,146.699,145.0954,146.1799,24235.0
2020-08-18 10:00:00,157.75,157.91,156.84,156.87,13159.0,146.2263,146.3746,145.3828,145.4106,13159.0
2020-08-18 10:30:00,156.88,157.31,156.56,156.86,11057.0,145.4198,145.8184,145.1232,145.4013,11057.0
2020-08-18 11:00:00,156.89,157.95,156.89,157.92,33483.0,145.4291,146.4117,145.4291,146.3839,33483.0
2020-08-18 11:30:00,157.9,158.35,157.73,157.9,19784.0,146.3653,146.7825,146.2077,146.3653,19784.0
2020-08-18 12:00:00,157.95,157.96,157.05,157.18,12533.0,146.4117,146.4209,145.5774,145.6979,12533.0
2020-08-18 12:30:00,157.24,157.42,156.9,157.35,11594.0,145.7535,145.9204,145.4384,145.8555,11594.0
2020-08-18 13:00:00,157.39,157.49,157.14,157.22,9558.0,145.8926,145.9853,145.6608,145.735,9558.0
2020-08-18 13:30:00,157.27,157.69,157.2,157.65,11223.0,145.7813,146.1707,145.7165,146.1336,11223.0
2020-08-18 14:00:00,157.68,157.74,157.48,157.61,12885.0,146.1614,146.217,145.976,146.0965,12885.0
2020-08-18 14:30:00,157.64,157.64,157.11,157.29,19139.0,146.1243,146.1243,145.633,145.7999,19139.0
2020-08-18 15:00:00,157.32,157.36,156.87,157.07,23292.0,145.8277,145.8648,145.4106,145.596,23292.0
2020-08-18 15:30:00,157.04,157.12,156.34,156.46,77763.0,145.5681,145.6423,144.9193,145.0305,77763.0
2020-08-19 09:30:00,156.65,160.06,156.61,159.52,35775.0,145.2066,148.3675,145.1696,147.867,35775.0
2020-08-19 10:00:00,159.69,159.84,157.86,158.46,19199.0,148.0246,148.1636,146.3282,146.8844,19199.0
2020-08-19 10:30:00,158.38,158.9,158.22,158.7,6418.0,146.8103,147.2923,146.6619,147.1069,6418.0
2020-08-19 11:00:00,158.69,158.73,158.25,158.65,18424.0,147.0976,147.1347,146.6898,147.0605,18424.0
2020-08-19 11:30:00,158.61,158.97,158.25,158.35,17768.0,147.0235,147.3572,146.6898,146.7825,17768.0
2020-08-19 12:00:00,158.31,158.31,157.73,157.97,11416.0,146.7454,146.7454,146.2077,146.4302,11416.0
2020-08-19 12:30:00,158.0,158.05,157.18,157.24,10494.0,146.458,146.5044,145.6979,145.7535,10494.0
2020-08-19 13:00:00,157.26,157.83,157.16,157.57,13602.0,145.7721,146.3004,145.6794,146.0594,13602.0
2020-08-19 13:30:00,157.6,157.67,157.09,157.58,22755.0,146.0872,146.1521,145.6145,146.0687,22755.0
2020-08-19 14:00:00,157.6,158.12,157.37,157.92,15153.0,146.0872,146.5693,145.874,146.3839,15153.0
2020-08-19 14:30:00,157.78,157.9,157.5,157.78,18126.0,146.2541,146.3653,145.9945,146.2541,18126.0
2020-08-19 15:00:00,157.77,158.11,157.57,157.67,26735.0,146.2448,146.56,146.0594,146.1521,26735.0
2020-08-19 15:30:00,157.68,157.76,156.57,156.88,105975.0,146.1614,146.2356,145.1325,145.4198,105975.0
2020-08-20 09:30:00,155.24,156.02,154.27,155.67,33058.0,143.8996,144.6227,143.0005,144.2982,33058.0
2020-08-20 10:00:00,155.63,157.39,155.63,157.02,32026.0,144.2611,145.8926,144.2611,145.5496,32026.0
2020-08-20 10:30:00,157.07,157.14,156.17,156.19,16141.0,145.596,145.6608,144.7617,144.7802,16141.0
2020-08-20 11:00:00,156.38,156.38,155.99,156.28,8071.0,144.9564,144.9564,144.5949,144.8637,8071.0
2020-08-20 11:30:00,156.22,156.94,156.16,156.85,8833.0,144.808,145.4755,144.7524,145.392,8833.0
2020-08-20 12:00:00,156.87,157.06,156.47,156.52,9250.0,145.4106,145.5867,145.0398,145.0861,9250.0
2020-08-20 12:30:00,156.49,156.81,156.26,156.5,10441.0,145.0583,145.3549,144.8451,145.0676,10441.0
2020-08-20 13:00:00,156.76,156.78,156.26,156.31,5493.0,145.3086,145.3271,144.8451,144.8915,5493.0
2020-08-20 13:30:00,156.4,156.61,155.91,155.92,13645.0,144.9749,145.1696,144.5207,144.53,13645.0
2020-08-20 14:00:00,155.99,156.17,155.72,155.72,11968.0,144.5949,144.7617,144.3446,144.3446,11968.0
2020-08-20 14:30:00,155.7,155.79,155.41,155.5,13742.0,144.326,144.4095,144.0572,144.1406,13742.0
2020-08-20 15:00:00,155.46,155.86,155.27,155.37,29720.0,144.1036,144.4743,143.9274,144.0201,29720.0
2020-08-20 15:30:00,155.32,155.78,155.16,155.16,74462.0,143.9738,144.4002,143.8255,143.8255,74462.0
2020-08-21 09:30:00,155.24,156.79,154.98,156.12,56483.0,143.8996,145.3364,143.6586,144.7154,56483.0
2020-08-21 10:00:00,156.21,156.23,155.14,155.22,18151.0,144.7988,144.8173,143.8069,143.8811,18151.0
2020-08-21 10:30:00,155.24,155.5,154.98,155.18,17866.0,143.8996,144.1406,143.6586,143.844,17866.0
2020-08-21 11:00:00,155.21,155.68,155.1,155.22,29367.0,143.8718,144.3075,143.7699,143.8811,29367.0
2020-08-21 11:30:00,155.18,155.34,154.82,154.82,7264.0,143.844,143.9923,143.5103,143.5103,7264.0
2020-08-21 12:00:00,154.8,154.8,154.35,154.36,9584.0,143.4918,143.4918,143.0747,143.0839,9584.0
2020-08-21 12:30:00,154.33,154.57,153.95,153.99,16938.0,143.0561,143.2786,142.7039,142.741,16938.0
2020-08-21 13:00:00,153.97,154.44,153.92,154.34,11814.0,142.7224,143.1581,142.6761,143.0654,11814.0
2020-08-21 13:30:00,154.31,154.89,154.31,154.88,13354.0,143.0376,143.5752,143.0376,143.5659,13354.0
2020-08-21 14:00:00,154.84,155.04,154.73,154.78,11884.0,143.5289,143.7142,143.4269,143.4732,11884.0
2020-08-21 14:30:00,154.78,154.88,154.48,154.55,14097.0,143.4732,143.5659,143.1952,143.26,14097.0
2020-08-21 15:00:00,154.58,154.73,154.51,154.62,28543.0,143.2879,143.4269,143.223,143.3249,28543.0
2020-08-21 15:30:00,154.61,154.96,154.43,154.57,74906.0,143.3157,143.6401,143.1488,143.2786,74906.0
2020-08-24 09:30:00,155.38,156.64,155.33,156.52,21898.0,144.0294,145.1974,143.9831,145.0861,21898.0
2020-08-24 10:00:00,156.51,157.36,156.42,157.0,24605.0,145.0769,145.8648,144.9934,145.5311,24605.0
2020-08-24 10:30:00,156.96,157.5,156.95,157.43,30810.0,145.494,145.9945,145.4847,145.9297,30810.0
2020-08-24 11:00:00,157.34,157.4,156.95,157.32,12169.0,145.8462,145.9018,145.4847,145.8277,12169.0
2020-08-24 11:30:00,157.29,157.5,157.01,157.05,20157.0,145.7999,145.9945,145.5403,145.5774,20157.0
2020-08-24 12:00:00,156.94,157.05,156.72,156.81,17768.0,145.4755,145.5774,145.2715,145.3549,17768.0
2020-08-24 12:30:00,156.86,157.1,156.75,157.0,15303.0,145.4013,145.6238,145.2993,145.5311,15303.0
2020-08-24 13:00:00,157.04,157.15,156.58,156.68,23517.0,145.5681,145.6701,145.1418,145.2344,23517.0
2020-08-24 13:30:00,156.69,156.85,156.18,156.36,22567.0,145.2437,145.392,144.771,144.9378,22567.0
2020-08-24 14:00:00,156.37,156.69,156.11,156.64,28714.0,144.9471,145.2437,144.7061,145.1974,28714.0
2020-08-24 14:30:00,156.59,156.75,156.39,156.61,68882.0,145.151,145.2993,144.9656,145.1696,68882.0
2020-08-24 15:00:00,156.57,157.0,156.35,156.9,67814.0,145.1325,145.5311,144.9286,145.4384,67814.0
2020-08-24 15:30:00,156.9,157.75,156.82,157.65,98708.0,145.4384,146.2263,145.3642,146.1336,98708.0
2020-08-25 09:30:00,159.48,159.88,157.55,158.41,27955.0,147.8299,148.2007,146.0409,146.8381,27955.0
2020-08-25 10:00:00,158.35,158.49,157.35,157.42,17011.0,146.7825,146.9122,145.8555,145.9204,17011.0
2020-08-25 10:30:00,157.44,157.85,157.01,157.76,13253.0,145.9389,146.319,145.5403,146.2356,13253.0
2020-08-25 11:00:00,157.91,158.01,157.33,157.73,11757.0,146.3746,146.4673,145.837,146.2077,11757.0
2020-08-25 11:30:00,157.76,158.0,157.3,157.31,9932.0,146.2356,146.458,145.8092,145.8184,9932.0
2020-08-25 12:00:00,157.31,157.71,157.01,157.59,12421.0,145.8184,146.1892,145.5403,146.078,12421.0
2020-08-25 12:30:00,157.64,157.75,157.42,157.43,9827.0,146.1243,146.2263,145.9204,145.9297,9827.0
2020-08-25 13:00:00,157.45,157.9,157.32,157.81,11640.0,145.9482,146.3653,145.8277,146.2819,11640.0
2020-08-25 13:30:00,157.84,158.0,157.68,157.72,17601.0,146.3097,146.458,146.1614,146.1985,17601.0
2020-08-25 14:00:00,157.76,157.79,157.36,157.68,17140.0,146.2356,146.2634,145.8648,146.1614,17140.0
2020-08-25 14:30:00,157.67,157.8,157.4,157.45,18652.0,146.1521,146.2726,145.9018,145.9482,18652.0
2020-08-25 15:00:00,157.45,157.45,156.98,157.14,35026.0,145.9482,145.9482,145.5125,145.6608,35026.0
2020-08-25 15:30:00,157.18,157.31,156.86,157.02,72329.0,145.6979,145.8184,145.4013,145.5496,72329.0
2020-08-26 09:30:00,156.77,156.77,155.03,155.99,21801.0,145.3179,145.3179,143.705,144.5949,21801.0
2020-08-26 10:00:00,155.91,156.64,155.88,156.1,8230.0,144.5207,145.1974,144.4929,144.6968,8230.0
2020-08-26 10:30:00,156.02,156.6,156.0,156.46,10329.0,144.6227,145.1603,144.6041,145.0305,10329.0
2020-08-26 11:00:00,156.4,156.73,156.04,156.49,7415.0,144.9749,145.2808,144.6412,145.0583,7415.0
2020-08-26 11:30:00,156.5,156.68,156.16,156.55,8147.0,145.0676,145.2344,144.7524,145.1139,8147.0
2020-08-26 12:00:00,156.64,156.92,156.54,156.79,10602.0,145.1974,145.4569,145.1047,145.3364,10602.0
2020-08-26 12:30:00,156.78,156.9,156.51,156.58,18993.0,145.3271,145.4384,145.0769,145.1418,18993.0
2020-08-26 13:00:00,156.54,156.59,155.84,155.84,18463.0,145.1047,145.151,144.4558,144.4558,18463.0
2020-08-26 13:30:00,155.85,156.11,155.74,155.8,20297.0,144.4651,144.7061,144.3631,144.4187,20297.0
2020-08-26 14:00:00,155.75,156.51,155.75,156.51,19756.0,144.3724,145.0769,144.3724,145.0769,19756.0
2020-08-26 14:30:00,156.51,156.57,156.25,156.25,18703.0,145.0769,145.1325,144.8359,144.8359,18703.0
2020-08-26 15:00:00,156.23,156.85,156.16,156.78,30180.0,144.8173,145.392,144.7524,145.3271,30180.0
2020-08-26 15:30:00,156.8,156.8,155.69,155.74,92646.0,145.3457,145.3457,144.3168,144.3631,92646.0
2020-08-27 09:30:00,155.78,159.27,155.5,159.08,70228.0,144.4002,147.6352,144.1406,147.4591,70228.0
2020-08-27 10:00:00,159.3,159.82,158.35,158.81,22526.0,147.6631,148.1451,146.7825,147.2088,22526.0
2020-08-27 10:30:00,158.71,159.43,158.35,159.43,23043.0,147.1162,147.7836,146.7825,147.7836,23043.0
2020-08-27 11:00:00,159.42,159.42,158.53,159.05,19124.0,147.7743,147.7743,146.9493,147.4313,19124.0
2020-08-27 11:30:00,159.07,159.34,158.72,159.32,11736.0,147.4499,147.7001,147.1254,147.6816,11736.0
2020-08-27 12:00:00,159.34,159.43,158.92,158.96,12580.0,147.7001,147.7836,147.3108,147.3479,12580.0
2020-08-27 12:30:00,158.97,159.17,158.5,158.75,14991.0,147.3572,147.5425,146.9215,147.1532,14991.0
2020-08-27 13:00:00,158.63,159.59,158.38,159.17,14943.0,147.042,147.9319,146.8103,147.5425,14943.0
2020-08-27 13:30:00,159.16,159.37,158.98,159.25,14376.0,147.5333,147.7279,147.3664,147.6167,14376.0
2020-08-27 14:00:00,159.24,159.89,159.24,159.8,14249.0,147.6074,148.21,147.6074,148.1265,14249.0
2020-08-27 14:30:00,159.85,160.27,159.8,160.22,24097.0,148.1729,148.5622,148.1265,148.5158,24097.0
2020-08-27 15:00:00,160.22,160.49,159.87,159.93,20122.0,148.5158,148.7661,148.1914,148.247,20122.0
2020-08-27 15:30:00,159.92,160.06,159.04,159.18,72923.0,148.2378,148.3675,147.422,147.5518,72923.0
2020-08-28 09:30:00,160.02,160.02,158.15,158.78,21992.0,148.3305,148.3305,146.5971,147.181,21992.0
2020-08-28 10:00:00,158.9,158.93,157.57,157.57,28834.0,147.2923,147.3201,146.0594,146.0594,28834.0
2020-08-28 10:30:00,157.47,157.81,156.96,157.01,18437.0,145.9667,146.2819,145.494,145.5403,18437.0
2020-08-28 11:00:00,157.11,157.83,157.06,157.71,12776.0,145.633,146.3004,145.5867,146.1892,12776.0
2020-08-28 11:30:00,157.67,158.48,157.55,158.23,8838.0,146.1521,146.903,146.0409,146.6712,8838.0
2020-08-28 12:00:00,158.4,158.79,158.34,158.52,8503.0,146.8288,147.1903,146.7732,146.94,8503.0
2020-08-28 12:30:00,158.5,159.1,158.38,159.03,6341.0,146.9215,147.4777,146.8103,147.4128,6341.0
2020-08-28 13:00:00,159.04,159.21,158.47,158.57,11101.0,147.422,147.5796,146.8937,146.9864,11101.0
2020-08-28 13:30:00,158.47,158.62,158.26,158.3,9576.0,146.8937,147.0327,146.699,146.7361,9576.0
2020-08-28 14:00:00,158.23,158.81,158.23,158.51,17937.0,146.6712,147.2088,146.6712,146.9308,17937.0
2020-08-28 14:30:00,158.55,158.55,158.11,158.38,15813.0,146.9678,146.9678,146.56,146.8103,15813.0
2020-08-28 15:00:00,158.41,158.73,158.26,158.58,26538.0,146.8381,147.1347,146.699,146.9956,26538.0
2020-08-28 15:30:00,158.62,158.97,158.46,158.93,75213.0,147.0327,147.3572,146.8844,147.3201,75213.0
2020-08-31 09:30:00,158.89,158.89,157.07,157.7,42438.0,147.283,147.283,145.596,146.1799,42438.0
2020-08-31 10:00:00,157.66,158.66,157.45,157.82,11809.0,146.1429,147.0698,145.9482,146.2912,11809.0
2020-08-31 10:30:00,157.91,158.41,157.87,157.96,14677.0,146.3746,146.8381,146.3375,146.4209,14677.0
2020-08-31 11:00:00,158.26,158.38,157.44,157.59,15353.0,146.699,146.8103,145.9389,146.078,15353.0
2020-08-31 11:30:00,157.38,158.06,157.32,157.97,22478.0,145.8833,146.5136,145.8277,146.4302,22478.0
2020-08-31 12:00:00,157.92,158.43,157.7,157.88,25240.0,146.3839,146.8566,146.1799,146.3468,25240.0
2020-08-31 12:30:00,157.88,157.96,157.69,157.84,26694.0,146.3468,146.4209,146.1707,146.3097,26694.0
2020-08-31 13:00:00,157.81,157.91,157.65,157.87,11320.0,146.2819,146.3746,146.1336,146.3375,11320.0
2020-08-31 13:30:00,157.8,157.8,157.3,157.42,19431.0,146.2726,146.2726,145.8092,145.9204,19431.0
2020-08-31 14:00:00,157.39,157.55,157.21,157.21,17963.0,145.8926,146.0409,145.7257,145.7257,17963.0
2020-08-31 14:30:00,157.21,157.75,157.16,157.57,21565.0,145.7257,146.2263,145.6794,146.0594,21565.0
2020-08-31 15:00:00,157.53,157.72,157.22,157.52,29089.0,146.0224,146.1985,145.735,146.0131,29089.0
2020-08-31 15:30:00,157.51,158.01,156.79,156.82,121934.0,146.0038,146.4673,145.3364,145.3642,121934.0
2020-09-01 09:30:00,155.59,156.59,154.1,156.3,37864.0,144.2241,145.151,142.8429,144.8822,37864.0
2020-09-01 10:00:00,156.43,157.24,156.24,157.12,32239.0,145.0027,145.7535,144.8266,145.6423,32239.0
2020-09-01 10:30:00,157.24,157.43,156.77,156.96,24370.0,145.7535,145.9297,145.3179,145.494,24370.0
2020-09-01 11:00:00,157.08,157.34,156.34,156.54,17254.0,145.6052,145.8462,144.9193,145.1047,17254.0
2020-09-01 11:30:00,156.55,156.95,156.47,156.47,13224.0,145.1139,145.4847,145.0398,145.0398,13224.0
2020-09-01 12:00:00,156.41,156.48,155.64,155.65,23290.0,144.9842,145.0491,144.2704,144.2797,23290.0
2020-09-01 12:30:00,155.58,156.01,155.58,156.0,17616.0,144.2148,144.6134,144.2148,144.6041,17616.0
2020-09-01 13:00:00,155.98,156.07,155.38,155.51,13710.0,144.5856,144.669,144.0294,144.1499,13710.0
2020-09-01 13:30:00,155.47,155.72,155.36,155.65,13960.0,144.1128,144.3446,144.0109,144.2797,13960.0
2020-09-01 14:00:00,155.67,156.24,155.67,156.22,21152.0,144.2982,144.8266,144.2982,144.808,21152.0
2020-09-01 14:30:00,156.21,156.62,156.19,156.49,21611.0,144.7988,145.1788,144.7802,145.0583,21611.0
2020-09-01 15:00:00,156.46,156.71,156.11,156.68,26968.0,145.0305,145.2623,144.7061,145.2344,26968.0
2020-09-01 15:30:00,156.64,157.24,156.49,157.23,80791.0,145.1974,145.7535,145.0583,145.7443,80791.0
2020-09-02 09:30:00,157.03,158.05,156.37,157.87,30162.0,145.5589,146.5044,144.9471,146.3375,30162.0
2020-09-02 10:00:00,158.46,158.57,157.48,158.57,15837.0,146.8844,146.9864,145.976,146.9864,15837.0
2020-09-02 10:30:00,158.94,159.38,158.59,159.25,18049.0,147.3294,147.7372,147.0049,147.6167,18049.0
2020-09-02 11:00:00,159.18,159.37,158.37,158.49,18120.0,147.5518,147.7279,146.801,146.9122,18120.0
2020-09-02 11:30:00,158.39,158.96,158.24,158.79,15612.0,146.8195,147.3479,146.6805,147.1903,15612.0
2020-09-02 12:00:00,158.74,158.77,158.26,158.52,8918.0,147.144,147.1718,146.699,146.94,8918.0
2020-09-02 12:30:00,158.55,158.62,158.22,158.29,10264.0,146.9678,147.0327,146.6619,146.7268,10264.0
2020-09-02 13:00:00,158.32,158.47,157.91,158.45,12116.0,146.7546,146.8937,146.3746,146.8751,12116.0
2020-09-02 13:30:00,158.44,158.82,158.44,158.59,20031.0,146.8659,147.2181,146.8659,147.0049,20031.0
2020-09-02 14:00:00,158.55,158.76,158.23,158.76,14078.0,146.9678,147.1625,146.6712,147.1625,14078.0
2020-09-02 14:30:00,158.61,159.38,158.56,159.34,13069.0,147.0235,147.7372,146.9771,147.7001,13069.0
2020-09-02 15:00:00,159.31,159.58,158.68,159.38,46484.0,147.6723,147.9226,147.0883,147.7372,46484.0
2020-09-02 15:30:00,159.4,160.69,159.4,159.63,82234.0,147.7557,148.9515,147.7557,147.9689,82234.0
2020-09-03 09:30:00,160.64,163.51,159.48,162.39,23083.0,148.9052,151.5655,147.8299,150.5273,23083.0
2020-09-03 10:00:00,162.35,162.46,159.5,159.55,32299.0,150.4902,150.5922,147.8484,147.8948,32299.0
2020-09-03 10:30:00,159.68,160.37,159.31,159.37,26293.0,148.0153,148.6549,147.6723,147.7279,26293.0
2020-09-03 11:00:00,159.55,159.55,155.92,156.36,25802.0,147.8948,147.8948,144.53,144.9378,25802.0
2020-09-03 11:30:00,156.25,157.74,156.21,157.14,10778.0,144.8359,146.217,144.7988,145.6608,10778.0
2020-09-03 12:00:00,157.38,158.21,157.13,157.98,13752.0,145.8833,146.6527,145.6516,146.4395,13752.0
2020-09-03 12:30:00,157.91,158.07,156.75,156.77,13800.0,146.3746,146.5229,145.2993,145.3179,13800.0
2020-09-03 13:00:00,156.81,157.15,156.13,156.78,17801.0,145.3549,145.6701,144.7246,145.3271,17801.0
2020-09-03 13:30:00,156.73,156.73,155.82,156.45,16022.0,145.2808,145.2808,144.4373,145.0212,16022.0
2020-09-03 14:00:00,156.41,156.7,156.09,156.54,16338.0,144.9842,145.253,144.6875,145.1047,16338.0
2020-09-03 14:30:00,156.43,157.0,155.82,155.82,13614.0,145.0027,145.5311,144.4373,144.4373,13614.0
2020-09-03 15:00:00,156.01,156.21,155.45,155.66,20129.0,144.6134,144.7988,144.0943,144.289,20129.0
2020-09-03 15:30:00,155.63,156.54,154.96,156.33,66130.0,144.2611,145.1047,143.6401,144.91,66130.0
2020-09-04 09:30:00,159.44,160.28,158.27,158.27,32761.0,147.7928,148.5715,146.7083,146.7083,32761.0
2020-09-04 10:00:00,158.26,159.53,156.71,156.71,17909.0,146.699,147.8763,145.2623,145.2623,17909.0
2020-09-04 10:30:00,157.02,157.35,154.87,155.7,16424.0,145.5496,145.8555,143.5567,144.326,16424.0
2020-09-04 11:00:00,155.84,155.85,153.63,154.19,14245.0,144.4558,144.4651,142.4072,142.9263,14245.0
2020-09-04 11:30:00,154.46,154.86,153.5,154.73,14906.0,143.1766,143.5474,142.2867,143.4269,14906.0
2020-09-04 12:00:00,154.78,156.45,154.78,156.45,22385.0,143.4732,145.0212,143.4732,145.0212,22385.0
2020-09-04 12:30:00,156.36,157.28,156.13,156.45,14746.0,144.9378,145.7906,144.7246,145.0212,14746.0
2020-09-04 13:00:00,156.47,156.54,155.94,156.54,10429.0,145.0398,145.1047,144.5485,145.1047,10429.0
2020-09-04 13:30:00,156.27,156.76,156.0,156.61,9698.0,144.8544,145.3086,144.6041,145.1696,9698.0
2020-09-04 14:00:00,156.56,157.16,156.44,157.1,12233.0,145.1232,145.6794,145.012,145.6238,12233.0
2020-09-04 14:30:00,157.12,158.16,156.95,158.06,16802.0,145.6423,146.6063,145.4847,146.5136,16802.0
2020-09-04 15:00:00,158.06,158.07,157.15,157.91,24218.0,146.5136,146.5229,145.6701,146.3746,24218.0
2020-09-04 15:30:00,157.68,157.8,156.39,156.54,84780.0,146.1614,146.2726,144.9656,145.1047,84780.0
2020-09-08 09:30:00,154.36,154.5,149.15,150.5,58550.0,143.0839,143.2137,138.2545,139.5059,58550.0
2020-09-08 10:00:00,150.56,150.81,149.44,150.36,29167.0,139.5615,139.7933,138.5233,139.3761,29167.0
2020-09-08 10:30:00,150.8,151.71,149.74,149.88,16733.0,139.784,140.6275,138.8014,138.9312,16733.0
2020-09-08 11:00:00,149.69,150.63,149.55,149.98,23019.0,138.7551,139.6264,138.6253,139.0239,23019.0
2020-09-08 11:30:00,149.83,149.97,149.05,149.56,16117.0,138.8848,139.0146,138.1618,138.6346,16117.0
2020-09-08 12:00:00,149.6,151.09,149.47,150.66,15026.0,138.6716,140.0528,138.5511,139.6542,15026.0
2020-09-08 12:30:00,150.75,150.93,150.49,150.68,12359.0,139.7376,139.9045,139.4966,139.6727,12359.0
2020-09-08 13:00:00,150.76,151.43,150.65,151.35,11202.0,139.7469,140.368,139.6449,140.2938,11202.0
2020-09-08 13:30:00,151.33,151.54,151.0,151.18,14238.0,140.2753,140.4699,139.9694,140.1362,14238.0
2020-09-08 14:00:00,151.2,151.34,150.15,150.26,17778.0,140.1548,140.2845,139.1815,139.2834,17778.0
2020-09-08 14:30:00,150.19,150.28,148.88,149.82,22065.0,139.2185,139.302,138.0042,138.8756,22065.0
2020-09-08 15:00:00,149.81,150.31,148.91,150.31,23799.0,138.8663,139.3298,138.032,139.3298,23799.0
2020-09-08 15:30:00,150.24,150.94,149.23,149.51,107539.0,139.2649,139.9138,138.3287,138.5882,107539.0
2020-09-09 09:30:00,150.97,151.54,149.45,150.33,23816.0,139.9416,140.4699,138.5326,139.3483,23816.0
2020-09-09 10:00:00,150.25,150.44,149.08,149.24,36976.0,139.2742,139.4503,138.1896,138.3379,36976.0
2020-09-09 10:30:00,149.17,149.25,148.39,148.84,20727.0,138.2731,138.3472,137.55,137.9672,20727.0
2020-09-09 11:00:00,148.96,149.62,148.96,149.59,20832.0,138.0784,138.6902,138.0784,138.6624,20832.0
2020-09-09 11:30:00,149.52,149.77,149.12,149.37,12978.0,138.5975,138.8292,138.2267,138.4584,12978.0
2020-09-09 12:00:00,149.27,149.48,148.96,148.97,17362.0,138.3657,138.5604,138.0784,138.0877,17362.0
2020-09-09 12:30:00,148.98,149.59,148.94,149.11,13112.0,138.0969,138.6624,138.0599,138.2174,13112.0
2020-09-09 13:00:00,149.13,150.29,149.12,150.08,11866.0,138.236,139.3112,138.2267,139.1166,11866.0
2020-09-09 13:30:00,150.19,150.9,150.1,150.51,17598.0,139.2185,139.8767,139.1351,139.5152,17598.0
2020-09-09 14:00:00,150.53,150.89,150.37,150.44,14190.0,139.5337,139.8674,139.3854,139.4503,14190.0
2020-09-09 14:30:00,150.53,150.89,150.53,150.84,18468.0,139.5337,139.8674,139.5337,139.8211,18468.0
2020-09-09 15:00:00,150.77,151.42,150.76,151.26,35633.0,139.7562,140.3587,139.7469,140.2104,35633.0
2020-09-09 15:30:00,151.19,151.32,149.99,150.13,85392.0,140.1455,140.266,139.0332,139.1629,85392.0
2020-09-10 09:30:00,150.45,152.36,150.3,151.75,24069.0,139.4596,141.23,139.3205,140.6646,24069.0
2020-09-10 10:00:00,151.86,152.13,150.99,151.2,24518.0,140.7665,141.0168,139.9601,140.1548,24518.0
2020-09-10 10:30:00,151.27,151.51,150.16,150.39,22059.0,140.2196,140.4421,139.1907,139.4039,22059.0
2020-09-10 11:00:00,150.36,151.23,150.33,151.09,20857.0,139.3761,140.1826,139.3483,140.0528,20857.0
2020-09-10 11:30:00,151.11,151.12,149.7,149.82,19166.0,140.0713,140.0806,138.7643,138.8756,19166.0
2020-09-10 12:00:00,149.87,150.27,149.73,150.22,22560.0,138.9219,139.2927,138.7921,139.2464,22560.0
2020-09-10 12:30:00,150.17,150.34,149.38,150.17,23750.0,139.2,139.3576,138.4677,139.2,23750.0
2020-09-10 13:00:00,150.13,150.86,150.04,150.4,16241.0,139.1629,139.8396,139.0795,139.4132,16241.0
2020-09-10 13:30:00,150.49,150.87,150.33,150.61,19691.0,139.4966,139.8489,139.3483,139.6079,19691.0
2020-09-10 14:00:00,150.58,151.3,149.93,149.94,32336.0,139.5801,140.2475,138.9775,138.9868,32336.0
2020-09-10 14:30:00,150.02,150.79,149.87,150.63,25158.0,139.061,139.7747,138.9219,139.6264,25158.0
2020-09-10 15:00:00,150.62,150.7,149.39,150.09,33789.0,139.6171,139.6913,138.477,139.1258,33789.0
2020-09-10 15:30:00,150.04,150.68,149.76,150.07,151017.0,139.0795,139.6727,138.82,139.1073,151017.0
2020-09-11 09:30:00,150.68,151.37,149.91,149.96,14963.0,139.6727,140.3123,138.959,139.0053,14963.0
2020-09-11 10:00:00,150.22,152.2,150.21,151.73,23258.0,139.2464,141.0817,139.2371,140.646,23258.0
2020-09-11 10:30:00,151.83,152.54,151.66,151.85,21945.0,140.7387,141.3969,140.5812,140.7573,21945.0
2020-09-11 11:00:00,151.8,152.46,151.77,152.28,13289.0,140.7109,141.3227,140.6831,141.1559,13289.0
2020-09-11 11:30:00,152.21,152.39,151.86,152.22,16308.0,141.091,141.2578,140.7665,141.1003,16308.0
2020-09-11 12:00:00,152.17,153.16,152.09,152.94,15062.0,141.0539,141.9716,140.9797,141.7677,15062.0
2020-09-11 12:30:00,152.84,152.95,152.3,152.39,11267.0,141.675,141.7769,141.1744,141.2578,11267.0
2020-09-11 13:00:00,152.43,152.43,151.38,151.46,22034.0,141.2949,141.2949,140.3216,140.3958,22034.0
2020-09-11 13:30:00,151.47,151.81,151.09,151.11,18928.0,140.405,140.7202,140.0528,140.0713,18928.0
2020-09-11 14:00:00,151.17,151.87,151.0,151.86,26697.0,140.127,140.7758,139.9694,140.7665,26697.0
2020-09-11 14:30:00,151.87,152.5,151.74,152.43,24453.0,140.7758,141.3598,140.6553,141.2949,24453.0
2020-09-11 15:00:00,152.47,152.84,151.86,152.75,19929.0,141.332,141.675,140.7665,141.5915,19929.0
2020-09-11 15:30:00,152.77,152.98,152.04,152.18,85519.0,141.6101,141.8047,140.9334,141.0632,85519.0
2020-09-14 09:30:00,153.5,155.32,153.41,155.08,18833.0,142.2867,143.9738,142.2033,143.7513,18833.0
2020-09-14 10:00:00,155.35,156.08,154.94,155.97,21460.0,144.0016,144.6783,143.6216,144.5763,21460.0
2020-09-14 10:30:00,155.97,156.14,155.24,155.58,15922.0,144.5763,144.7339,143.8996,144.2148,15922.0
2020-09-14 11:00:00,155.54,155.66,155.24,155.31,13870.0,144.1777,144.289,143.8996,143.9645,13870.0
2020-09-14 11:30:00,155.39,155.7,155.17,155.51,19777.0,144.0387,144.326,143.8348,144.1499,19777.0
2020-09-14 12:00:00,155.5,156.12,155.48,156.12,24362.0,144.1406,144.7154,144.1221,144.7154,24362.0
2020-09-14 12:30:00,156.09,156.85,156.09,156.69,29335.0,144.6875,145.392,144.6875,145.2437,29335.0
2020-09-14 13:00:00,156.7,156.89,156.32,156.52,33465.0,145.253,145.4291,144.9007,145.0861,33465.0
2020-09-14 13:30:00,156.52,156.55,155.55,155.79,21378.0,145.0861,145.1139,144.187,144.4095,21378.0
2020-09-14 14:00:00,155.76,156.26,155.75,155.93,17837.0,144.3817,144.8451,144.3724,144.5392,17837.0
2020-09-14 14:30:00,155.98,156.24,155.39,155.9,21581.0,144.5856,144.8266,144.0387,144.5114,21581.0
2020-09-14 15:00:00,155.95,156.18,155.23,155.64,39079.0,144.5578,144.771,143.8904,144.2704,39079.0
2020-09-14 15:30:00,155.67,156.4,155.31,156.04,97233.0,144.2982,144.9749,143.9645,144.6412,97233.0
2020-09-15 09:30:00,156.05,156.14,153.54,153.77,39757.0,144.6505,144.7339,142.3238,142.537,39757.0
2020-09-15 10:00:00,153.7,155.2,153.57,154.96,47968.0,142.4721,143.8626,142.3516,143.6401,47968.0
2020-09-15 10:30:00,154.92,155.46,154.8,155.32,33061.0,143.603,144.1036,143.4918,143.9738,33061.0
2020-09-15 11:00:00,155.33,155.5,153.87,154.03,21333.0,143.9831,144.1406,142.6297,142.778,21333.0
2020-09-15 11:30:00,154.02,154.33,153.81,153.99,29185.0,142.7688,143.0561,142.5741,142.741,29185.0
2020-09-15 12:00:00,153.92,154.31,153.76,153.91,16195.0,142.6761,143.0376,142.5278,142.6668,16195.0
2020-09-15 12:30:00,153.89,154.2,153.83,154.05,8374.0,142.6483,142.9356,142.5926,142.7966,8374.0
2020-09-15 13:00:00,154.09,154.24,153.47,153.52,16565.0,142.8336,142.9727,142.2589,142.3053,16565.0
2020-09-15 13:30:00,153.52,154.02,153.42,153.94,12327.0,142.3053,142.7688,142.2126,142.6946,12327.0
2020-09-15 14:00:00,153.93,154.36,153.8,154.32,14539.0,142.6853,143.0839,142.5648,143.0468,14539.0
2020-09-15 14:30:00,154.32,154.55,154.23,154.48,17209.0,143.0468,143.26,142.9634,143.1952,17209.0
2020-09-15 15:00:00,154.45,154.71,153.93,153.93,32765.0,143.1673,143.4084,142.6853,142.6853,32765.0
2020-09-15 15:30:00,153.89,154.16,153.38,153.85,118961.0,142.6483,142.8985,142.1755,142.6112,118961.0
2020-09-16 09:30:00,154.28,156.48,153.86,156.34,15220.0,143.0098,145.0491,142.6204,144.9193,15220.0
2020-09-16 10:00:00,156.59,158.09,156.59,157.17,22252.0,145.151,146.5414,145.151,145.6887,22252.0
2020-09-16 10:30:00,157.31,157.85,157.16,157.82,13898.0,145.8184,146.319,145.6794,146.2912,13898.0
2020-09-16 11:00:00,157.82,158.99,157.82,158.82,16878.0,146.2912,147.3757,146.2912,147.2181,16878.0
2020-09-16 11:30:00,158.63,158.63,158.05,158.14,12347.0,147.042,147.042,146.5044,146.5878,12347.0
2020-09-16 12:00:00,158.06,158.21,157.68,158.11,19034.0,146.5136,146.6527,146.1614,146.56,19034.0
2020-09-16 12:30:00,158.21,158.31,157.74,158.24,9903.0,146.6527,146.7454,146.217,146.6805,9903.0
2020-09-16 13:00:00,158.26,158.44,158.06,158.22,8797.0,146.699,146.8659,146.5136,146.6619,8797.0
2020-09-16 13:30:00,158.24,158.95,158.17,158.53,10339.0,146.6805,147.3386,146.6156,146.9493,10339.0
2020-09-16 14:00:00,158.12,159.22,157.84,159.16,8986.0,146.5693,147.5889,146.3097,147.5333,8986.0
2020-09-16 14:30:00,159.25,159.75,158.83,158.94,21895.0,147.6167,148.0802,147.2274,147.3294,21895.0
2020-09-16 15:00:00,158.94,159.06,157.59,157.95,20251.0,147.3294,147.4406,146.078,146.4117,20251.0
2020-09-16 15:30:00,157.94,158.61,157.28,157.58,75552.0,146.4024,147.0235,145.7906,146.0687,75552.0
2020-09-17 09:30:00,154.9,154.9,153.21,154.27,25970.0,143.5845,143.5845,142.0179,143.0005,25970.0
2020-09-17 10:00:00,154.3,155.67,154.17,155.39,15763.0,143.0283,144.2982,142.9078,144.0387,15763.0
2020-09-17 10:30:00,155.42,156.15,154.9,155.66,20220.0,144.0665,144.7432,143.5845,144.289,20220.0
2020-09-17 11:00:00,155.79,156.96,155.79,156.76,14092.0,144.4095,145.494,144.4095,145.3086,14092.0
2020-09-17 11:30:00,156.69,156.88,156.4,156.75,13435.0,145.2437,145.4198,144.9749,145.2993,13435.0
2020-09-17 12:00:00,156.7,156.7,155.31,155.66,15988.0,145.253,145.253,143.9645,144.289,15988.0
2020-09-17 12:30:00,155.58,156.36,155.52,156.33,10523.0,144.2148,144.9378,144.1592,144.91,10523.0
2020-09-17 13:00:00,156.26,156.67,156.11,156.54,10516.0,144.8451,145.2252,144.7061,145.1047,10516.0
2020-09-17 13:30:00,156.47,156.84,156.34,156.75,12309.0,145.0398,145.3828,144.9193,145.2993,12309.0
2020-09-17 14:00:00,156.83,157.5,156.73,156.84,15884.0,145.3735,145.9945,145.2808,145.3828,15884.0
2020-09-17 14:30:00,156.72,157.12,156.42,156.91,17102.0,145.2715,145.6423,144.9934,145.4476,17102.0
2020-09-17 15:00:00,157.03,157.03,156.29,156.48,17522.0,145.5589,145.5589,144.8729,145.0491,17522.0
2020-09-17 15:30:00,156.46,157.46,156.45,157.01,70314.0,145.0305,145.9575,145.0212,145.5403,70314.0
2020-09-18 09:30:00,156.7,157.39,155.61,156.02,101901.0,145.253,145.8926,144.2426,144.6227,101901.0
2020-09-18 10:00:00,156.21,158.54,155.96,158.52,10688.0,144.7988,146.9586,144.567,146.94,10688.0
2020-09-18 10:30:00,158.61,158.82,158.13,158.32,8679.0,147.0235,147.2181,146.5785,146.7546,8679.0
2020-09-18 11:00:00,158.42,158.7,157.92,158.27,10676.0,146.8473,147.1069,146.3839,146.7083,10676.0
2020-09-18 11:30:00,158.34,159.05,157.91,158.5,11555.0,146.7732,147.4313,146.3746,146.9215,11555.0
2020-09-18 12:00:00,158.55,158.92,158.13,158.38,13753.0,146.9678,147.3108,146.5785,146.8103,13753.0
2020-09-18 12:30:00,158.29,158.44,157.97,158.28,12813.0,146.7268,146.8659,146.4302,146.7176,12813.0
2020-09-18 13:00:00,158.37,158.83,157.96,157.97,17765.0,146.801,147.2274,146.4209,146.4302,17765.0
2020-09-18 13:30:00,157.5,157.69,157.14,157.61,15255.0,145.9945,146.1707,145.6608,146.0965,15255.0
2020-09-18 14:00:00,157.61,157.87,157.3,157.61,20707.0,146.0965,146.3375,145.8092,146.0965,20707.0
2020-09-18 14:30:00,157.64,157.77,157.22,157.71,19135.0,146.1243,146.2448,145.735,146.1892,19135.0
2020-09-18 15:00:00,157.75,158.47,157.64,158.47,34612.0,146.2263,146.8937,146.1243,146.8937,34612.0
2020-09-18 15:30:00,158.57,159.58,157.55,157.77,149462.0,146.9864,147.9226,146.0409,146.2448,149462.0
2020-09-21 09:30:00,153.62,155.0,153.13,155.0,28434.0,142.398,143.6772,141.9438,143.6772,28434.0
2020-09-21 10:00:00,154.75,155.14,151.66,151.93,32837.0,143.4454,143.8069,140.5812,140.8314,32837.0
2020-09-21 10:30:00,151.77,151.77,150.13,150.22,28479.0,140.6831,140.6831,139.1629,139.2464,28479.0
2020-09-21 11:00:00,150.1,150.58,148.72,149.03,25469.0,139.1351,139.5801,137.8559,138.1433,25469.0
2020-09-21 11:30:00,149.01,149.69,148.74,149.59,17973.0,138.1247,138.7551,137.8745,138.6624,17973.0
2020-09-21 12:00:00,149.45,149.9,149.25,149.55,16078.0,138.5326,138.9497,138.3472,138.6253,16078.0
2020-09-21 12:30:00,149.55,149.56,148.28,148.44,21453.0,138.6253,138.6346,137.4481,137.5964,21453.0
2020-09-21 13:00:00,148.44,148.66,148.05,148.56,17383.0,137.5964,137.8003,137.2349,137.7076,17383.0
2020-09-21 13:30:00,148.6,149.0,148.33,148.56,18031.0,137.7447,138.1155,137.4944,137.7076,18031.0
2020-09-21 14:00:00,148.5,148.79,148.16,148.64,14559.0,137.652,137.9208,137.3368,137.7818,14559.0
2020-09-21 14:30:00,148.37,148.48,147.68,148.11,32095.0,137.5315,137.6335,136.8919,137.2905,32095.0
2020-09-21 15:00:00,148.02,149.72,148.02,149.28,33460.0,137.2071,138.7829,137.2071,138.375,33460.0
2020-09-21 15:30:00,149.28,150.41,149.17,150.4,109444.0,138.375,139.4225,138.2731,139.4132,109444.0
2020-09-22 09:30:00,150.41,152.37,149.42,150.47,31713.0,139.4225,141.2393,138.5048,139.4781,31713.0
2020-09-22 10:00:00,150.25,150.54,149.8,150.14,20676.0,139.2742,139.543,138.857,139.1722,20676.0
2020-09-22 10:30:00,150.21,150.25,147.98,147.98,16234.0,139.2371,139.2742,137.17,137.17,16234.0
2020-09-22 11:00:00,148.17,148.62,147.9,147.9,18227.0,137.3461,137.7632,137.0958,137.0958,18227.0
2020-09-22 11:30:00,147.82,147.88,147.2,147.56,16986.0,137.0217,137.0773,136.447,136.7807,16986.0
2020-09-22 12:00:00,147.68,148.08,147.53,147.61,14533.0,136.8919,137.2627,136.7529,136.827,14533.0
2020-09-22 12:30:00,147.56,147.83,147.16,147.37,11565.0,136.7807,137.0309,136.4099,136.6045,11565.0
2020-09-22 13:00:00,147.26,147.89,147.16,147.87,13178.0,136.5026,137.0866,136.4099,137.068,13178.0
2020-09-22 13:30:00,147.85,148.18,147.8,148.1,10725.0,137.0495,137.3554,137.0031,137.2812,10725.0
2020-09-22 14:00:00,148.21,148.45,147.97,148.08,9513.0,137.3832,137.6057,137.1607,137.2627,9513.0
2020-09-22 14:30:00,148.18,148.57,147.88,147.88,12832.0,137.3554,137.7169,137.0773,137.0773,12832.0
2020-09-22 15:00:00,147.96,148.39,147.78,148.28,19032.0,137.1514,137.55,136.9846,137.4481,19032.0
2020-09-22 15:30:00,148.37,149.03,148.16,148.69,74624.0,137.5315,138.1433,137.3368,137.8281,74624.0
2020-09-23 09:30:00,149.34,151.2,148.57,150.58,30371.0,138.4306,140.1548,137.7169,139.5801,30371.0
2020-09-23 10:00:00,150.68,151.24,150.22,150.78,9188.0,139.6727,140.1918,139.2464,139.7654,9188.0
2020-09-23 10:30:00,151.03,151.18,150.18,150.5,14968.0,139.9972,140.1362,139.2093,139.5059,14968.0
2020-09-23 11:00:00,150.43,150.81,149.91,150.09,10705.0,139.441,139.7933,138.959,139.1258,10705.0
2020-09-23 11:30:00,149.93,150.36,149.33,149.6,11412.0,138.9775,139.3761,138.4214,138.6716,11412.0
2020-09-23 12:00:00,149.44,149.8,149.14,149.22,7149.0,138.5233,138.857,138.2452,138.3194,7149.0
2020-09-23 12:30:00,149.32,149.97,149.25,149.66,13100.0,138.4121,139.0146,138.3472,138.7273,13100.0
2020-09-23 13:00:00,149.68,149.68,148.97,148.97,11392.0,138.7458,138.7458,138.0877,138.0877,11392.0
2020-09-23 13:30:00,148.93,149.25,148.4,148.66,14972.0,138.0506,138.3472,137.5593,137.8003,14972.0
2020-09-23 14:00:00,148.54,148.54,147.39,147.47,12344.0,137.6891,137.6891,136.6231,136.6972,12344.0
2020-09-23 14:30:00,147.47,147.47,146.19,146.3,12361.0,136.6972,136.6972,135.5107,135.6127,12361.0
2020-09-23 15:00:00,146.27,146.52,145.53,146.18,21205.0,135.5849,135.8166,134.899,135.5015,21205.0
2020-09-23 15:30:00,146.08,146.4,145.18,145.27,60135.0,135.4088,135.7054,134.5745,134.658,60135.0
2020-09-24 09:30:00,145.46,145.55,141.82,143.49,51893.0,134.8341,134.9175,131.46,133.008,51893.0
2020-09-24 10:00:00,143.41,145.15,143.41,144.4,15391.0,132.9338,134.5467,132.9338,133.8515,15391.0
2020-09-24 10:30:00,144.26,144.45,143.68,144.03,10839.0,133.7217,133.8979,133.1841,133.5085,10839.0
2020-09-24 11:00:00,144.19,144.19,143.5,144.06,12501.0,133.6568,133.6568,133.0173,133.5363,12501.0
2020-09-24 11:30:00,143.96,145.01,143.95,145.0,13180.0,133.4436,134.4169,133.4344,134.4077,13180.0
2020-09-24 12:00:00,144.98,146.21,144.9,146.0,10493.0,134.3891,135.5293,134.315,135.3346,10493.0
2020-09-24 12:30:00,145.87,146.09,145.4,146.09,8996.0,135.2141,135.4181,134.7785,135.4181,8996.0
2020-09-24 13:00:00,146.14,147.06,145.92,146.81,9821.0,135.4644,136.3172,135.2605,136.0855,9821.0
2020-09-24 13:30:00,146.81,147.03,146.22,146.23,10973.0,136.0855,136.2894,135.5386,135.5478,10973.0
2020-09-24 14:00:00,146.27,146.27,145.3,145.31,10553.0,135.5849,135.5849,134.6858,134.695,10553.0
2020-09-24 14:30:00,145.47,145.61,144.16,144.19,13096.0,134.8433,134.9731,133.629,133.6568,13096.0
2020-09-24 15:00:00,144.16,144.85,143.71,144.09,22466.0,133.629,134.2686,133.2119,133.5642,22466.0
2020-09-24 15:30:00,144.08,144.68,143.76,144.65,72268.0,133.5549,134.1111,133.2583,134.0832,72268.0
2020-09-25 09:30:00,142.77,144.76,142.64,144.16,28129.0,132.3406,134.1852,132.2201,133.629,28129.0
2020-09-25 10:00:00,144.16,144.54,143.11,144.08,13835.0,133.629,133.9813,132.6557,133.5549,13835.0
2020-09-25 10:30:00,144.11,145.16,143.65,145.05,16203.0,133.5827,134.556,133.1563,134.454,16203.0
2020-09-25 11:00:00,144.95,145.15,144.48,145.06,8326.0,134.3613,134.5467,133.9257,134.4633,8326.0
2020-09-25 11:30:00,145.11,145.64,144.89,145.15,10962.0,134.5096,135.0009,134.3057,134.5467,10962.0
2020-09-25 12:00:00,145.03,145.87,145.03,145.56,6458.0,134.4355,135.2141,134.4355,134.9268,6458.0
2020-09-25 12:30:00,145.69,146.05,145.6,146.03,5534.0,135.0473,135.381,134.9638,135.3624,5534.0
2020-09-25 13:00:00,146.04,146.51,145.87,146.3,9651.0,135.3717,135.8074,135.2141,135.6127,9651.0
2020-09-25 13:30:00,146.37,146.38,145.86,146.24,11301.0,135.6776,135.6869,135.2049,135.5571,11301.0
2020-09-25 14:00:00,146.27,146.52,145.89,146.0,9651.0,135.5849,135.8166,135.2327,135.3346,9651.0
2020-09-25 14:30:00,146.11,146.73,145.99,146.7,19921.0,135.4366,136.0113,135.3254,135.9835,19921.0
2020-09-25 15:00:00,146.83,148.06,146.83,147.82,22055.0,136.104,137.2441,136.104,137.0217,22055.0
2020-09-25 15:30:00,147.82,147.82,146.34,146.71,73639.0,137.0217,137.0217,135.6498,135.9928,73639.0
2020-09-28 09:30:00,149.72,150.31,147.9,150.3,58141.0,138.7829,139.3298,137.0958,139.3205,58141.0
2020-09-28 10:00:00,150.57,151.5,149.61,151.16,25537.0,139.5708,140.4328,138.6809,140.1177,25537.0
2020-09-28 10:30:00,151.12,151.63,150.65,150.82,20320.0,140.0806,140.5534,139.6449,139.8025,20320.0
2020-09-28 11:00:00,150.91,151.67,150.65,151.52,31648.0,139.8859,140.5904,139.6449,140.4514,31648.0
2020-09-28 11:30:00,151.54,152.1,151.47,151.94,8830.0,140.4699,140.989,140.405,140.8407,8830.0
2020-09-28 12:00:00,151.92,152.45,151.9,152.38,10712.0,140.8222,141.3134,140.8036,141.2486,10712.0
2020-09-28 12:30:00,152.5,152.8,152.16,152.22,15341.0,141.3598,141.6379,141.0446,141.1003,15341.0
2020-09-28 13:00:00,152.13,152.13,151.48,151.6,14112.0,141.0168,141.0168,140.4143,140.5255,14112.0
2020-09-28 13:30:00,151.58,151.93,151.23,151.23,16432.0,140.507,140.8314,140.1826,140.1826,16432.0
2020-09-28 14:00:00,151.31,151.87,151.22,151.72,14521.0,140.2567,140.7758,140.1733,140.6368,14521.0
2020-09-28 14:30:00,151.78,151.82,151.24,151.51,9111.0,140.6924,140.7295,140.1918,140.4421,9111.0
2020-09-28 15:00:00,151.5,151.84,151.43,151.69,25620.0,140.4328,140.748,140.368,140.609,25620.0
2020-09-28 15:30:00,151.69,152.15,151.17,151.49,87781.0,140.609,141.0354,140.127,140.4236,87781.0
2020-09-29 09:30:00,150.25,151.54,147.0,150.39,24542.0,139.2742,140.4699,136.2616,139.4039,24542.0
2020-09-29 10:00:00,150.57,150.96,150.27,150.57,14064.0,139.5708,139.9323,139.2927,139.5708,14064.0
2020-09-29 10:30:00,150.56,150.58,149.59,149.73,22328.0,139.5615,139.5801,138.6624,138.7921,22328.0
2020-09-29 11:00:00,149.78,149.88,149.07,149.14,21109.0,138.8385,138.9312,138.1804,138.2452,21109.0
2020-09-29 11:30:00,149.12,149.39,148.35,148.35,13036.0,138.2267,138.477,137.513,137.513,13036.0
2020-09-29 12:00:00,148.41,149.23,148.21,149.18,18002.0,137.5686,138.3287,137.3832,138.2823,18002.0
2020-09-29 12:30:00,149.12,149.42,148.89,149.32,14648.0,138.2267,138.5048,138.0135,138.4121,14648.0
2020-09-29 13:00:00,149.39,149.79,148.88,149.7,9119.0,138.477,138.8478,138.0042,138.7643,9119.0
2020-09-29 13:30:00,149.77,150.26,149.71,150.11,13025.0,138.8292,139.2834,138.7736,139.1444,13025.0
2020-09-29 14:00:00,150.19,150.9,150.1,150.88,12887.0,139.2185,139.8767,139.1351,139.8581,12887.0
2020-09-29 14:30:00,150.88,151.06,149.99,150.0,15338.0,139.8581,140.025,139.0332,139.0424,15338.0
2020-09-29 15:00:00,150.05,150.87,149.94,150.78,21812.0,139.0888,139.8489,138.9868,139.7654,21812.0
2020-09-29 15:30:00,150.7,150.89,150.38,150.38,77964.0,139.6913,139.8674,139.3947,139.3947,77964.0
2020-09-30 09:30:00,151.63,153.17,150.84,152.89,33471.0,140.5534,141.9809,139.8211,141.7213,33471.0
2020-09-30 10:00:00,152.88,154.45,152.7,154.28,77714.0,141.712,143.1673,141.5452,143.0098,77714.0
2020-09-30 10:30:00,154.37,155.59,154.14,154.9,51550.0,143.0932,144.2241,142.88,143.5845,51550.0
2020-09-30 11:00:00,154.89,155.55,154.51,155.3,39339.0,143.5752,144.187,143.223,143.9553,39339.0
2020-09-30 11:30:00,155.27,155.29,154.04,154.22,15924.0,143.9274,143.946,142.7873,142.9541,15924.0
2020-09-30 12:00:00,154.19,156.09,154.02,156.05,35908.0,142.9263,144.6875,142.7688,144.6505,35908.0
2020-09-30 12:30:00,156.08,156.12,155.41,155.58,14895.0,144.6783,144.7154,144.0572,144.2148,14895.0
2020-09-30 13:00:00,155.56,155.88,155.3,155.75,13971.0,144.1963,144.4929,143.9553,144.3724,13971.0
2020-09-30 13:30:00,155.8,156.29,155.39,155.42,23747.0,144.4187,144.8729,144.0387,144.0665,23747.0
2020-09-30 14:00:00,155.4,156.38,154.64,154.96,23087.0,144.048,144.9564,143.3435,143.6401,23087.0
2020-09-30 14:30:00,154.96,154.99,153.28,154.36,23292.0,143.6401,143.6679,142.0828,143.0839,23292.0
2020-09-30 15:00:00,154.35,154.45,152.62,153.38,32190.0,143.0747,143.1673,141.471,142.1755,32190.0
2020-09-30 15:30:00,153.26,154.84,152.99,154.11,90739.0,142.0643,143.5289,141.814,142.8522,90739.0
2020-10-01 09:30:00,155.19,156.91,153.98,154.26,38212.0,143.8533,145.4476,142.7317,142.9912,38212.0
2020-10-01 10:00:00,154.17,154.28,153.17,153.83,19143.0,142.9078,143.0098,141.9809,142.5926,19143.0
2020-10-01 10:30:00,153.84,155.04,153.71,154.39,12150.0,142.6019,143.7142,142.4814,143.1117,12150.0
2020-10-01 11:00:00,154.39,155.7,153.99,155.6,12492.0,143.1117,144.326,142.741,144.2333,12492.0
2020-10-01 11:30:00,155.55,155.85,154.98,155.14,11651.0,144.187,144.4651,143.6586,143.8069,11651.0
2020-10-01 12:00:00,155.05,155.15,154.49,155.15,11939.0,143.7235,143.8162,143.2044,143.8162,11939.0
2020-10-01 12:30:00,155.14,155.33,154.76,154.91,10434.0,143.8069,143.9831,143.4547,143.5937,10434.0
2020-10-01 13:00:00,154.95,155.44,154.75,154.96,16773.0,143.6308,144.085,143.4454,143.6401,16773.0
2020-10-01 13:30:00,154.97,155.55,154.45,154.57,14290.0,143.6494,144.187,143.1673,143.2786,14290.0
2020-10-01 14:00:00,154.73,154.78,153.32,154.31,20210.0,143.4269,143.4732,142.1199,143.0376,20210.0
2020-10-01 14:30:00,154.34,154.6,154.15,154.4,15596.0,143.0654,143.3064,142.8893,143.121,15596.0
2020-10-01 15:00:00,154.45,155.01,154.0,154.16,16468.0,143.1673,143.6864,142.7502,142.8985,16468.0
2020-10-01 15:30:00,154.24,155.31,154.05,155.3,69855.0,142.9727,143.9645,142.7966,143.9553,69855.0
2020-10-02 09:30:00,152.15,155.12,152.02,155.02,32387.0,141.0354,143.7884,140.9149,143.6957,32387.0
2020-10-02 10:00:00,154.98,156.06,154.9,155.85,13136.0,143.6586,144.6597,143.5845,144.4651,13136.0
2020-10-02 10:30:00,155.6,156.1,155.23,155.95,9083.0,144.2333,144.6968,143.8904,144.5578,9083.0
2020-10-02 11:00:00,155.83,157.23,155.66,157.23,15487.0,144.4465,145.7443,144.289,145.7443,15487.0
2020-10-02 11:30:00,157.06,157.27,156.73,156.83,9726.0,145.5867,145.7813,145.2808,145.3735,9726.0
2020-10-02 12:00:00,156.75,159.46,156.75,159.05,34433.0,145.2993,147.8114,145.2993,147.4313,34433.0
2020-10-02 12:30:00,159.03,160.69,158.98,160.41,64643.0,147.4128,148.9515,147.3664,148.692,64643.0
2020-10-02 13:00:00,160.41,160.68,159.89,160.19,20848.0,148.692,148.9422,148.21,148.488,20848.0
2020-10-02 13:30:00,160.1,160.1,158.28,158.76,11916.0,148.4046,148.4046,146.7176,147.1625,11916.0
2020-10-02 14:00:00,158.76,159.89,158.76,159.6,16395.0,147.1625,148.21,147.1625,147.9411,16395.0
2020-10-02 14:30:00,159.64,160.25,159.54,160.19,15491.0,147.9782,148.5437,147.8855,148.488,15491.0
2020-10-02 15:00:00,160.1,160.2,159.44,160.07,20566.0,148.4046,148.4973,147.7928,148.3768,20566.0
2020-10-02 15:30:00,159.93,160.1,158.82,158.86,55047.0,148.247,148.4046,147.2181,147.2552,55047.0
2020-10-05 09:30:00,161.04,162.56,160.87,161.65,20805.0,149.2759,150.6849,149.1184,149.8414,20805.0
2020-10-05 10:00:00,161.78,162.03,161.12,161.55,23811.0,149.9619,150.1936,149.3501,149.7487,23811.0
2020-10-05 10:30:00,161.58,162.69,161.58,162.56,14605.0,149.7765,150.8054,149.7765,150.6849,14605.0
2020-10-05 11:00:00,162.53,163.02,162.18,162.26,26542.0,150.6571,151.1113,150.3327,150.4068,26542.0
2020-10-05 11:30:00,162.36,162.86,161.96,162.56,17986.0,150.4995,150.963,150.1287,150.6849,17986.0
2020-10-05 12:00:00,162.56,162.71,162.31,162.59,12049.0,150.6849,150.824,150.4532,150.7127,12049.0
2020-10-05 12:30:00,162.78,162.84,161.94,161.94,11930.0,150.8888,150.9445,150.1102,150.1102,11930.0
2020-10-05 13:00:00,162.06,162.57,161.87,162.57,8938.0,150.2214,150.6942,150.0453,150.6942,8938.0
2020-10-05 13:30:00,162.52,162.93,162.43,162.43,11524.0,150.6478,151.0279,150.5644,150.5644,11524.0
2020-10-05 14:00:00,162.33,162.92,162.32,162.66,15384.0,150.4717,151.0186,150.4624,150.7776,15384.0
2020-10-05 14:30:00,162.71,162.96,162.52,162.9,22576.0,150.824,151.0557,150.6478,151.0001,22576.0
2020-10-05 15:00:00,162.87,163.42,162.74,163.34,20573.0,150.9723,151.4821,150.8518,151.4079,20573.0
2020-10-05 15:30:00,163.34,163.36,162.42,162.8,70224.0,151.4079,151.4265,150.5551,150.9074,70224.0
2020-10-06 09:30:00,164.52,164.81,162.75,162.84,23801.0,152.5017,152.7705,150.861,150.9445,23801.0
2020-10-06 10:00:00,162.73,163.87,162.67,163.57,12283.0,150.8425,151.8992,150.7869,151.6211,12283.0
2020-10-06 10:30:00,163.55,163.95,162.95,163.95,15135.0,151.6026,151.9734,151.0464,151.9734,15135.0
2020-10-06 11:00:00,163.92,164.24,163.74,163.82,7080.0,151.9456,152.2422,151.7787,151.8529,7080.0
2020-10-06 11:30:00,163.83,164.13,163.46,163.5,10738.0,151.8621,152.1402,151.5192,151.5562,10738.0
2020-10-06 12:00:00,163.64,164.1,163.63,163.86,8565.0,151.686,152.1124,151.6767,151.8899,8565.0
2020-10-06 12:30:00,163.88,164.44,163.71,164.39,12642.0,151.9085,152.4276,151.7509,152.3812,12642.0
2020-10-06 13:00:00,164.47,165.39,164.46,165.02,13850.0,152.4554,153.3082,152.4461,152.9652,13850.0
2020-10-06 13:30:00,165.09,165.33,164.73,164.73,21453.0,153.0301,153.2526,152.6964,152.6964,21453.0
2020-10-06 14:00:00,164.82,165.14,164.65,165.08,15120.0,152.7798,153.0764,152.6222,153.0208,15120.0
2020-10-06 14:30:00,165.19,165.56,160.73,160.94,33565.0,153.1228,153.4658,148.9886,149.1833,33565.0
2020-10-06 15:00:00,160.75,160.98,159.56,160.47,23530.0,149.0071,149.2203,147.9041,148.7476,23530.0
2020-10-06 15:30:00,160.48,161.52,159.43,159.71,72594.0,148.7569,149.7209,147.7836,148.0431,72594.0
2020-10-07 09:30:00,162.62,164.0,161.81,163.69,23473.0,150.7405,152.0197,149.9897,151.7324,23473.0
2020-10-07 10:00:00,163.37,164.8,162.85,164.24,15867.0,151.4357,152.7613,150.9537,152.2422,15867.0
2020-10-07 10:30:00,164.22,164.59,163.42,163.8,16951.0,152.2236,152.5666,151.4821,151.8343,16951.0
2020-10-07 11:00:00,163.86,164.04,163.24,163.39,16285.0,151.8899,152.0568,151.3152,151.4543,16285.0
2020-10-07 11:30:00,163.37,163.58,162.98,163.02,15428.0,151.4357,151.6304,151.0742,151.1113,15428.0
2020-10-07 12:00:00,163.11,163.81,162.99,163.21,11504.0,151.1947,151.8436,151.0835,151.2874,11504.0
2020-10-07 12:30:00,163.34,163.48,162.79,162.95,11911.0,151.4079,151.5377,150.8981,151.0464,11911.0
2020-10-07 13:00:00,162.94,163.4,162.87,163.38,8470.0,151.0371,151.4635,150.9723,151.445,8470.0
2020-10-07 13:30:00,163.4,164.04,162.97,163.8,11540.0,151.4635,152.0568,151.065,151.8343,11540.0
2020-10-07 14:00:00,163.82,164.59,163.62,164.57,14327.0,151.8529,152.5666,151.6675,152.5481,14327.0
2020-10-07 14:30:00,164.51,164.69,164.31,164.5,12921.0,152.4925,152.6593,152.3071,152.4832,12921.0
2020-10-07 15:00:00,164.5,165.67,164.49,165.49,20454.0,152.4832,153.5677,152.4739,153.4009,20454.0
2020-10-07 15:30:00,165.56,165.58,164.89,164.89,75174.0,153.4658,153.4843,152.8447,152.8447,75174.0
2020-10-08 09:30:00,166.58,167.66,165.4,167.66,18777.0,154.4112,155.4124,153.3174,155.4124,18777.0
2020-10-08 10:00:00,167.59,168.5,166.5,168.5,23491.0,155.3475,156.191,154.3371,156.191,23491.0
2020-10-08 10:30:00,168.44,168.89,168.06,168.34,11569.0,156.1354,156.5525,155.7831,156.0427,11569.0
2020-10-08 11:00:00,168.33,168.51,167.2,167.38,12034.0,156.0334,156.2003,154.986,155.1528,12034.0
2020-10-08 11:30:00,167.2,167.56,166.74,167.2,14813.0,154.986,155.3197,154.5596,154.986,14813.0
2020-10-08 12:00:00,167.11,168.29,167.1,168.21,8964.0,154.9025,155.9963,154.8933,155.9222,8964.0
2020-10-08 12:30:00,168.24,168.45,167.99,168.26,11424.0,155.95,156.1446,155.7182,155.9685,11424.0
2020-10-08 13:00:00,168.23,168.56,168.15,168.37,9278.0,155.9407,156.2466,155.8666,156.0705,9278.0
2020-10-08 13:30:00,168.39,168.69,168.22,168.42,11841.0,156.089,156.3671,155.9314,156.1168,11841.0
2020-10-08 14:00:00,168.48,169.22,168.35,169.07,19089.0,156.1724,156.8584,156.0519,156.7193,19089.0
2020-10-08 14:30:00,169.14,169.23,168.65,169.08,19644.0,156.7842,156.8677,156.33,156.7286,19644.0
2020-10-08 15:00:00,168.86,169.25,168.68,169.02,29079.0,156.5247,156.8862,156.3578,156.673,29079.0
2020-10-08 15:30:00,169.0,169.5,168.93,169.32,50669.0,156.6545,157.1179,156.5896,156.9511,50669.0
2020-10-09 09:30:00,170.0,171.67,169.83,170.45,32326.0,157.5814,159.1294,157.4238,157.9985,32326.0
2020-10-09 10:00:00,170.41,170.55,169.5,169.55,11860.0,157.9615,158.0912,157.1179,157.1643,11860.0
2020-10-09 10:30:00,169.53,169.89,169.13,169.35,15143.0,157.1457,157.4794,156.775,156.9789,15143.0
2020-10-09 11:00:00,169.45,170.06,169.45,169.92,16865.0,157.0716,157.637,157.0716,157.5073,16865.0
2020-10-09 11:30:00,169.75,171.33,169.71,171.29,12708.0,157.3497,158.8143,157.3126,158.7772,12708.0
2020-10-09 12:00:00,171.28,171.28,170.47,170.56,21205.0,158.7679,158.7679,158.0171,158.1005,21205.0
2020-10-09 12:30:00,170.67,170.67,170.22,170.22,13241.0,158.2025,158.2025,157.7853,157.7853,13241.0
2020-10-09 13:00:00,170.25,170.67,170.02,170.58,17480.0,157.8131,158.2025,157.6,158.119,17480.0
2020-10-09 13:30:00,170.54,171.04,170.48,170.93,8218.0,158.082,158.5454,158.0263,158.4435,8218.0
2020-10-09 14:00:00,170.94,170.96,170.26,170.49,13364.0,158.4527,158.4713,157.8224,158.0356,13364.0
2020-10-09 14:30:00,170.44,170.88,170.13,170.84,26437.0,157.9893,158.3971,157.7019,158.3601,26437.0
2020-10-09 15:00:00,170.82,171.21,170.69,171.06,19219.0,158.3415,158.703,158.221,158.564,19219.0
2020-10-09 15:30:00,171.05,171.09,170.12,170.35,55692.0,158.5547,158.5918,157.6926,157.9058,55692.0
2020-10-12 09:30:00,169.75,171.4,169.75,171.25,23382.0,157.3497,158.8791,157.3497,158.7401,23382.0
2020-10-12 10:00:00,171.49,172.31,171.49,172.31,8485.0,158.9626,159.7227,158.9626,159.7227,8485.0
2020-10-12 10:30:00,172.22,172.31,171.71,171.76,8417.0,159.6392,159.7227,159.1665,159.2128,8417.0
2020-10-12 11:00:00,171.72,172.24,171.71,172.09,9361.0,159.1758,159.6578,159.1665,159.5187,9361.0
2020-10-12 11:30:00,171.9,172.1,171.34,171.83,6094.0,159.3426,159.528,158.8235,159.2777,6094.0
2020-10-12 12:00:00,171.76,171.81,171.4,171.8,13339.0,159.2128,159.2592,158.8791,159.2499,13339.0
2020-10-12 12:30:00,171.79,171.98,171.44,171.62,13115.0,159.2407,159.4168,158.9162,159.0831,13115.0
2020-10-12 13:00:00,171.59,172.27,171.55,172.15,14879.0,159.0553,159.6856,159.0182,159.5744,14879.0
2020-10-12 13:30:00,172.09,172.17,171.67,172.17,12957.0,159.5187,159.5929,159.1294,159.5929,12957.0
2020-10-12 14:00:00,172.17,172.35,171.7,171.96,19143.0,159.5929,159.7597,159.1572,159.3982,19143.0
2020-10-12 14:30:00,171.98,172.3,171.7,172.3,19741.0,159.4168,159.7134,159.1572,159.7134,19741.0
2020-10-12 15:00:00,172.3,172.93,172.2,172.79,22346.0,159.7134,160.2974,159.6207,160.1676,22346.0
2020-10-12 15:30:00,172.77,172.8,171.62,172.04,95603.0,160.1491,160.1769,159.0831,159.4724,95603.0
2020-10-13 09:30:00,170.75,171.95,170.0,170.83,33568.0,158.2766,159.389,157.5814,158.3508,33568.0
2020-10-13 10:00:00,170.76,171.16,169.07,169.1,18524.0,158.2859,158.6567,156.7193,156.7472,18524.0
2020-10-13 10:30:00,169.2,169.46,168.79,168.98,11908.0,156.8399,157.0809,156.4598,156.6359,11908.0
2020-10-13 11:00:00,169.1,169.14,168.49,168.5,13302.0,156.7472,156.7842,156.1817,156.191,13302.0
2020-10-13 11:30:00,168.58,168.68,167.26,167.5,49392.0,156.2651,156.3578,155.0416,155.264,49392.0
2020-10-13 12:00:00,167.5,167.86,167.24,167.51,52151.0,155.264,155.5977,155.023,155.2733,52151.0
2020-10-13 12:30:00,167.44,167.59,166.8,167.5,35448.0,155.2084,155.3475,154.6152,155.264,35448.0
2020-10-13 13:00:00,167.41,167.67,167.0,167.61,20705.0,155.1806,155.4216,154.8006,155.366,20705.0
2020-10-13 13:30:00,167.55,167.91,167.15,167.34,23833.0,155.3104,155.6441,154.9396,155.1157,23833.0
2020-10-13 14:00:00,167.28,167.82,167.01,167.01,23759.0,155.0601,155.5607,154.8098,154.8098,23759.0
2020-10-13 14:30:00,166.73,166.85,165.95,166.55,42189.0,154.5503,154.6615,153.8273,154.3834,42189.0
2020-10-13 15:00:00,166.61,167.63,166.61,167.63,18098.0,154.4391,155.3845,154.4391,155.3845,18098.0
2020-10-13 15:30:00,167.59,167.97,166.7,166.73,77286.0,155.3475,155.6997,154.5225,154.5503,77286.0
2020-10-14 09:30:00,167.56,169.15,167.53,168.39,18154.0,155.3197,156.7935,155.2918,156.089,18154.0
2020-10-14 10:00:00,168.21,168.28,167.39,167.59,14178.0,155.9222,155.9871,155.1621,155.3475,14178.0
2020-10-14 10:30:00,167.47,168.05,167.15,167.55,14865.0,155.2362,155.7739,154.9396,155.3104,14865.0
2020-10-14 11:00:00,167.47,167.8,166.93,167.73,14816.0,155.2362,155.5421,154.7357,155.4772,14816.0
2020-10-14 11:30:00,167.77,167.98,166.62,166.92,11607.0,155.5143,155.709,154.4483,154.7264,11607.0
2020-10-14 12:00:00,166.9,167.66,166.9,167.47,18596.0,154.7079,155.4124,154.7079,155.2362,18596.0
2020-10-14 12:30:00,167.5,167.91,167.32,167.91,14206.0,155.264,155.6441,155.0972,155.6441,14206.0
2020-10-14 13:00:00,167.82,168.36,167.82,168.02,14121.0,155.5607,156.0612,155.5607,155.7461,14121.0
2020-10-14 13:30:00,168.09,168.17,167.55,167.85,11287.0,155.8109,155.8851,155.3104,155.5885,11287.0
2020-10-14 14:00:00,167.94,168.57,167.75,168.11,9386.0,155.6719,156.2559,155.4958,155.8295,9386.0
2020-10-14 14:30:00,168.1,168.11,167.43,167.69,29457.0,155.8202,155.8295,155.1992,155.4402,29457.0
2020-10-14 15:00:00,167.69,168.64,167.65,168.08,20041.0,155.4402,156.3208,155.4031,155.8017,20041.0
2020-10-14 15:30:00,168.08,168.11,166.87,167.09,35291.0,155.8017,155.8295,154.6801,154.884,35291.0
2020-10-15 09:30:00,164.55,167.22,164.11,167.22,26494.0,152.5295,155.0045,152.1217,155.0045,26494.0
2020-10-15 10:00:00,167.26,168.29,167.16,168.27,13138.0,155.0416,155.9963,154.9489,155.9778,13138.0
2020-10-15 10:30:00,168.39,169.44,168.15,169.44,15736.0,156.089,157.0623,155.8666,157.0623,15736.0
2020-10-15 11:00:00,169.4,170.13,168.94,169.54,12271.0,157.0252,157.7019,156.5988,157.155,12271.0
2020-10-15 11:30:00,169.73,170.95,169.36,170.38,15829.0,157.3311,158.462,156.9882,157.9337,15829.0
2020-10-15 12:00:00,170.4,170.6,170.14,170.44,15207.0,157.9522,158.1376,157.7112,157.9893,15207.0
2020-10-15 12:30:00,170.49,171.19,170.14,171.19,13600.0,158.0356,158.6845,157.7112,158.6845,13600.0
2020-10-15 13:00:00,171.08,171.6,170.91,171.55,10750.0,158.5825,159.0645,158.4249,159.0182,10750.0
2020-10-15 13:30:00,171.57,171.68,171.13,171.13,12276.0,159.0367,159.1387,158.6289,158.6289,12276.0
2020-10-15 14:00:00,171.14,171.58,171.09,171.29,15515.0,158.6381,159.046,158.5918,158.7772,15515.0
2020-10-15 14:30:00,171.36,171.36,170.92,171.16,13560.0,158.8421,158.8421,158.4342,158.6567,13560.0
2020-10-15 15:00:00,171.16,171.16,170.6,171.05,16995.0,158.6567,158.6567,158.1376,158.5547,16995.0
2020-10-15 15:30:00,171.03,171.36,170.7,170.98,57607.0,158.5362,158.8421,158.2303,158.4898,57607.0
2020-10-16 09:30:00,171.48,171.78,168.56,169.59,60232.0,158.9533,159.2314,156.2466,157.2014,60232.0
2020-10-16 10:00:00,169.57,170.28,168.91,170.23,26849.0,157.1828,157.841,156.571,157.7946,26849.0
2020-10-16 10:30:00,170.3,171.08,170.19,170.78,10784.0,157.8595,158.5825,157.7575,158.3044,10784.0
2020-10-16 11:00:00,170.83,171.34,170.46,170.87,18039.0,158.3508,158.8235,158.0078,158.3879,18039.0
2020-10-16 11:30:00,170.82,171.29,170.71,170.81,14807.0,158.3415,158.7772,158.2395,158.3322,14807.0
2020-10-16 12:00:00,170.74,170.8,170.4,170.76,23683.0,158.2674,158.323,157.9522,158.2859,23683.0
2020-10-16 12:30:00,170.75,170.75,170.06,170.39,15808.0,158.2766,158.2766,157.637,157.9429,15808.0
2020-10-16 13:00:00,170.33,170.58,170.06,170.49,10976.0,157.8873,158.119,157.637,158.0356,10976.0
2020-10-16 13:30:00,170.55,171.15,170.35,171.09,12610.0,158.0912,158.6474,157.9058,158.5918,12610.0
2020-10-16 14:00:00,171.1,171.52,171.0,171.45,29113.0,158.6011,158.9904,158.5084,158.9255,29113.0
2020-10-16 14:30:00,171.48,171.66,171.09,171.31,20262.0,158.9533,159.1201,158.5918,158.7957,20262.0
2020-10-16 15:00:00,171.25,171.31,170.77,170.96,17463.0,158.7401,158.7957,158.2952,158.4713,17463.0
2020-10-16 15:30:00,170.91,171.03,169.68,169.96,98174.0,158.4249,158.5362,157.2848,157.5443,98174.0
2020-10-19 09:30:00,171.4,172.75,170.25,171.94,28063.0,158.8791,160.1305,157.8131,159.3797,28063.0
2020-10-19 10:00:00,172.36,172.36,170.96,172.23,19584.0,159.769,159.769,158.4713,159.6485,19584.0
2020-10-19 10:30:00,172.11,173.11,172.11,172.74,14178.0,159.5373,160.4642,159.5373,160.1213,14178.0
2020-10-19 11:00:00,172.67,172.67,170.61,171.29,41120.0,160.0564,160.0564,158.1469,158.7772,41120.0
2020-10-19 11:30:00,171.46,171.67,170.94,171.25,7852.0,158.9348,159.1294,158.4527,158.7401,7852.0
2020-10-19 12:00:00,171.16,171.76,171.03,171.52,10508.0,158.6567,159.2128,158.5362,158.9904,10508.0
2020-10-19 12:30:00,171.43,171.62,170.99,170.99,17833.0,158.907,159.0831,158.4991,158.4991,17833.0
2020-10-19 13:00:00,170.94,171.08,170.54,170.79,15329.0,158.4527,158.5825,158.082,158.3137,15329.0
2020-10-19 13:30:00,170.73,170.88,170.57,170.67,16406.0,158.2581,158.3971,158.1098,158.2025,16406.0
2020-10-19 14:00:00,170.59,171.32,170.42,171.26,18466.0,158.1283,158.805,157.9707,158.7494,18466.0
2020-10-19 14:30:00,171.19,171.19,169.1,169.11,18421.0,158.6845,158.6845,156.7472,156.7564,18421.0
2020-10-19 15:00:00,169.19,169.97,168.8,169.48,24100.0,156.8306,157.5536,156.4691,157.0994,24100.0
2020-10-19 15:30:00,169.53,169.79,168.66,169.0,55302.0,157.1457,157.3868,156.3393,156.6545,55302.0
2020-10-20 09:30:00,169.29,170.6,169.29,170.35,56700.0,156.9233,158.1376,156.9233,157.9058,56700.0
2020-10-20 10:00:00,170.48,170.64,169.64,170.26,24307.0,158.0263,158.1747,157.2477,157.8224,24307.0
2020-10-20 10:30:00,170.26,170.69,169.81,169.81,20999.0,157.8224,158.221,157.4053,157.4053,20999.0
2020-10-20 11:00:00,169.6,169.76,168.57,168.73,20742.0,157.2106,157.3589,156.2559,156.4042,20742.0
2020-10-20 11:30:00,168.68,169.17,168.57,169.04,20537.0,156.3578,156.812,156.2559,156.6915,20537.0
2020-10-20 12:00:00,169.04,169.44,168.56,168.56,14200.0,156.6915,157.0623,156.2466,156.2466,14200.0
2020-10-20 12:30:00,168.55,170.29,168.55,170.25,10951.0,156.2373,157.8502,156.2373,157.8131,10951.0
2020-10-20 13:00:00,170.3,171.1,170.3,170.68,17052.0,157.8595,158.6011,157.8595,158.2117,17052.0
2020-10-20 13:30:00,170.67,170.87,169.85,169.86,31535.0,158.2025,158.3879,157.4424,157.4516,31535.0
2020-10-20 14:00:00,169.78,170.03,169.38,169.38,15841.0,157.3775,157.6092,157.0067,157.0067,15841.0
2020-10-20 14:30:00,169.32,169.59,168.71,168.71,24182.0,156.9511,157.2014,156.3856,156.3856,24182.0
2020-10-20 15:00:00,168.75,168.98,167.53,168.94,40195.0,156.4227,156.6359,155.2918,156.5988,40195.0
2020-10-20 15:30:00,168.86,169.07,167.85,168.15,82938.0,156.5247,156.7193,155.5885,155.8666,82938.0
2020-10-21 09:30:00,168.16,170.24,168.16,169.28,21896.0,155.8758,157.8039,155.8758,156.914,21896.0
2020-10-21 10:00:00,169.05,169.35,168.55,169.05,14748.0,156.7008,156.9789,156.2373,156.7008,14748.0
2020-10-21 10:30:00,168.84,169.52,168.53,168.78,12691.0,156.5062,157.1365,156.2188,156.4505,12691.0
2020-10-21 11:00:00,168.75,168.77,167.53,168.14,10239.0,156.4227,156.4413,155.2918,155.8573,10239.0
2020-10-21 11:30:00,167.99,168.58,167.95,168.08,5856.0,155.7182,156.2651,155.6812,155.8017,5856.0
2020-10-21 12:00:00,168.19,169.27,168.01,168.6,9101.0,155.9036,156.9047,155.7368,156.2837,9101.0
2020-10-21 12:30:00,168.47,168.51,167.88,168.41,5787.0,156.1632,156.2003,155.6163,156.1076,5787.0
2020-10-21 13:00:00,168.31,168.45,167.79,168.12,6478.0,156.0149,156.1446,155.5329,155.8387,6478.0
2020-10-21 13:30:00,168.13,168.39,167.81,167.93,7587.0,155.848,156.089,155.5514,155.6626,7587.0
2020-10-21 14:00:00,167.95,168.48,167.84,168.32,4586.0,155.6812,156.1724,155.5792,156.0241,4586.0
2020-10-21 14:30:00,168.31,168.61,168.1,168.41,7330.0,156.0149,156.293,155.8202,156.1076,7330.0
2020-10-21 15:00:00,168.47,168.56,167.57,167.95,11205.0,156.1632,156.2466,155.3289,155.6812,11205.0
2020-10-21 15:30:00,168.06,168.07,166.69,166.8,55512.0,155.7831,155.7924,154.5132,154.6152,55512.0
2020-10-22 09:30:00,167.16,167.83,166.5,167.35,15509.0,154.9489,155.5699,154.3371,155.125,15509.0
2020-10-22 10:00:00,167.35,167.78,166.43,166.58,20298.0,155.125,155.5236,154.2722,154.4112,20298.0
2020-10-22 10:30:00,166.49,167.27,166.21,167.05,13528.0,154.3278,155.0508,154.0683,154.8469,13528.0
2020-10-22 11:00:00,167.12,168.5,167.11,167.96,16240.0,154.9118,156.191,154.9025,155.6904,16240.0
2020-10-22 11:30:00,167.87,168.12,167.46,167.57,9538.0,155.607,155.8387,155.227,155.3289,9538.0
2020-10-22 12:00:00,167.53,168.9,167.49,168.76,8726.0,155.2918,156.5618,155.2548,156.432,8726.0
2020-10-22 12:30:00,168.72,169.11,168.64,168.9,7568.0,156.3949,156.7564,156.3208,156.5618,7568.0
2020-10-22 13:00:00,168.94,169.75,168.94,169.23,7433.0,156.5988,157.3497,156.5988,156.8677,7433.0
2020-10-22 13:30:00,169.18,169.67,169.07,169.56,5737.0,156.8213,157.2755,156.7193,157.1736,5737.0
2020-10-22 14:00:00,169.62,170.34,169.62,170.11,9910.0,157.2292,157.8966,157.2292,157.6834,9910.0
2020-10-22 14:30:00,170.13,170.33,169.92,170.08,8829.0,157.7019,157.8873,157.5073,157.6556,8829.0
2020-10-22 15:00:00,170.05,170.35,169.77,170.29,12267.0,157.6278,157.9058,157.3682,157.8502,12267.0
2020-10-22 15:30:00,170.41,170.79,169.81,170.39,46243.0,157.9615,158.3137,157.4053,157.9429,46243.0
2020-10-23 09:30:00,171.73,172.4,170.91,171.47,31514.0,159.185,159.8061,158.4249,158.944,31514.0
2020-10-23 10:00:00,171.33,171.55,170.07,170.3,21934.0,158.8143,159.0182,157.6463,157.8595,21934.0
2020-10-23 10:30:00,170.33,171.54,170.1,170.39,7978.0,157.8873,159.0089,157.6741,157.9429,7978.0
2020-10-23 11:00:00,170.43,170.8,169.97,170.26,9807.0,157.98,158.323,157.5536,157.8224,9807.0
2020-10-23 11:30:00,170.26,170.95,170.16,170.89,10009.0,157.8224,158.462,157.7297,158.4064,10009.0
2020-10-23 12:00:00,170.89,171.21,170.43,170.88,11769.0,158.4064,158.703,157.98,158.3971,11769.0
2020-10-23 12:30:00,170.86,170.86,169.81,169.83,5896.0,158.3786,158.3786,157.4053,157.4238,5896.0
2020-10-23 13:00:00,169.85,171.13,169.81,171.13,7478.0,157.4424,158.6289,157.4053,158.6289,7478.0
2020-10-23 13:30:00,171.17,171.29,170.91,171.13,8298.0,158.6659,158.7772,158.4249,158.6289,8298.0
2020-10-23 14:00:00,171.11,171.46,170.98,171.12,12459.0,158.6103,158.9348,158.4898,158.6196,12459.0
2020-10-23 14:30:00,171.14,171.16,170.79,170.82,10447.0,158.6381,158.6567,158.3137,158.3415,10447.0
2020-10-23 15:00:00,170.89,171.14,170.62,170.8,19336.0,158.4064,158.6381,158.1561,158.323,19336.0
2020-10-23 15:30:00,170.81,170.82,170.08,170.27,73599.0,158.3322,158.3415,157.6556,157.8317,73599.0
2020-10-26 09:30:00,167.76,168.24,165.86,166.34,20500.0,155.505,155.95,153.7438,154.1888,20500.0
2020-10-26 10:00:00,166.22,166.76,165.52,165.94,16115.0,154.0775,154.5781,153.4287,153.818,16115.0
2020-10-26 10:30:00,165.77,165.78,164.88,164.88,12915.0,153.6604,153.6697,152.8354,152.8354,12915.0
2020-10-26 11:00:00,164.88,165.33,164.25,165.33,13857.0,152.8354,153.2526,152.2515,153.2526,13857.0
2020-10-26 11:30:00,165.26,165.64,164.98,165.48,10138.0,153.1877,153.5399,152.9281,153.3916,10138.0
2020-10-26 12:00:00,165.4,165.59,164.58,164.84,7779.0,153.3174,153.4936,152.5573,152.7984,7779.0
2020-10-26 12:30:00,164.8,164.8,164.19,164.65,7224.0,152.7613,152.7613,152.1958,152.6222,7224.0
2020-10-26 13:00:00,164.59,164.84,163.71,163.85,7107.0,152.5666,152.7984,151.7509,151.8807,7107.0
2020-10-26 13:30:00,163.81,164.7,163.44,164.6,10236.0,151.8436,152.6686,151.5006,152.5759,10236.0
2020-10-26 14:00:00,164.7,165.59,164.56,165.59,8996.0,152.6686,153.4936,152.5388,153.4936,8996.0
2020-10-26 14:30:00,165.53,165.53,164.62,164.68,12077.0,153.4379,153.4379,152.5944,152.65,12077.0
2020-10-26 15:00:00,164.83,164.99,164.16,164.78,17850.0,152.7891,152.9374,152.168,152.7427,17850.0
2020-10-26 15:30:00,164.81,165.77,164.54,165.73,45495.0,152.7705,153.6604,152.5203,153.6233,45495.0
2020-10-27 09:30:00,165.74,165.74,163.51,164.4,27294.0,153.6326,153.6326,151.5655,152.3905,27294.0
2020-10-27 10:00:00,164.52,164.59,163.06,163.37,12906.0,152.5017,152.5666,151.1484,151.4357,12906.0
2020-10-27 10:30:00,163.35,163.47,162.66,162.82,12211.0,151.4172,151.5284,150.7776,150.9259,12211.0
2020-10-27 11:00:00,162.81,163.88,162.79,163.04,14499.0,150.9166,151.9085,150.8981,151.1298,14499.0
2020-10-27 11:30:00,162.76,162.91,162.26,162.73,10066.0,150.8703,151.0093,150.4068,150.8425,10066.0
2020-10-27 12:00:00,162.66,163.11,162.45,162.78,8095.0,150.7776,151.1947,150.5829,150.8888,8095.0
2020-10-27 12:30:00,162.73,162.73,162.02,162.21,8810.0,150.8425,150.8425,150.1844,150.3605,8810.0
2020-10-27 13:00:00,162.35,163.4,162.09,163.4,13462.0,150.4902,151.4635,150.2492,151.4635,13462.0
2020-10-27 13:30:00,163.42,163.54,162.96,163.04,13861.0,151.4821,151.5933,151.0557,151.1298,13861.0
2020-10-27 14:00:00,163.08,163.32,162.83,162.86,16680.0,151.1669,151.3894,150.9352,150.963,16680.0
2020-10-27 14:30:00,162.89,162.95,162.54,162.54,14603.0,150.9908,151.0464,150.6664,150.6664,14603.0
2020-10-27 15:00:00,162.61,163.04,162.4,162.94,21037.0,150.7313,151.1298,150.5366,151.0371,21037.0
2020-10-27 15:30:00,162.94,163.07,162.31,162.42,77425.0,151.0371,151.1577,150.4532,150.5551,77425.0
2020-10-28 09:30:00,159.01,161.15,159.01,159.66,41948.0,147.3942,149.3779,147.3942,147.9968,41948.0
2020-10-28 10:00:00,159.75,159.97,157.56,157.87,24644.0,148.0802,148.2841,146.0502,146.3375,24644.0
2020-10-28 10:30:00,158.09,158.36,156.76,157.46,29262.0,146.5414,146.7917,145.3086,145.9575,29262.0
2020-10-28 11:00:00,157.29,157.71,156.53,157.63,26841.0,145.7999,146.1892,145.0954,146.115,26841.0
2020-10-28 11:30:00,157.41,159.55,156.8,159.42,20112.0,145.9111,147.8948,145.3457,147.7743,20112.0
2020-10-28 12:00:00,159.51,160.15,158.33,158.42,25552.0,147.8577,148.451,146.7639,146.8473,25552.0
2020-10-28 12:30:00,158.5,158.6,157.46,158.27,17949.0,146.9215,147.0142,145.9575,146.7083,17949.0
2020-10-28 13:00:00,158.21,158.41,157.39,158.41,19940.0,146.6527,146.8381,145.8926,146.8381,19940.0
2020-10-28 13:30:00,158.17,158.18,157.49,158.09,27629.0,146.6156,146.6249,145.9853,146.5414,27629.0
2020-10-28 14:00:00,157.92,158.38,157.05,158.38,15136.0,146.3839,146.8103,145.5774,146.8103,15136.0
2020-10-28 14:30:00,158.51,159.2,157.76,159.19,14426.0,146.9308,147.5704,146.2356,147.5611,14426.0
2020-10-28 15:00:00,159.08,159.57,158.4,159.45,25098.0,147.4591,147.9133,146.8288,147.8021,25098.0
2020-10-28 15:30:00,159.4,159.99,158.31,158.65,98544.0,147.7557,148.3026,146.7454,147.0605,98544.0
2020-10-29 09:30:00,158.98,162.0,155.33,160.5,66866.0,147.3664,150.1658,143.9831,148.7754,66866.0
2020-10-29 10:00:00,159.72,160.88,158.05,160.44,39131.0,148.0524,149.1276,146.5044,148.7198,39131.0
2020-10-29 10:30:00,160.64,162.64,160.63,162.36,26932.0,148.9052,150.7591,148.8959,150.4995,26932.0
2020-10-29 11:00:00,162.34,162.35,160.99,161.38,20740.0,150.481,150.4902,149.2296,149.5911,20740.0
2020-10-29 11:30:00,161.2,161.41,160.1,160.25,24079.0,149.4243,149.6189,148.4046,148.5437,24079.0
2020-10-29 12:00:00,160.61,160.7,159.06,159.77,17517.0,148.8774,148.9608,147.4406,148.0987,17517.0
2020-10-29 12:30:00,159.86,160.05,158.68,158.68,14389.0,148.1821,148.3583,147.0883,147.0883,14389.0
2020-10-29 13:00:00,158.9,159.13,158.04,158.52,26710.0,147.2923,147.5055,146.4951,146.94,26710.0
2020-10-29 13:30:00,158.59,160.65,158.58,160.65,22306.0,147.0049,148.9144,146.9956,148.9144,22306.0
2020-10-29 14:00:00,160.86,162.5,160.86,162.29,20238.0,149.1091,150.6293,149.1091,150.4346,20238.0
2020-10-29 14:30:00,162.18,162.44,161.47,162.0,15357.0,150.3327,150.5737,149.6745,150.1658,15357.0
2020-10-29 15:00:00,161.99,162.43,161.32,162.01,23951.0,150.1565,150.5644,149.5355,150.1751,23951.0
2020-10-29 15:30:00,162.02,162.76,161.11,161.25,78862.0,150.1844,150.8703,149.3408,149.4706,78862.0
2020-10-30 09:30:00,159.92,161.49,159.77,161.25,15397.0,148.2378,149.6931,148.0987,149.4706,15397.0
2020-10-30 10:00:00,160.91,161.4,159.0,159.39,13733.0,149.1554,149.6096,147.385,147.7465,13733.0
2020-10-30 10:30:00,159.01,159.64,158.11,158.69,22847.0,147.3942,147.9782,146.56,147.0976,22847.0
2020-10-30 11:00:00,158.28,160.57,158.28,159.08,23704.0,146.7176,148.8403,146.7176,147.4591,23704.0
2020-10-30 11:30:00,159.18,159.6,158.55,159.49,16071.0,147.5518,147.9411,146.9678,147.8392,16071.0
2020-10-30 12:00:00,159.4,160.93,159.08,160.72,27565.0,147.7557,149.174,147.4591,148.9793,27565.0
2020-10-30 12:30:00,160.65,160.89,160.11,160.56,23936.0,148.9144,149.1369,148.4139,148.831,23936.0
2020-10-30 13:00:00,160.54,160.91,159.79,160.88,12025.0,148.8125,149.1554,148.1173,149.1276,12025.0
2020-10-30 13:30:00,160.84,160.86,159.54,160.1,16018.0,149.0906,149.1091,147.8855,148.4046,16018.0
2020-10-30 14:00:00,160.04,160.45,158.82,158.83,23039.0,148.349,148.729,147.2181,147.2274,23039.0
2020-10-30 14:30:00,158.84,159.01,157.83,158.76,28791.0,147.2367,147.3942,146.3004,147.1625,28791.0
2020-10-30 15:00:00,158.7,159.27,158.07,159.22,17292.0,147.1069,147.6352,146.5229,147.5889,17292.0
2020-10-30 15:30:00,159.18,161.07,158.34,160.85,69816.0,147.5518,149.3038,146.7732,149.0998,69816.0
2020-11-02 09:30:00,163.86,164.89,162.38,164.73,21192.0,151.8899,152.8447,150.5181,152.6964,21192.0
2020-11-02 10:00:00,164.79,165.53,164.66,165.47,14686.0,152.752,153.4379,152.6315,153.3823,14686.0
2020-11-02 10:30:00,165.2,165.31,164.0,164.3,22191.0,153.1321,153.234,152.0197,152.2978,22191.0
2020-11-02 11:00:00,164.17,165.18,164.08,165.16,17459.0,152.1773,153.1135,152.0939,153.095,17459.0
2020-11-02 11:30:00,165.06,165.3,164.67,164.82,9532.0,153.0023,153.2248,152.6408,152.7798,9532.0
2020-11-02 12:00:00,164.79,165.07,164.26,164.74,11299.0,152.752,153.0116,152.2607,152.7057,11299.0
2020-11-02 12:30:00,164.75,164.77,163.15,163.6,19883.0,152.7149,152.7335,151.2318,151.6489,19883.0
2020-11-02 13:00:00,163.77,163.77,162.64,162.9,12373.0,151.8065,151.8065,150.7591,151.0001,12373.0
2020-11-02 13:30:00,163.0,163.57,162.92,163.25,10629.0,151.0928,151.6211,151.0186,151.3245,10629.0
2020-11-02 14:00:00,163.18,164.39,163.18,164.39,10708.0,151.2596,152.3812,151.2596,152.3812,10708.0
2020-11-02 14:30:00,164.45,165.14,164.14,164.49,12985.0,152.4368,153.0764,152.1495,152.4739,12985.0
2020-11-02 15:00:00,164.52,165.13,164.48,164.62,22880.0,152.5017,153.0672,152.4647,152.5944,22880.0
2020-11-02 15:30:00,164.6,164.98,163.52,164.5,71103.0,152.5759,152.9281,151.5748,152.4832,71103.0
2020-11-03 09:30:00,167.0,169.98,166.39,169.53,28178.0,154.8006,157.5629,154.2351,157.1457,28178.0
2020-11-03 10:00:00,169.71,170.09,168.88,169.83,23722.0,157.3126,157.6648,156.5432,157.4238,23722.0
2020-11-03 10:30:00,169.91,170.1,169.51,169.78,20304.0,157.498,157.6741,157.1272,157.3775,20304.0
2020-11-03 11:00:00,169.75,170.0,169.16,169.16,14600.0,157.3497,157.5814,156.8028,156.8028,14600.0
2020-11-03 11:30:00,169.13,169.44,168.38,168.42,15521.0,156.775,157.0623,156.0798,156.1168,15521.0
2020-11-03 12:00:00,168.39,168.54,167.56,167.64,15277.0,156.089,156.2281,155.3197,155.3938,15277.0
2020-11-03 12:30:00,167.67,168.11,167.06,167.5,11297.0,155.4216,155.8295,154.8562,155.264,11297.0
2020-11-03 13:00:00,167.48,167.82,167.21,167.47,9828.0,155.2455,155.5607,154.9952,155.2362,9828.0
2020-11-03 13:30:00,167.42,167.77,166.84,167.09,13043.0,155.1899,155.5143,154.6523,154.884,13043.0
2020-11-03 14:00:00,167.06,168.19,166.93,167.6,18624.0,154.8562,155.9036,154.7357,155.3567,18624.0
2020-11-03 14:30:00,167.64,168.55,167.55,168.02,19592.0,155.3938,156.2373,155.3104,155.7461,19592.0
2020-11-03 15:00:00,167.97,167.97,166.84,167.45,31431.0,155.6997,155.6997,154.6523,155.2177,31431.0
2020-11-03 15:30:00,167.52,168.6,167.29,167.46,87260.0,155.2826,156.2837,155.0694,155.227,87260.0
2020-11-04 09:30:00,164.49,166.38,161.94,166.37,40825.0,152.4739,154.2259,150.1102,154.2166,40825.0
2020-11-04 10:00:00,166.25,170.72,166.07,169.54,75671.0,154.1054,158.2488,153.9385,157.155,75671.0
2020-11-04 10:30:00,169.56,170.85,168.95,170.72,23365.0,157.1736,158.3693,156.6081,158.2488,23365.0
2020-11-04 11:00:00,170.71,171.96,170.27,171.54,26779.0,158.2395,159.3982,157.8317,159.0089,26779.0
2020-11-04 11:30:00,171.52,172.41,171.42,172.13,24043.0,158.9904,159.8154,158.8977,159.5558,24043.0
2020-11-04 12:00:00,172.36,172.94,172.07,172.07,47378.0,159.769,160.3066,159.5002,159.5002,47378.0
2020-11-04 12:30:00,172.31,172.58,171.77,171.8,10450.0,159.7227,159.9729,159.2221,159.2499,10450.0
2020-11-04 13:00:00,171.9,172.64,171.77,171.99,14946.0,159.3426,160.0286,159.2221,159.426,14946.0
2020-11-04 13:30:00,172.02,172.54,171.28,171.63,18603.0,159.4539,159.9359,158.7679,159.0923,18603.0
2020-11-04 14:00:00,171.74,172.0,171.34,171.79,10641.0,159.1943,159.4353,158.8235,159.2407,10641.0
2020-11-04 14:30:00,171.9,171.94,170.71,171.2,27891.0,159.3426,159.3797,158.2395,158.6938,27891.0
2020-11-04 15:00:00,171.22,171.35,169.4,169.57,38685.0,158.7123,158.8328,157.0252,157.1828,38685.0
2020-11-04 15:30:00,169.59,170.22,168.13,168.24,105318.0,157.2014,157.7853,155.848,155.95,105318.0
2020-11-05 09:30:00,171.3,172.52,170.53,171.22,38420.0,158.7864,159.9173,158.0727,158.7123,38420.0
2020-11-05 10:00:00,171.22,174.63,170.91,173.66,48236.0,158.7123,161.8732,158.4249,160.974,48236.0
2020-11-05 10:30:00,173.76,173.89,172.65,173.09,44410.0,161.0667,161.1872,160.0378,160.4457,44410.0
2020-11-05 11:00:00,173.06,173.14,172.34,172.63,38271.0,160.4179,160.492,159.7505,160.0193,38271.0
2020-11-05 11:30:00,172.43,173.22,171.94,173.12,9397.0,159.8339,160.5662,159.3797,160.4735,9397.0
2020-11-05 12:00:00,173.27,173.27,171.72,171.88,8919.0,160.6125,160.6125,159.1758,159.3241,8919.0
2020-11-05 12:30:00,172.28,173.22,172.04,173.01,9744.0,159.6949,160.5662,159.4724,160.3715,9744.0
2020-11-05 13:00:00,173.02,173.69,173.02,173.19,6826.0,160.3808,161.0019,160.3808,160.5384,6826.0
2020-11-05 13:30:00,173.31,173.87,172.97,173.02,17549.0,160.6496,161.1687,160.3345,160.3808,17549.0
2020-11-05 14:00:00,173.16,173.86,172.87,173.78,15068.0,160.5106,161.1594,160.2418,161.0853,15068.0
2020-11-05 14:30:00,173.86,174.17,173.32,173.54,16915.0,161.1594,161.4468,160.6589,160.8628,16915.0
2020-11-05 15:00:00,173.45,173.78,172.62,172.99,22375.0,160.7794,161.0853,160.01,160.353,22375.0
2020-11-05 15:30:00,173.04,173.52,172.49,172.7,65786.0,160.3993,160.8443,159.8895,160.0842,65786.0
2020-11-06 09:30:00,172.95,172.95,170.4,170.98,25593.0,161.2979,161.2979,158.9197,159.4607,25593.0
2020-11-06 10:00:00,171.38,172.17,170.95,171.6,8805.0,159.8337,160.5705,159.4327,160.0389,8805.0
2020-11-06 10:30:00,171.11,172.01,170.66,170.94,6911.0,159.5819,160.4213,159.1622,159.4234,6911.0
2020-11-06 11:00:00,171.09,172.22,170.73,170.73,9775.0,159.5633,160.6171,159.2275,159.2275,9775.0
2020-11-06 11:30:00,170.99,171.58,170.73,170.99,8465.0,159.47,160.0202,159.2275,159.47,8465.0
2020-11-06 12:00:00,171.02,171.11,170.68,170.81,7498.0,159.498,159.5819,159.1809,159.3021,7498.0
2020-11-06 12:30:00,171.01,171.01,170.05,170.05,10617.0,159.4886,159.4886,158.5933,158.5933,10617.0
2020-11-06 13:00:00,170.11,170.69,169.98,170.69,7078.0,158.6493,159.1902,158.528,159.1902,7078.0
2020-11-06 13:30:00,170.51,170.72,170.03,170.59,11012.0,159.0223,159.2182,158.5747,159.0969,11012.0
2020-11-06 14:00:00,170.66,170.76,170.03,170.22,13130.0,159.1622,159.2555,158.5747,158.7519,13130.0
2020-11-06 14:30:00,170.02,170.03,169.27,169.52,9298.0,158.5653,158.5747,157.8659,158.099,9298.0
2020-11-06 15:00:00,169.34,169.74,168.7,169.66,13562.0,157.9312,158.3042,157.3343,158.2296,13562.0
2020-11-06 15:30:00,169.65,171.42,169.6,169.61,37239.0,158.2203,159.871,158.1736,158.183,37239.0
2020-11-09 09:30:00,180.95,187.48,180.59,185.56,71569.0,168.759,174.849,168.4232,173.0584,71569.0
2020-11-09 10:00:00,185.47,186.98,184.77,186.33,45566.0,172.9744,174.3827,172.3216,173.7765,45566.0
2020-11-09 10:30:00,186.34,186.46,183.84,185.07,33208.0,173.7858,173.8977,171.4543,172.6014,33208.0
2020-11-09 11:00:00,185.03,185.03,183.37,184.13,31128.0,172.5641,172.5641,171.0159,171.7247,31128.0
2020-11-09 11:30:00,183.94,183.94,182.18,183.31,30451.0,171.5475,171.5475,169.9061,170.96,30451.0
2020-11-09 12:00:00,183.43,184.14,182.68,184.05,62406.0,171.0719,171.734,170.3724,171.6501,62406.0
2020-11-09 12:30:00,184.0,185.32,183.67,185.32,65353.0,171.6035,172.8345,171.2957,172.8345,65353.0
2020-11-09 13:00:00,185.28,186.45,185.07,186.41,24166.0,172.7972,173.8884,172.6014,173.8511,24166.0
2020-11-09 13:30:00,186.42,186.63,184.22,184.22,48729.0,173.8604,174.0563,171.8087,171.8087,48729.0
2020-11-09 14:00:00,184.4,184.89,183.69,183.96,43528.0,171.9765,172.4335,171.3144,171.5662,43528.0
2020-11-09 14:30:00,183.83,185.13,183.38,185.08,34366.0,171.4449,172.6573,171.0252,172.6107,34366.0
2020-11-09 15:00:00,185.08,186.16,184.06,184.18,42088.0,172.6107,173.618,171.6594,171.7713,42088.0
2020-11-09 15:30:00,184.16,185.1,182.65,182.94,243460.0,171.7527,172.6294,170.3444,170.6149,243460.0
2020-11-10 09:30:00,182.74,183.29,178.64,181.23,98437.0,170.4284,170.9413,166.6046,169.0201,98437.0
2020-11-10 10:00:00,181.2,182.42,180.6,181.83,46399.0,168.9921,170.1299,168.4325,169.5797,46399.0
2020-11-10 10:30:00,181.89,182.16,180.14,180.69,54971.0,169.6356,169.8874,168.0035,168.5165,54971.0
2020-11-10 11:00:00,180.87,182.31,180.83,181.97,23962.0,168.6844,170.0273,168.647,169.7102,23962.0
2020-11-10 11:30:00,181.97,182.95,181.39,182.51,17085.0,169.7102,170.6242,169.1693,170.2139,17085.0
2020-11-10 12:00:00,182.53,182.92,182.35,182.91,16417.0,170.2325,170.5962,170.0646,170.5869,16417.0
2020-11-10 12:30:00,182.9,183.86,182.67,183.34,29515.0,170.5776,171.4729,170.3631,170.9879,29515.0
2020-11-10 13:00:00,183.53,183.55,182.73,182.9,21286.0,171.1651,171.1838,170.419,170.5776,21286.0
2020-11-10 13:30:00,182.92,183.77,182.75,183.57,23519.0,170.5962,171.389,170.4377,171.2024,23519.0
2020-11-10 14:00:00,183.44,183.62,182.73,182.95,25803.0,171.0812,171.2491,170.419,170.6242,25803.0
2020-11-10 14:30:00,183.07,183.5,182.67,183.41,16317.0,170.7361,171.1372,170.3631,171.0532,16317.0
2020-11-10 15:00:00,183.4,184.53,183.09,184.43,29451.0,171.0439,172.0978,170.7548,172.0045,29451.0
2020-11-10 15:30:00,184.43,184.44,183.05,183.18,142457.0,172.0045,172.0138,170.7175,170.8387,142457.0
2020-11-11 09:30:00,185.16,185.18,181.41,181.77,36063.0,172.6853,172.704,169.188,169.5237,36063.0
2020-11-11 10:00:00,181.87,182.25,181.22,182.09,14543.0,169.617,169.9714,169.0108,169.8222,14543.0
2020-11-11 10:30:00,182.0,182.63,181.89,182.19,13860.0,169.7382,170.3258,169.6356,169.9154,13860.0
2020-11-11 11:00:00,182.34,182.94,182.19,182.94,12906.0,170.0553,170.6149,169.9154,170.6149,12906.0
2020-11-11 11:30:00,183.0,183.1,181.84,181.84,13098.0,170.6708,170.7641,169.589,169.589,13098.0
2020-11-11 12:00:00,181.94,182.34,181.62,181.7,13117.0,169.6823,170.0553,169.3838,169.4584,13117.0
2020-11-11 12:30:00,181.75,182.8,181.72,182.61,10802.0,169.5051,170.4843,169.4771,170.3071,10802.0
2020-11-11 13:00:00,182.64,182.64,181.54,181.81,21184.0,170.3351,170.3351,169.3092,169.561,21184.0
2020-11-11 13:30:00,182.01,182.27,181.48,181.77,13284.0,169.7475,169.99,169.2533,169.5237,13284.0
2020-11-11 14:00:00,181.77,182.15,181.24,181.29,7879.0,169.5237,169.8781,169.0294,169.0761,7879.0
2020-11-11 14:30:00,181.18,181.44,180.13,180.76,11921.0,168.9735,169.2159,167.9942,168.5818,11921.0
2020-11-11 15:00:00,180.81,180.82,180.09,180.12,15216.0,168.6284,168.6377,167.9569,167.9849,15216.0
2020-11-11 15:30:00,180.05,181.39,180.03,181.31,55936.0,167.9196,169.1693,167.9009,169.0947,55936.0
2020-11-12 09:30:00,180.38,180.63,177.24,177.9,25834.0,168.2274,168.4605,165.2989,165.9144,25834.0
2020-11-12 10:00:00,177.99,180.0,177.87,179.24,22765.0,165.9984,167.873,165.8865,167.1642,22765.0
2020-11-12 10:30:00,179.25,180.88,179.23,180.71,9386.0,167.1735,168.6937,167.1548,168.5351,9386.0
2020-11-12 11:00:00,180.41,180.73,179.71,179.71,9805.0,168.2553,168.5538,167.6025,167.6025,9805.0
2020-11-12 11:30:00,179.71,179.91,179.48,179.52,8110.0,167.6025,167.789,167.388,167.4253,8110.0
2020-11-12 12:00:00,179.28,180.21,179.02,179.27,7740.0,167.2015,168.0688,166.959,167.1921,7740.0
2020-11-12 12:30:00,179.41,179.41,177.76,178.28,8945.0,167.3227,167.3227,165.7839,166.2688,8945.0
2020-11-12 13:00:00,178.18,178.2,177.03,177.57,12083.0,166.1756,166.1942,165.1031,165.6067,12083.0
2020-11-12 13:30:00,177.45,178.1,177.41,177.72,11290.0,165.4948,166.101,165.4575,165.7466,11290.0
2020-11-12 14:00:00,177.75,178.38,176.9,176.99,14064.0,165.7746,166.3621,164.9818,165.0658,14064.0
2020-11-12 14:30:00,177.0,177.66,176.34,176.35,14442.0,165.0751,165.6906,164.4595,164.4689,14442.0
2020-11-12 15:00:00,176.51,176.8,175.67,176.33,25470.0,164.6181,164.8886,163.8347,164.4502,25470.0
2020-11-12 15:30:00,176.25,177.36,175.91,177.3,108137.0,164.3756,165.4108,164.0585,165.3549,108137.0
2020-11-13 09:30:00,179.58,182.21,178.99,180.94,33117.0,167.4813,169.9341,166.931,168.7496,33117.0
2020-11-13 10:00:00,181.03,181.49,180.59,181.48,14723.0,168.8336,169.2626,168.4232,169.2533,14723.0
2020-11-13 10:30:00,181.61,182.0,181.02,181.26,13156.0,169.3745,169.7382,168.8242,169.0481,13156.0
2020-11-13 11:00:00,181.55,182.17,181.43,182.09,22457.0,169.3185,169.8968,169.2066,169.8222,22457.0
2020-11-13 11:30:00,182.08,183.31,181.91,182.97,20699.0,169.8128,170.96,169.6543,170.6429,20699.0
2020-11-13 12:00:00,183.09,183.94,182.77,183.94,18867.0,170.7548,171.5475,170.4563,171.5475,18867.0
2020-11-13 12:30:00,183.88,184.13,182.85,183.81,37193.0,171.4916,171.7247,170.531,171.4263,37193.0
2020-11-13 13:00:00,183.92,184.39,183.69,184.38,18551.0,171.5289,171.9672,171.3144,171.9579,18551.0
2020-11-13 13:30:00,184.39,184.9,184.05,184.15,14846.0,171.9672,172.4428,171.6501,171.7434,14846.0
2020-11-13 14:00:00,184.06,185.29,183.98,184.71,35907.0,171.6594,172.8066,171.5848,172.2656,35907.0
2020-11-13 14:30:00,184.71,185.43,184.37,185.42,46329.0,172.2656,172.9371,171.9485,172.9278,46329.0
2020-11-13 15:00:00,185.28,185.28,184.39,184.73,29196.0,172.7972,172.7972,171.9672,172.2843,29196.0
2020-11-13 15:30:00,184.63,185.62,184.34,184.97,73107.0,172.191,173.1143,171.9206,172.5081,73107.0
2020-11-16 09:30:00,188.46,188.57,184.32,185.67,70835.0,175.763,175.8656,171.9019,173.161,70835.0
2020-11-16 10:00:00,185.44,187.41,185.28,187.22,25924.0,172.9465,174.7837,172.7972,174.6065,25924.0
2020-11-16 10:30:00,187.08,188.53,186.96,188.12,13791.0,174.476,175.8283,174.3641,175.4459,13791.0
2020-11-16 11:00:00,187.7,188.21,187.33,187.72,14449.0,175.0542,175.5298,174.7091,175.0729,14449.0
2020-11-16 11:30:00,187.52,187.76,187.06,187.25,9209.0,174.8863,175.1102,174.4573,174.6345,9209.0
2020-11-16 12:00:00,187.38,187.38,186.69,186.75,11820.0,174.7558,174.7558,174.1122,174.1682,11820.0
2020-11-16 12:30:00,186.82,187.11,186.41,186.58,17289.0,174.2335,174.5039,173.8511,174.0097,17289.0
2020-11-16 13:00:00,186.5,186.74,185.66,185.67,11584.0,173.935,174.1589,173.1516,173.161,11584.0
2020-11-16 13:30:00,185.39,186.5,185.39,186.26,13425.0,172.8998,173.935,172.8998,173.7112,13425.0
2020-11-16 14:00:00,186.22,186.44,186.0,186.3,9841.0,173.6739,173.8791,173.4687,173.7485,9841.0
2020-11-16 14:30:00,186.3,186.5,185.73,185.86,31004.0,173.7485,173.935,173.2169,173.3382,31004.0
2020-11-16 15:00:00,185.57,185.7,184.91,185.41,18681.0,173.0677,173.1889,172.4522,172.9185,18681.0
2020-11-16 15:30:00,185.43,186.22,185.25,185.98,69809.0,172.9371,173.6739,172.7693,173.4501,69809.0
2020-11-17 09:30:00,183.61,184.39,181.51,181.61,22464.0,171.2398,171.9672,169.2812,169.3745,22464.0
2020-11-17 10:00:00,181.86,183.61,181.64,183.0,20608.0,169.6077,171.2398,169.4025,170.6708,20608.0
2020-11-17 10:30:00,182.97,183.82,182.81,183.48,26153.0,170.6429,171.4356,170.4936,171.1185,26153.0
2020-11-17 11:00:00,183.28,184.23,183.19,183.69,24074.0,170.932,171.818,170.848,171.3144,24074.0
2020-11-17 11:30:00,183.75,184.55,183.35,183.36,14994.0,171.3703,172.1164,170.9973,171.0066,14994.0
2020-11-17 12:00:00,183.41,184.35,183.35,184.32,17443.0,171.0532,171.9299,170.9973,171.9019,17443.0
2020-11-17 12:30:00,184.22,184.4,183.7,183.78,12352.0,171.8087,171.9765,171.3237,171.3983,12352.0
2020-11-17 13:00:00,183.84,184.02,183.54,183.83,16111.0,171.4543,171.6221,171.1745,171.4449,16111.0
2020-11-17 13:30:00,183.82,184.36,183.64,184.06,21279.0,171.4356,171.9392,171.2677,171.6594,21279.0
2020-11-17 14:00:00,184.11,184.9,184.11,184.5,14384.0,171.7061,172.4428,171.7061,172.0698,14384.0
2020-11-17 14:30:00,184.53,185.08,184.4,184.73,17441.0,172.0978,172.6107,171.9765,172.2843,17441.0
2020-11-17 15:00:00,184.57,184.68,183.5,183.63,24621.0,172.1351,172.2377,171.1372,171.2584,24621.0
2020-11-17 15:30:00,183.55,184.25,183.35,184.23,67095.0,171.1838,171.8366,170.9973,171.818,67095.0
2020-11-18 09:30:00,184.5,186.4,184.5,186.2,18120.0,172.0698,173.8418,172.0698,173.6553,18120.0
2020-11-18 10:00:00,186.4,187.29,186.32,187.29,7783.0,173.8418,174.6718,173.7672,174.6718,7783.0
2020-11-18 10:30:00,187.38,187.39,186.1,186.75,12976.0,174.7558,174.7651,173.562,174.1682,12976.0
2020-11-18 11:00:00,186.76,188.45,186.76,188.06,16701.0,174.1775,175.7537,174.1775,175.3899,16701.0
2020-11-18 11:30:00,188.23,188.29,187.52,187.85,9464.0,175.5485,175.6044,174.8863,175.1941,9464.0
2020-11-18 12:00:00,187.79,187.97,187.29,187.3,12568.0,175.1381,175.306,174.6718,174.6811,12568.0
2020-11-18 12:30:00,187.23,187.85,186.93,187.31,11139.0,174.6159,175.1941,174.3361,174.6905,11139.0
2020-11-18 13:00:00,187.32,187.7,187.16,187.16,9294.0,174.6998,175.0542,174.5506,174.5506,9294.0
2020-11-18 13:30:00,187.09,187.42,186.5,186.71,12450.0,174.4853,174.7931,173.935,174.1309,12450.0
2020-11-18 14:00:00,186.87,187.14,185.93,186.16,10286.0,174.2801,174.5319,173.4034,173.618,10286.0
2020-11-18 14:30:00,186.13,186.78,186.03,186.38,11664.0,173.59,174.1962,173.4967,173.8231,11664.0
2020-11-18 15:00:00,186.37,186.68,185.26,185.31,22273.0,173.8138,174.1029,172.7786,172.8252,22273.0
2020-11-18 15:30:00,185.27,185.43,183.28,183.32,61778.0,172.7879,172.9371,170.932,170.9693,61778.0
2020-11-19 09:30:00,181.82,183.5,180.26,182.7,34043.0,169.5703,171.1372,168.1154,170.3911,34043.0
2020-11-19 10:00:00,182.8,183.09,181.75,181.83,17770.0,170.4843,170.7548,169.5051,169.5797,17770.0
2020-11-19 10:30:00,182.02,183.48,181.8,182.57,13483.0,169.7569,171.1185,169.5517,170.2698,13483.0
2020-11-19 11:00:00,182.54,183.39,182.24,182.91,12254.0,170.2418,171.0346,169.9621,170.5869,12254.0
2020-11-19 11:30:00,182.91,183.01,182.27,182.49,10300.0,170.5869,170.6802,169.99,170.1952,10300.0
2020-11-19 12:00:00,182.54,182.75,182.0,182.29,12283.0,170.2418,170.4377,169.7382,170.0087,12283.0
2020-11-19 12:30:00,182.22,182.48,181.74,182.26,8353.0,169.9434,170.1859,169.4957,169.9807,8353.0
2020-11-19 13:00:00,182.38,182.73,181.93,182.28,14568.0,170.0926,170.419,169.6729,169.9994,14568.0
2020-11-19 13:30:00,182.28,182.6,182.05,182.42,11063.0,169.9994,170.2978,169.7849,170.1299,11063.0
2020-11-19 14:00:00,182.3,182.69,182.3,182.54,9398.0,170.018,170.3817,170.018,170.2418,9398.0
2020-11-19 14:30:00,182.5,183.85,182.5,183.5,14139.0,170.2045,171.4636,170.2045,171.1372,14139.0
2020-11-19 15:00:00,183.44,183.87,183.09,183.24,13863.0,171.0812,171.4822,170.7548,170.8947,13863.0
2020-11-19 15:30:00,183.26,184.1,183.22,183.63,43858.0,170.9133,171.6967,170.876,171.2584,43858.0
2020-11-20 09:30:00,182.81,182.99,181.41,182.07,33862.0,170.4936,170.6615,169.188,169.8035,33862.0
2020-11-20 10:00:00,182.46,182.46,181.38,181.79,8417.0,170.1672,170.1672,169.16,169.5424,8417.0
2020-11-20 10:30:00,181.94,181.94,181.07,181.07,10223.0,169.6823,169.6823,168.8709,168.8709,10223.0
2020-11-20 11:00:00,181.22,181.33,180.8,180.96,7843.0,169.0108,169.1134,168.6191,168.7683,7843.0
2020-11-20 11:30:00,180.98,182.78,180.5,181.02,10272.0,168.7869,170.4657,168.3393,168.8242,10272.0
2020-11-20 12:00:00,180.91,181.11,180.28,180.43,17215.0,168.7217,168.9082,168.1341,168.274,17215.0
2020-11-20 12:30:00,180.45,180.47,179.93,180.11,14694.0,168.2926,168.3113,167.8077,167.9756,14694.0
2020-11-20 13:00:00,180.11,180.59,179.86,180.55,24653.0,167.9756,168.4232,167.7424,168.3859,24653.0
2020-11-20 13:30:00,180.54,181.0,180.49,180.87,16130.0,168.3766,168.8056,168.33,168.6844,16130.0
2020-11-20 14:00:00,180.93,180.95,180.58,180.72,9987.0,168.7403,168.759,168.4139,168.5445,9987.0
2020-11-20 14:30:00,180.89,181.0,180.32,180.68,14872.0,168.703,168.8056,168.1714,168.5072,14872.0
2020-11-20 15:00:00,180.81,180.81,179.8,180.28,14020.0,168.6284,168.6284,167.6864,168.1341,14020.0
2020-11-20 15:30:00,180.26,181.3,179.77,179.95,70489.0,168.1154,169.0854,167.6585,167.8263,70489.0
2020-11-23 09:30:00,181.73,183.87,181.08,183.24,31436.0,169.4864,171.4822,168.8802,170.8947,31436.0
2020-11-23 10:00:00,183.07,183.08,182.1,182.19,31716.0,170.7361,170.7455,169.8315,169.9154,31716.0
2020-11-23 10:30:00,182.2,183.26,182.18,182.89,13181.0,169.9247,170.9133,169.9061,170.5683,13181.0
2020-11-23 11:00:00,183.05,183.37,182.68,183.32,9807.0,170.7175,171.0159,170.3724,170.9693,9807.0
2020-11-23 11:30:00,183.21,183.21,181.92,182.62,7643.0,170.8667,170.8667,169.6636,170.3164,7643.0
2020-11-23 12:00:00,182.54,182.77,182.06,182.19,8572.0,170.2418,170.4563,169.7942,169.9154,8572.0
2020-11-23 12:30:00,182.04,183.01,181.97,183.01,15062.0,169.7755,170.6802,169.7102,170.6802,15062.0
2020-11-23 13:00:00,182.9,183.11,182.6,182.71,9181.0,170.5776,170.7734,170.2978,170.4004,9181.0
2020-11-23 13:30:00,182.68,183.07,182.68,182.99,9507.0,170.3724,170.7361,170.3724,170.6615,9507.0
2020-11-23 14:00:00,182.89,183.1,182.47,182.69,8978.0,170.5683,170.7641,170.1766,170.3817,8978.0
2020-11-23 14:30:00,182.77,183.38,182.6,183.33,10402.0,170.4563,171.0252,170.2978,170.9786,10402.0
2020-11-23 15:00:00,183.43,184.13,183.34,183.76,18359.0,171.0719,171.7247,170.9879,171.3796,18359.0
2020-11-23 15:30:00,183.83,184.25,183.27,183.76,69121.0,171.4449,171.8366,170.9227,171.3796,69121.0
2020-11-24 09:30:00,186.81,187.57,185.72,186.84,20938.0,174.2242,174.933,173.2076,174.2521,20938.0
2020-11-24 10:00:00,186.7,189.0,186.7,188.89,27037.0,174.1216,176.2666,174.1216,176.164,27037.0
2020-11-24 10:30:00,188.97,189.37,188.23,188.45,14736.0,176.2386,176.6117,175.5485,175.7537,14736.0
2020-11-24 11:00:00,188.45,189.34,188.23,189.24,11053.0,175.7537,176.5837,175.5485,176.4904,11053.0
2020-11-24 11:30:00,189.37,191.03,189.36,190.33,19014.0,176.6117,178.1598,176.6024,177.507,19014.0
2020-11-24 12:00:00,190.46,190.48,189.84,190.48,16564.0,177.6282,177.6469,177.05,177.6469,16564.0
2020-11-24 12:30:00,190.48,190.98,190.26,190.98,13159.0,177.6469,178.1132,177.4417,178.1132,13159.0
2020-11-24 13:00:00,190.88,191.6,190.87,191.36,19400.0,178.02,178.6914,178.0106,178.4676,19400.0
2020-11-24 13:30:00,191.35,192.19,191.28,191.65,43116.0,178.4583,179.2417,178.393,178.7381,43116.0
2020-11-24 14:00:00,191.62,191.98,190.81,190.84,28022.0,178.7101,179.0458,177.9547,177.9826,28022.0
2020-11-24 14:30:00,190.54,191.47,190.54,191.4,9639.0,177.7029,178.5702,177.7029,178.5049,9639.0
2020-11-24 15:00:00,191.39,192.18,191.28,192.13,16649.0,178.4956,179.2324,178.393,179.1857,16649.0
2020-11-24 15:30:00,192.07,193.19,191.82,192.69,127213.0,179.1298,180.1743,178.8966,179.708,127213.0
2020-11-25 09:30:00,191.79,191.94,190.21,191.43,54460.0,178.8686,179.0085,177.3951,178.5329,54460.0
2020-11-25 10:00:00,191.37,191.59,190.78,191.27,34175.0,178.4769,178.6821,177.9267,178.3837,34175.0
2020-11-25 10:30:00,191.28,191.35,189.1,189.17,45674.0,178.393,178.4583,176.3599,176.4252,45674.0
2020-11-25 11:00:00,189.11,189.58,188.48,189.58,27880.0,176.3692,176.8075,175.7816,176.8075,27880.0
2020-11-25 11:30:00,189.57,190.14,189.27,190.13,16500.0,176.7982,177.3298,176.5184,177.3205,16500.0
2020-11-25 12:00:00,190.2,190.52,190.08,190.28,14358.0,177.3858,177.6842,177.2739,177.4604,14358.0
2020-11-25 12:30:00,190.3,190.55,189.5,189.89,19881.0,177.479,177.7122,176.7329,177.0967,19881.0
2020-11-25 13:00:00,189.89,190.09,189.67,189.77,11170.0,177.0967,177.2832,176.8915,176.9847,11170.0
2020-11-25 13:30:00,189.88,190.08,189.77,189.98,19130.0,177.0873,177.2739,176.9847,177.1806,19130.0
2020-11-25 14:00:00,189.94,190.03,189.53,189.65,15704.0,177.1433,177.2272,176.7609,176.8728,15704.0
2020-11-25 14:30:00,189.74,190.26,189.47,190.25,11864.0,176.9568,177.4417,176.7049,177.4324,11864.0
2020-11-25 15:00:00,190.21,190.65,190.01,190.4,23179.0,177.3951,177.8054,177.2086,177.5723,23179.0
2020-11-25 15:30:00,190.48,190.69,189.66,190.21,77615.0,177.6469,177.8428,176.8821,177.3951,77615.0
2020-11-27 09:30:00,190.08,191.08,190.05,190.74,23147.0,177.2739,178.2065,177.2459,177.8894,23147.0
2020-11-27 10:00:00,190.74,191.5,190.53,190.8,15230.0,177.8894,178.5982,177.6935,177.9453,15230.0
2020-11-27 10:30:00,190.7,190.7,189.78,189.95,12983.0,177.8521,177.8521,176.9941,177.1526,12983.0
2020-11-27 11:00:00,189.9,190.11,189.25,189.38,11526.0,177.106,177.3018,176.4998,176.621,11526.0
2020-11-27 11:30:00,189.39,191.24,189.39,191.24,14123.0,176.6303,178.3557,176.6303,178.3557,14123.0
2020-11-27 12:00:00,191.24,191.25,189.96,190.05,16441.0,178.3557,178.365,177.1619,177.2459,16441.0
2020-11-27 12:30:00,190.16,190.87,190.06,190.87,33597.0,177.3485,178.0106,177.2552,178.0106,33597.0
2020-11-30 09:30:00,188.35,190.07,187.19,189.56,47313.0,175.6604,177.2645,174.5786,176.7889,47313.0
2020-11-30 10:00:00,189.31,190.12,188.82,188.83,25498.0,176.5557,177.3112,176.0987,176.1081,25498.0
2020-11-30 10:30:00,188.69,189.3,186.93,189.3,14504.0,175.9775,176.5464,174.3361,176.5464,14504.0
2020-11-30 11:00:00,189.24,189.54,187.37,187.37,10204.0,176.4904,176.7702,174.7464,174.7464,10204.0
2020-11-30 11:30:00,187.34,187.48,186.84,186.84,21757.0,174.7185,174.849,174.2521,174.2521,21757.0
2020-11-30 12:00:00,186.83,187.07,186.54,186.73,28074.0,174.2428,174.4666,173.9723,174.1495,28074.0
2020-11-30 12:30:00,186.7,187.28,186.22,187.28,15393.0,174.1216,174.6625,173.6739,174.6625,15393.0
2020-11-30 13:00:00,187.3,187.3,186.54,186.81,16655.0,174.6811,174.6811,173.9723,174.2242,16655.0
2020-11-30 13:30:00,186.69,187.29,186.48,186.52,20971.0,174.1122,174.6718,173.9164,173.9537,20971.0
2020-11-30 14:00:00,186.33,186.33,185.82,186.13,17226.0,173.7765,173.7765,173.3009,173.59,17226.0
2020-11-30 14:30:00,186.16,186.78,185.6,186.78,20896.0,173.618,174.1962,173.0957,174.1962,20896.0
2020-11-30 15:00:00,186.67,186.92,185.71,185.72,28822.0,174.0936,174.3267,173.1983,173.2076,28822.0
2020-11-30 15:30:00,185.79,186.14,184.73,185.24,164509.0,173.2729,173.5993,172.2843,172.7599,164509.0
2020-12-01 09:30:00,189.51,190.54,187.93,190.08,40186.0,176.7423,177.7029,175.2687,177.2739,40186.0
2020-12-01 10:00:00,190.0,190.74,188.8,189.92,51941.0,177.1992,177.8894,176.0801,177.1246,51941.0
2020-12-01 10:30:00,190.13,190.55,188.63,188.88,15909.0,177.3205,177.7122,175.9215,176.1547,15909.0
2020-12-01 11:00:00,189.13,190.57,189.13,190.2,22757.0,176.3879,177.7308,176.3879,177.3858,22757.0
2020-12-01 11:30:00,190.28,190.43,188.33,188.84,24136.0,177.4604,177.6003,175.6418,176.1174,24136.0
2020-12-01 12:00:00,188.75,189.08,188.35,188.89,32466.0,176.0335,176.3412,175.6604,176.164,32466.0
2020-12-01 12:30:00,188.93,188.93,188.26,188.4,15390.0,176.2013,176.2013,175.5765,175.707,15390.0
2020-12-01 13:00:00,188.4,188.55,188.08,188.22,19975.0,175.707,175.8469,175.4086,175.5392,19975.0
2020-12-01 13:30:00,188.18,189.58,188.06,189.58,22367.0,175.5019,176.8075,175.3899,176.8075,22367.0
2020-12-01 14:00:00,189.51,190.39,189.48,190.35,20184.0,176.7423,177.563,176.7143,177.5257,20184.0
2020-12-01 14:30:00,190.35,190.79,190.14,190.37,20087.0,177.5257,177.936,177.3298,177.5443,20087.0
2020-12-01 15:00:00,190.34,190.68,189.93,190.61,50385.0,177.5163,177.8334,177.134,177.7681,50385.0
2020-12-01 15:30:00,190.62,190.62,189.52,190.26,107554.0,177.7775,177.7775,176.7516,177.4417,107554.0
2020-12-02 09:30:00,189.95,191.0,189.56,190.59,42038.0,177.1526,178.1319,176.7889,177.7495,42038.0
2020-12-02 10:00:00,190.42,191.07,189.75,190.07,27738.0,177.5909,178.1972,176.9661,177.2645,27738.0
2020-12-02 10:30:00,190.08,190.35,189.31,189.87,32714.0,177.2739,177.5257,176.5557,177.078,32714.0
2020-12-02 11:00:00,189.95,190.4,189.91,190.13,15639.0,177.1526,177.5723,177.1153,177.3205,15639.0
2020-12-02 11:30:00,190.16,190.3,189.95,190.01,30646.0,177.3485,177.479,177.1526,177.2086,30646.0
2020-12-02 12:00:00,190.02,190.49,189.66,190.49,28083.0,177.2179,177.6562,176.8821,177.6562,28083.0
2020-12-02 12:30:00,190.54,191.53,190.53,191.43,17208.0,177.7029,178.6262,177.6935,178.5329,17208.0
2020-12-02 13:00:00,191.5,191.5,191.03,191.13,18993.0,178.5982,178.5982,178.1598,178.2531,18993.0
2020-12-02 13:30:00,191.02,191.72,190.96,191.67,22288.0,178.1505,178.8034,178.0946,178.7567,22288.0
2020-12-02 14:00:00,191.56,192.42,191.25,192.2,22524.0,178.6541,179.4562,178.365,179.251,22524.0
2020-12-02 14:30:00,192.18,192.82,192.18,192.7,33431.0,179.2324,179.8293,179.2324,179.7173,33431.0
2020-12-02 15:00:00,192.69,193.53,192.53,193.4,45363.0,179.708,180.4914,179.5588,180.3702,45363.0
2020-12-02 15:30:00,193.41,193.86,193.04,193.41,170722.0,180.3795,180.7992,180.0344,180.3795,170722.0
2020-12-03 09:30:00,193.08,194.96,192.85,194.67,23860.0,180.0717,181.8251,179.8572,181.5546,23860.0
2020-12-03 10:00:00,194.76,195.57,194.53,195.47,24299.0,181.6385,182.394,181.424,182.3007,24299.0
2020-12-03 10:30:00,195.43,196.69,195.12,195.92,19253.0,182.2634,183.4385,181.9743,182.7204,19253.0
2020-12-03 11:00:00,195.93,196.35,195.21,195.8,35142.0,182.7297,183.1214,182.0582,182.6085,35142.0
2020-12-03 11:30:00,195.76,195.99,195.2,195.64,18799.0,182.5712,182.7857,182.0489,182.4593,18799.0
2020-12-03 12:00:00,195.56,196.11,195.37,196.09,13192.0,182.3847,182.8976,182.2075,182.8789,13192.0
2020-12-03 12:30:00,196.06,196.46,195.81,196.14,21504.0,182.851,183.224,182.6178,182.9256,21504.0
2020-12-03 13:00:00,196.21,196.21,195.32,195.5,21547.0,182.9909,182.9909,182.1608,182.3287,21547.0
2020-12-03 13:30:00,195.48,195.68,195.12,195.12,23549.0,182.31,182.4966,181.9743,181.9743,23549.0
2020-12-03 14:00:00,195.34,195.7,195.3,195.61,21083.0,182.1795,182.5152,182.1422,182.4313,21083.0
2020-12-03 14:30:00,195.61,196.29,195.53,196.1,17419.0,182.4313,183.0655,182.3567,182.8883,17419.0
2020-12-03 15:00:00,196.06,196.51,195.53,196.28,24374.0,182.851,183.2706,182.3567,183.0561,24374.0
2020-12-03 15:30:00,196.28,196.3,193.92,194.66,90806.0,183.0561,183.0748,180.8551,181.5453,90806.0
2020-12-04 09:30:00,196.05,197.49,195.43,196.38,14571.0,182.8416,184.1846,182.2634,183.1494,14571.0
2020-12-04 10:00:00,196.11,197.29,195.47,196.75,14384.0,182.8976,183.9981,182.3007,183.4945,14384.0
2020-12-04 10:30:00,196.95,197.33,196.44,197.2,12516.0,183.681,184.0354,183.2054,183.9142,12516.0
2020-12-04 11:00:00,197.22,197.56,196.94,197.41,9735.0,183.9328,184.2499,183.6717,184.11,9735.0
2020-12-04 11:30:00,197.55,198.04,197.14,197.88,20731.0,184.2406,184.6976,183.8582,184.5483,20731.0
2020-12-04 12:00:00,197.96,198.16,197.71,197.92,13265.0,184.623,184.8095,184.3898,184.5857,13265.0
2020-12-04 12:30:00,197.93,197.96,197.39,197.39,9702.0,184.595,184.623,184.0914,184.0914,9702.0
2020-12-04 13:00:00,197.46,197.61,196.16,196.32,25989.0,184.1566,184.2965,182.9442,183.0934,25989.0
2020-12-04 13:30:00,196.32,196.7,196.01,196.01,30122.0,183.0934,183.4478,182.8043,182.8043,30122.0
2020-12-04 14:00:00,196.08,196.43,195.82,195.89,13734.0,182.8696,183.196,182.6271,182.6924,13734.0
2020-12-04 14:30:00,195.88,196.51,195.8,196.03,13690.0,182.6831,183.2706,182.6085,182.823,13690.0
2020-12-04 15:00:00,196.0,196.27,195.61,195.81,15173.0,182.795,183.0468,182.4313,182.6178,15173.0
2020-12-04 15:30:00,195.82,196.48,195.72,196.27,46577.0,182.6271,183.2427,182.5339,183.0468,46577.0
2020-12-07 09:30:00,195.14,195.34,193.34,194.45,28241.0,181.9929,182.1795,180.3142,181.3494,28241.0
2020-12-07 10:00:00,194.14,194.29,193.46,193.87,26807.0,181.0603,181.2002,180.4261,180.8085,26807.0
2020-12-07 10:30:00,193.89,194.18,193.24,193.42,12294.0,180.8272,181.0976,180.221,180.3888,12294.0
2020-12-07 11:00:00,193.34,193.69,192.94,193.56,13284.0,180.3142,180.6406,179.9412,180.5194,13284.0
2020-12-07 11:30:00,193.7,193.84,192.65,192.78,27808.0,180.65,180.7805,179.6707,179.7919,27808.0
2020-12-07 12:00:00,192.86,193.78,192.56,193.61,158315.0,179.8666,180.7246,179.5868,180.566,158315.0
2020-12-07 12:30:00,193.55,194.1,193.5,193.88,36292.0,180.5101,181.023,180.4634,180.8178,36292.0
2020-12-07 13:00:00,193.9,193.93,193.37,193.55,19368.0,180.8365,180.8645,180.3422,180.5101,19368.0
2020-12-07 13:30:00,193.63,194.21,193.37,193.37,16978.0,180.5847,181.1256,180.3422,180.3422,16978.0
2020-12-07 14:00:00,193.38,193.9,193.07,193.87,19543.0,180.3515,180.8365,180.0624,180.8085,19543.0
2020-12-07 14:30:00,193.93,194.5,193.81,194.4,39407.0,180.8645,181.3961,180.7526,181.3028,39407.0
2020-12-07 15:00:00,194.37,194.81,194.36,194.71,16396.0,181.2748,181.6852,181.2655,181.5919,16396.0
2020-12-07 15:30:00,194.75,194.92,193.64,194.38,78593.0,181.6292,181.7878,180.594,181.2841,78593.0
2020-12-08 09:30:00,192.39,193.7,191.71,192.64,65415.0,179.4282,180.65,178.794,179.6614,65415.0
2020-12-08 10:00:00,192.69,192.91,191.67,192.02,25255.0,179.708,179.9132,178.7567,179.0831,25255.0
2020-12-08 10:30:00,191.87,192.22,191.56,191.72,11386.0,178.9433,179.2697,178.6541,178.8034,11386.0
2020-12-08 11:00:00,191.91,192.36,191.57,192.34,13737.0,178.9806,179.4002,178.6635,179.3816,13737.0
2020-12-08 11:30:00,192.25,192.62,191.79,192.39,14029.0,179.2977,179.6427,178.8686,179.4282,14029.0
2020-12-08 12:00:00,192.31,192.51,191.89,192.07,11788.0,179.3536,179.5401,178.9619,179.1298,11788.0
2020-12-08 12:30:00,192.09,192.83,191.82,192.49,11997.0,179.1484,179.8386,178.8966,179.5215,11997.0
2020-12-08 13:00:00,192.49,192.68,192.24,192.54,8997.0,179.5215,179.6987,179.2883,179.5681,8997.0
2020-12-08 13:30:00,192.67,192.8,192.41,192.75,9688.0,179.6894,179.8106,179.4469,179.764,9688.0
2020-12-08 14:00:00,192.83,193.42,192.62,193.21,15092.0,179.8386,180.3888,179.6427,180.193,15092.0
2020-12-08 14:30:00,193.09,193.33,192.62,192.62,20675.0,180.0811,180.3049,179.6427,179.6427,20675.0
2020-12-08 15:00:00,192.75,192.92,192.23,192.6,18036.0,179.764,179.9225,179.279,179.6241,18036.0
2020-12-08 15:30:00,192.56,192.71,192.06,192.51,44387.0,179.5868,179.7267,179.1205,179.5401,44387.0
2020-12-09 09:30:00,194.02,196.35,193.48,196.35,44580.0,180.9484,183.1214,180.4448,183.1214,44580.0
2020-12-09 10:00:00,196.36,196.42,195.35,195.35,28386.0,183.1308,183.1867,182.1888,182.1888,28386.0
2020-12-09 10:30:00,195.52,195.54,194.44,194.69,12177.0,182.3473,182.366,181.3401,181.5733,12177.0
2020-12-09 11:00:00,194.58,194.81,193.76,193.88,7493.0,181.4707,181.6852,180.7059,180.8178,7493.0
2020-12-09 11:30:00,193.73,193.73,192.88,193.51,6658.0,180.6779,180.6779,179.8852,180.4728,6658.0
2020-12-09 12:00:00,193.4,193.79,193.1,193.6,9556.0,180.3702,180.7339,180.0904,180.5567,9556.0
2020-12-09 12:30:00,193.27,193.64,193.02,193.55,8857.0,180.2489,180.594,180.0158,180.5101,8857.0
2020-12-09 13:00:00,193.4,193.5,193.0,193.12,10192.0,180.3702,180.4634,179.9971,180.109,10192.0
2020-12-09 13:30:00,192.93,193.02,191.81,191.96,9470.0,179.9318,180.0158,178.8873,179.0272,9470.0
2020-12-09 14:00:00,191.97,193.1,191.97,193.05,8460.0,179.0365,180.0904,179.0365,180.0438,8460.0
2020-12-09 14:30:00,193.1,193.1,192.31,192.59,15184.0,180.0904,180.0904,179.3536,179.6147,15184.0
2020-12-09 15:00:00,192.62,192.89,191.98,191.98,21850.0,179.6427,179.8945,179.0458,179.0458,21850.0
2020-12-09 15:30:00,191.98,193.61,191.98,193.12,75357.0,179.0458,180.566,179.0458,180.109,75357.0
2020-12-10 09:30:00,191.38,192.55,190.27,191.13,27863.0,178.4863,179.5774,177.4511,178.2531,27863.0
2020-12-10 10:00:00,191.43,191.75,190.29,190.4,15887.0,178.5329,178.8313,177.4697,177.5723,15887.0
2020-12-10 10:30:00,190.53,191.64,190.32,191.64,10625.0,177.6935,178.7288,177.4977,178.7288,10625.0
2020-12-10 11:00:00,191.61,192.18,191.49,192.18,13168.0,178.7008,179.2324,178.5889,179.2324,13168.0
2020-12-10 11:30:00,192.13,192.31,191.1,191.46,4173.0,179.1857,179.3536,178.2251,178.5609,4173.0
2020-12-10 12:00:00,191.57,192.98,191.57,192.7,13472.0,178.6635,179.9785,178.6635,179.7173,13472.0
2020-12-10 12:30:00,192.87,192.97,191.86,191.95,10685.0,179.8759,179.9691,178.9339,179.0179,10685.0
2020-12-10 13:00:00,191.88,192.45,191.65,192.32,80633.0,178.9526,179.4842,178.7381,179.3629,80633.0
2020-12-10 13:30:00,192.42,192.58,191.91,191.91,36221.0,179.4562,179.6054,178.9806,178.9806,36221.0
2020-12-10 14:00:00,191.96,192.14,191.3,191.3,8700.0,179.0272,179.1951,178.4117,178.4117,8700.0
2020-12-10 14:30:00,191.32,192.2,191.32,191.91,11574.0,178.4303,179.251,178.4303,178.9806,11574.0
2020-12-10 15:00:00,191.98,192.94,191.98,192.72,15344.0,179.0458,179.9412,179.0458,179.736,15344.0
2020-12-10 15:30:00,192.73,193.12,192.42,192.97,63108.0,179.7453,180.109,179.4562,179.9691,63108.0
2020-12-11 09:30:00,190.38,191.89,189.68,190.41,23482.0,177.5536,178.9619,176.9008,177.5816,23482.0
2020-12-11 10:00:00,190.4,192.33,190.33,191.69,12991.0,177.5723,179.3723,177.507,178.7754,12991.0
2020-12-11 10:30:00,191.56,191.57,190.44,190.62,30731.0,178.6541,178.6635,177.6096,177.7775,30731.0
2020-12-11 11:00:00,190.7,191.34,190.68,191.11,12809.0,177.8521,178.449,177.8334,178.2345,12809.0
2020-12-11 11:30:00,191.27,191.48,190.62,191.12,11516.0,178.3837,178.5795,177.7775,178.2438,11516.0
2020-12-11 12:00:00,191.12,191.26,189.58,189.98,23786.0,178.2438,178.3744,176.8075,177.1806,23786.0
2020-12-11 12:30:00,189.91,190.04,189.48,189.96,31211.0,177.1153,177.2365,176.7143,177.1619,31211.0
2020-12-11 13:00:00,190.03,190.58,189.89,190.58,10928.0,177.2272,177.7402,177.0967,177.7402,10928.0
2020-12-11 13:30:00,190.56,191.54,190.49,191.45,13631.0,177.7215,178.6355,177.6562,178.5516,13631.0
2020-12-11 14:00:00,191.38,191.59,191.11,191.18,17477.0,178.4863,178.6821,178.2345,178.2997,17477.0
2020-12-11 14:30:00,191.35,191.67,191.17,191.21,14268.0,178.4583,178.7567,178.2904,178.3277,14268.0
2020-12-11 15:00:00,191.22,191.86,191.03,191.74,21041.0,178.337,178.9339,178.1598,178.822,21041.0
2020-12-11 15:30:00,191.88,192.11,191.4,191.74,54237.0,178.9526,179.1671,178.5049,178.822,54237.0
2020-12-14 09:30:00,194.61,194.61,192.97,193.36,23335.0,181.4987,181.4987,179.9691,180.3329,23335.0
2020-12-14 10:00:00,193.2,193.96,193.14,193.41,16387.0,180.1836,180.8924,180.1277,180.3795,16387.0
2020-12-14 10:30:00,193.64,193.64,191.5,191.61,33586.0,180.594,180.594,178.5982,178.7008,33586.0
2020-12-14 11:00:00,191.48,191.71,190.89,191.34,30371.0,178.5795,178.794,178.0293,178.449,30371.0
2020-12-14 11:30:00,191.23,191.91,191.03,191.65,19970.0,178.3464,178.9806,178.1598,178.7381,19970.0
2020-12-14 12:00:00,191.68,192.17,191.43,191.92,11891.0,178.7661,179.223,178.5329,178.9899,11891.0
2020-12-14 12:30:00,191.92,192.13,190.94,191.39,17636.0,178.9899,179.1857,178.0759,178.4956,17636.0
2020-12-14 13:00:00,191.43,191.79,191.25,191.72,13112.0,178.5329,178.8686,178.365,178.8034,13112.0
2020-12-14 13:30:00,191.73,192.51,191.73,192.15,19341.0,178.8127,179.5401,178.8127,179.2044,19341.0
2020-12-14 14:00:00,192.22,192.39,191.57,191.86,20082.0,179.2697,179.4282,178.6635,178.9339,20082.0
2020-12-14 14:30:00,191.85,192.5,191.24,192.31,24604.0,178.9246,179.5308,178.3557,179.3536,24604.0
2020-12-14 15:00:00,192.37,192.58,192.07,192.23,26422.0,179.4096,179.6054,179.1298,179.279,26422.0
2020-12-14 15:30:00,192.2,192.24,190.89,190.98,117055.0,179.251,179.2883,178.0293,178.1132,117055.0
2020-12-15 09:30:00,193.09,193.09,190.87,191.04,28779.0,180.0811,180.0811,178.0106,178.1692,28779.0
2020-12-15 10:00:00,191.08,191.24,189.76,189.93,28012.0,178.2065,178.3557,176.9754,177.134,28012.0
2020-12-15 10:30:00,189.93,190.41,189.64,190.36,29661.0,177.134,177.5816,176.8635,177.535,29661.0
2020-12-15 11:00:00,190.66,191.36,190.0,191.15,19396.0,177.8148,178.4676,177.1992,178.2718,19396.0
2020-12-15 11:30:00,191.15,191.41,190.55,190.93,23505.0,178.2718,178.5142,177.7122,178.0666,23505.0
2020-12-15 12:00:00,190.99,191.51,190.85,191.31,20576.0,178.1225,178.6075,177.992,178.421,20576.0
2020-12-15 12:30:00,191.2,192.75,191.14,192.7,15466.0,178.3184,179.764,178.2624,179.7173,15466.0
2020-12-15 13:00:00,192.7,193.15,192.28,192.46,15158.0,179.7173,180.137,179.3256,179.4935,15158.0
2020-12-15 13:30:00,192.38,193.01,192.38,192.78,15859.0,179.4189,180.0064,179.4189,179.7919,15859.0
2020-12-15 14:00:00,192.72,192.73,192.2,192.34,12461.0,179.736,179.7453,179.251,179.3816,12461.0
2020-12-15 14:30:00,192.41,192.45,191.67,191.77,16639.0,179.4469,179.4842,178.7567,178.85,16639.0
2020-12-15 15:00:00,191.82,192.3,191.16,191.16,21992.0,178.8966,179.3443,178.2811,178.2811,21992.0
2020-12-15 15:30:00,191.1,191.26,190.48,190.75,107356.0,178.2251,178.3744,177.6469,177.8987,107356.0
2020-12-16 09:30:00,192.25,192.68,190.09,190.31,29709.0,179.2977,179.6987,177.2832,177.4884,29709.0
2020-12-16 10:00:00,190.35,190.79,190.0,190.33,34720.0,177.5257,177.936,177.1992,177.507,34720.0
2020-12-16 10:30:00,190.47,190.65,189.68,190.17,18433.0,177.6376,177.8054,176.9008,177.3578,18433.0
2020-12-16 11:00:00,190.19,190.77,190.1,190.63,31567.0,177.3764,177.9174,177.2925,177.7868,31567.0
2020-12-16 11:30:00,190.63,190.99,190.53,190.75,9044.0,177.7868,178.1225,177.6935,177.8987,9044.0
2020-12-16 12:00:00,190.79,190.8,189.98,189.99,10750.0,177.936,177.9453,177.1806,177.1899,10750.0
2020-12-16 12:30:00,189.94,190.3,189.46,189.5,50685.0,177.1433,177.479,176.6956,176.7329,50685.0
2020-12-16 13:00:00,189.5,189.52,189.03,189.12,25100.0,176.7329,176.7516,176.2946,176.3785,25100.0
2020-12-16 13:30:00,189.15,189.57,189.11,189.33,16301.0,176.4065,176.7982,176.3692,176.5744,16301.0
2020-12-16 14:00:00,189.37,190.01,188.86,188.99,21345.0,176.6117,177.2086,176.136,176.2573,21345.0
2020-12-16 14:30:00,188.98,190.03,188.9,190.02,19345.0,176.248,177.2272,176.1734,177.2179,19345.0
2020-12-16 15:00:00,190.09,190.5,189.72,190.23,19806.0,177.2832,177.6656,176.9381,177.4137,19806.0
2020-12-16 15:30:00,190.2,190.55,189.59,189.71,94419.0,177.3858,177.7122,176.8169,176.9288,94419.0
2020-12-17 09:30:00,190.2,190.79,188.81,188.81,40609.0,177.3858,177.936,176.0894,176.0894,40609.0
2020-12-17 10:00:00,189.15,189.56,188.4,189.31,32485.0,176.4065,176.7889,175.707,176.5557,32485.0
2020-12-17 10:30:00,189.2,189.54,188.54,188.97,25614.0,176.4531,176.7702,175.8376,176.2386,25614.0
2020-12-17 11:00:00,189.08,189.73,188.93,189.57,23117.0,176.3412,176.9474,176.2013,176.7982,23117.0
2020-12-17 11:30:00,189.67,189.68,189.1,189.59,14784.0,176.8915,176.9008,176.3599,176.8169,14784.0
2020-12-17 12:00:00,189.66,189.66,188.16,188.63,18706.0,176.8821,176.8821,175.4832,175.9215,18706.0
2020-12-17 12:30:00,188.57,189.45,188.57,189.22,11834.0,175.8656,176.6863,175.8656,176.4718,11834.0
2020-12-17 13:00:00,189.24,189.87,189.14,189.69,25948.0,176.4904,177.078,176.3972,176.9101,25948.0
2020-12-17 13:30:00,189.67,189.67,189.0,189.5,26591.0,176.8915,176.8915,176.2666,176.7329,26591.0
2020-12-17 14:00:00,189.5,190.1,189.47,190.03,11726.0,176.7329,177.2925,176.7049,177.2272,11726.0
2020-12-17 14:30:00,189.97,190.18,189.92,189.97,15266.0,177.1713,177.3671,177.1246,177.1713,15266.0
2020-12-17 15:00:00,189.99,190.48,189.9,190.31,17529.0,177.1899,177.6469,177.106,177.4884,17529.0
2020-12-17 15:30:00,190.36,190.52,189.9,190.05,54717.0,177.535,177.6842,177.106,177.2459,54717.0
2020-12-18 09:30:00,188.05,190.32,188.05,189.5,149429.0,175.3806,177.4977,175.3806,176.7329,149429.0
2020-12-18 10:00:00,189.27,189.6,188.05,188.05,18341.0,176.5184,176.8262,175.3806,175.3806,18341.0
2020-12-18 10:30:00,188.05,188.38,187.55,187.93,25555.0,175.3806,175.6884,174.9143,175.2687,25555.0
2020-12-18 11:00:00,187.9,188.02,186.83,187.63,19424.0,175.2407,175.3526,174.2428,174.9889,19424.0
2020-12-18 11:30:00,187.59,187.84,187.04,187.7,16802.0,174.9516,175.1848,174.4387,175.0542,16802.0
2020-12-18 12:00:00,187.6,187.9,187.39,187.74,18857.0,174.9609,175.2407,174.7651,175.0915,18857.0
2020-12-18 12:30:00,187.75,188.45,187.49,188.11,46179.0,175.1008,175.7537,174.8583,175.4366,46179.0
2020-12-18 13:00:00,188.05,188.05,187.26,187.35,17205.0,175.3806,175.3806,174.6438,174.7278,17205.0
2020-12-18 13:30:00,187.28,187.39,187.14,187.16,19011.0,174.6625,174.7651,174.5319,174.5506,19011.0
2020-12-18 14:00:00,187.14,187.29,186.73,187.18,25418.0,174.5319,174.6718,174.1495,174.5692,25418.0
2020-12-18 14:30:00,187.28,187.52,186.82,187.03,24787.0,174.6625,174.8863,174.2335,174.4293,24787.0
2020-12-18 15:00:00,187.11,187.23,185.68,185.76,31618.0,174.5039,174.6159,173.1703,173.2449,31618.0
2020-12-18 15:30:00,185.77,187.48,185.63,186.93,210607.0,173.2542,174.849,173.1237,174.3361,210607.0
2020-12-21 09:30:00,186.55,186.87,185.32,185.92,50262.0,173.9817,174.2801,172.8345,173.3941,50262.0
2020-12-21 10:00:00,185.58,185.59,182.83,183.64,21818.0,173.077,173.0864,170.5123,171.2677,21818.0
2020-12-21 10:30:00,183.22,185.27,183.22,185.27,17455.0,170.876,172.7879,170.876,172.7879,17455.0
2020-12-21 11:00:00,185.09,186.35,185.01,186.25,19439.0,172.62,173.7952,172.5454,173.7019,19439.0
2020-12-21 11:30:00,186.21,186.63,185.46,185.81,8724.0,173.6646,174.0563,172.9651,173.2915,8724.0
2020-12-21 12:00:00,185.76,186.37,185.65,186.37,14845.0,173.2449,173.8138,173.1423,173.8138,14845.0
2020-12-21 12:30:00,186.33,187.4,186.2,187.01,15855.0,173.7765,174.7744,173.6553,174.4107,15855.0
2020-12-21 13:00:00,186.95,187.07,186.58,187.0,16297.0,174.3547,174.4666,174.0097,174.4014,16297.0
2020-12-21 13:30:00,187.28,187.59,187.04,187.17,13113.0,174.6625,174.9516,174.4387,174.5599,13113.0
2020-12-21 14:00:00,187.11,187.7,186.89,187.53,16100.0,174.5039,175.0542,174.2988,174.8957,16100.0
2020-12-21 14:30:00,187.5,187.77,187.35,187.38,17127.0,174.8677,175.1195,174.7278,174.7558,17127.0
2020-12-21 15:00:00,187.4,187.47,186.46,187.29,25844.0,174.7744,174.8397,173.8977,174.6718,25844.0
2020-12-21 15:30:00,187.22,187.41,186.1,186.68,79014.0,174.6065,174.7837,173.562,174.1029,79014.0
2020-12-22 09:30:00,187.24,187.3,186.43,186.59,28866.0,174.6252,174.6811,173.8698,174.019,28866.0
2020-12-22 10:00:00,186.85,187.53,186.28,187.53,16699.0,174.2615,174.8957,173.7299,174.8957,16699.0
2020-12-22 10:30:00,187.42,187.72,186.91,186.98,10433.0,174.7931,175.0729,174.3174,174.3827,10433.0
2020-12-22 11:00:00,187.03,187.37,186.31,186.32,11190.0,174.4293,174.7464,173.7578,173.7672,11190.0
2020-12-22 11:30:00,186.42,186.72,185.89,186.45,15095.0,173.8604,174.1402,173.3661,173.8884,15095.0
2020-12-22 12:00:00,186.47,186.51,186.15,186.33,11496.0,173.9071,173.9444,173.6086,173.7765,11496.0
2020-12-22 12:30:00,186.28,186.96,186.14,186.5,12574.0,173.7299,174.3641,173.5993,173.935,12574.0
2020-12-22 13:00:00,186.53,186.6,186.03,186.26,17358.0,173.963,174.0283,173.4967,173.7112,17358.0
2020-12-22 13:30:00,186.23,186.66,186.03,186.59,22701.0,173.6832,174.0843,173.4967,174.019,22701.0
2020-12-22 14:00:00,186.59,186.63,185.94,185.95,15065.0,174.019,174.0563,173.4128,173.4221,15065.0
2020-12-22 14:30:00,186.0,186.46,185.72,186.43,14460.0,173.4687,173.8977,173.2076,173.8698,14460.0
2020-12-22 15:00:00,186.4,186.45,185.71,185.73,17694.0,173.8418,173.8884,173.1983,173.2169,17694.0
2020-12-22 15:30:00,185.77,185.77,184.44,185.02,73379.0,173.2542,173.2542,172.0138,172.5548,73379.0
2020-12-23 09:30:00,185.63,188.18,185.63,187.78,30089.0,173.1237,175.5019,173.1237,175.1288,30089.0
2020-12-23 10:00:00,187.7,188.43,187.35,187.9,18446.0,175.0542,175.735,174.7278,175.2407,18446.0
2020-12-23 10:30:00,187.66,188.7,187.66,188.44,20249.0,175.0169,175.9868,175.0169,175.7443,20249.0
2020-12-23 11:00:00,188.32,188.53,187.96,187.96,23522.0,175.6324,175.8283,175.2967,175.2967,23522.0
2020-12-23 11:30:00,187.92,188.29,187.8,188.1,15585.0,175.2594,175.6044,175.1475,175.4272,15585.0
2020-12-23 12:00:00,188.19,188.5,188.19,188.45,9875.0,175.5112,175.8003,175.5112,175.7537,9875.0
2020-12-23 12:30:00,188.51,188.65,188.22,188.64,9890.0,175.8096,175.9402,175.5392,175.9309,9890.0
2020-12-23 13:00:00,188.65,189.16,188.57,189.16,8433.0,175.9402,176.4158,175.8656,176.4158,8433.0
2020-12-23 13:30:00,189.2,189.5,188.92,189.49,10613.0,176.4531,176.7329,176.192,176.7236,10613.0
2020-12-23 14:00:00,189.52,189.69,188.96,188.97,11788.0,176.7516,176.9101,176.2293,176.2386,11788.0
2020-12-23 14:30:00,189.05,189.09,188.5,188.79,8944.0,176.3132,176.3505,175.8003,176.0708,8944.0
2020-12-23 15:00:00,188.85,189.25,188.85,189.16,10834.0,176.1267,176.4998,176.1267,176.4158,10834.0
2020-12-23 15:30:00,188.98,189.25,188.4,188.54,46904.0,176.248,176.4998,175.707,175.8376,46904.0
2020-12-24 09:30:00,188.98,189.19,186.95,188.07,22336.0,176.248,176.4438,174.3547,175.3993,22336.0
2020-12-24 10:00:00,188.0,188.2,187.48,187.73,14155.0,175.334,175.5205,174.849,175.0822,14155.0
2020-12-24 10:30:00,187.79,189.16,187.79,189.16,8208.0,175.1381,176.4158,175.1381,176.4158,8208.0
2020-12-24 11:00:00,188.91,189.39,188.55,188.55,11333.0,176.1827,176.6303,175.8469,175.8469,11333.0
2020-12-24 11:30:00,188.53,188.95,188.06,188.74,15178.0,175.8283,176.22,175.3899,176.0241,15178.0
2020-12-24 12:00:00,188.91,189.4,188.36,189.4,22362.0,176.1827,176.6397,175.6697,176.6397,22362.0
2020-12-24 12:30:00,189.65,189.88,189.18,189.7,23262.0,176.8728,177.0873,176.4345,176.9195,23262.0
2020-12-28 09:30:00,191.16,192.37,190.41,192.37,18960.0,178.2811,179.4096,177.5816,179.4096,18960.0
2020-12-28 10:00:00,192.17,193.07,191.96,192.78,25102.0,179.223,180.0624,179.0272,179.7919,25102.0
2020-12-28 10:30:00,192.83,192.83,191.34,192.14,13575.0,179.8386,179.8386,178.449,179.1951,13575.0
2020-12-28 11:00:00,192.11,192.28,191.74,192.1,10463.0,179.1671,179.3256,178.822,179.1578,10463.0
2020-12-28 11:30:00,192.19,192.37,191.67,191.67,12912.0,179.2417,179.4096,178.7567,178.7567,12912.0
2020-12-28 12:00:00,191.58,191.99,191.19,191.99,9194.0,178.6728,179.0552,178.3091,179.0552,9194.0
2020-12-28 12:30:00,192.0,192.27,191.57,191.62,13448.0,179.0645,179.3163,178.6635,178.7101,13448.0
2020-12-28 13:00:00,191.5,191.92,191.37,191.71,8225.0,178.5982,178.9899,178.4769,178.794,8225.0
2020-12-28 13:30:00,191.73,191.76,191.35,191.39,10976.0,178.8127,178.8407,178.4583,178.4956,10976.0
2020-12-28 14:00:00,191.47,191.88,191.26,191.26,8784.0,178.5702,178.9526,178.3744,178.3744,8784.0
2020-12-28 14:30:00,191.32,191.42,191.02,191.16,11264.0,178.4303,178.5236,178.1505,178.2811,11264.0
2020-12-28 15:00:00,191.17,191.17,190.36,190.36,12215.0,178.2904,178.2904,177.535,177.535,12215.0
2020-12-28 15:30:00,190.39,190.6,189.93,189.99,42904.0,177.563,177.7588,177.134,177.1899,42904.0
2020-12-29 09:30:00,190.97,191.36,189.16,189.36,21106.0,178.1039,178.4676,176.4158,176.6024,21106.0
2020-12-29 10:00:00,189.48,190.17,189.05,189.19,14503.0,176.7143,177.3578,176.3132,176.4438,14503.0
2020-12-29 10:30:00,189.19,190.32,189.19,189.89,8965.0,176.4438,177.4977,176.4438,177.0967,8965.0
2020-12-29 11:00:00,189.79,189.79,189.13,189.14,18007.0,177.0034,177.0034,176.3879,176.3972,18007.0
2020-12-29 11:30:00,189.23,190.24,189.09,190.24,11489.0,176.4811,177.4231,176.3505,177.4231,11489.0
2020-12-29 12:00:00,190.12,190.55,190.03,190.3,13496.0,177.3112,177.7122,177.2272,177.479,13496.0
2020-12-29 12:30:00,190.14,190.14,188.84,189.2,12061.0,177.3298,177.3298,176.1174,176.4531,12061.0
2020-12-29 13:00:00,189.12,190.18,189.04,189.8,21128.0,176.3785,177.3671,176.3039,177.0127,21128.0
2020-12-29 13:30:00,189.81,190.22,189.61,190.14,12474.0,177.022,177.4044,176.8355,177.3298,12474.0
2020-12-29 14:00:00,190.08,190.13,189.19,189.39,12368.0,177.2739,177.3205,176.4438,176.6303,12368.0
2020-12-29 14:30:00,189.39,189.46,188.98,189.27,10753.0,176.6303,176.6956,176.248,176.5184,10753.0
2020-12-29 15:00:00,189.23,190.3,189.22,190.24,15212.0,176.4811,177.479,176.4718,177.4231,15212.0
2020-12-29 15:30:00,190.16,190.23,188.97,189.06,59790.0,177.3485,177.4137,176.2386,176.3226,59790.0
2020-12-30 09:30:00,188.83,191.88,188.83,191.71,24496.0,176.1081,178.9526,176.1081,178.794,24496.0
2020-12-30 10:00:00,191.77,192.34,191.47,192.1,12073.0,178.85,179.3816,178.5702,179.1578,12073.0
2020-12-30 10:30:00,191.92,192.5,191.74,192.2,9675.0,178.9899,179.5308,178.822,179.251,9675.0
2020-12-30 11:00:00,192.17,192.4,191.3,191.34,8757.0,179.223,179.4375,178.4117,178.449,8757.0
2020-12-30 11:30:00,191.19,191.6,191.01,191.19,10137.0,178.3091,178.6914,178.1412,178.3091,10137.0
2020-12-30 12:00:00,190.97,192.05,190.91,191.86,14230.0,178.1039,179.1111,178.0479,178.9339,14230.0
2020-12-30 12:30:00,191.83,192.22,191.54,192.06,6390.0,178.9059,179.2697,178.6355,179.1205,6390.0
2020-12-30 13:00:00,192.09,192.22,191.86,191.88,8663.0,179.1484,179.2697,178.9339,178.9526,8663.0
2020-12-30 13:30:00,191.92,192.0,191.59,191.65,9719.0,178.9899,179.0645,178.6821,178.7381,9719.0
2020-12-30 14:00:00,191.65,191.8,191.05,191.05,5358.0,178.7381,178.878,178.1785,178.1785,5358.0
2020-12-30 14:30:00,190.92,191.19,190.7,191.03,11070.0,178.0573,178.3091,177.8521,178.1598,11070.0
2020-12-30 15:00:00,191.03,191.49,190.68,191.49,10585.0,178.1598,178.5889,177.8334,178.5889,10585.0
2020-12-30 15:30:00,191.51,192.01,191.19,191.36,53336.0,178.6075,179.0738,178.3091,178.4676,53336.0
2020-12-31 09:30:00,191.21,192.28,191.13,192.0,12495.0,178.3277,179.3256,178.2531,179.0645,12495.0
2020-12-31 10:00:00,191.88,192.16,191.45,192.05,9865.0,178.9526,179.2137,178.5516,179.1111,9865.0
2020-12-31 10:30:00,192.12,192.45,191.92,192.22,4785.0,179.1764,179.4842,178.9899,179.2697,4785.0
2020-12-31 11:00:00,192.1,193.08,192.1,192.9,15702.0,179.1578,180.0717,179.1578,179.9039,15702.0
2020-12-31 11:30:00,192.88,193.4,192.82,193.4,8132.0,179.8852,180.3702,179.8293,180.3702,8132.0
2020-12-31 12:00:00,193.34,193.7,193.14,193.53,15116.0,180.3142,180.65,180.1277,180.4914,15116.0
2020-12-31 12:30:00,193.53,193.92,193.48,193.72,11633.0,180.4914,180.8551,180.4448,180.6686,11633.0
2020-12-31 13:00:00,193.69,193.7,193.32,193.32,11345.0,180.6406,180.65,180.2956,180.2956,11345.0
2020-12-31 13:30:00,193.17,193.34,192.81,193.02,5310.0,180.1557,180.3142,179.8199,180.0158,5310.0
2020-12-31 14:00:00,193.01,193.8,192.96,193.46,10968.0,180.0064,180.7432,179.9598,180.4261,10968.0
2020-12-31 14:30:00,193.6,193.94,193.51,193.61,9916.0,180.5567,180.8738,180.4728,180.566,9916.0
2020-12-31 15:00:00,193.82,194.51,193.69,194.12,13214.0,180.7619,181.4054,180.6406,181.0417,13214.0
2020-12-31 15:30:00,194.3,194.66,193.58,194.44,55790.0,181.2095,181.5453,180.538,181.3401,55790.0
2021-01-04 09:30:00,195.3,195.9,192.39,193.12,34459.0,182.1422,182.7017,179.4282,180.109,34459.0
2021-01-04 10:00:00,193.15,193.29,190.41,190.69,31688.0,180.137,180.2676,177.5816,177.8428,31688.0
2021-01-04 10:30:00,190.67,190.68,188.12,188.74,26130.0,177.8241,177.8334,175.4459,176.0241,26130.0
2021-01-04 11:00:00,188.6,189.03,187.35,187.91,20792.0,175.8936,176.2946,174.7278,175.25,20792.0
2021-01-04 11:30:00,188.06,188.69,186.67,187.12,15723.0,175.3899,175.9775,174.0936,174.5133,15723.0
2021-01-04 12:00:00,186.94,187.27,185.8,186.6,19847.0,174.3454,174.6532,173.2822,174.0283,19847.0
2021-01-04 12:30:00,186.43,187.07,186.21,186.92,7488.0,173.8698,174.4666,173.6646,174.3267,7488.0
2021-01-04 13:00:00,186.93,188.32,186.88,188.12,7970.0,174.3361,175.6324,174.2894,175.4459,7970.0
2021-01-04 13:30:00,188.06,188.43,187.58,188.29,7082.0,175.3899,175.735,174.9423,175.6044,7082.0
2021-01-04 14:00:00,188.28,188.29,187.11,187.4,4838.0,175.5951,175.6044,174.5039,174.7744,4838.0
2021-01-04 14:30:00,187.19,187.51,186.58,187.47,10297.0,174.5786,174.877,174.0097,174.8397,10297.0
2021-01-04 15:00:00,187.5,187.93,186.58,187.62,13168.0,174.8677,175.2687,174.0097,174.9796,13168.0
2021-01-04 15:30:00,187.57,189.77,187.17,188.24,70787.0,174.933,176.9847,174.5599,175.5578,70787.0
2021-01-05 09:30:00,188.11,189.85,187.71,187.8,25957.0,175.4366,177.0593,175.0635,175.1475,25957.0
2021-01-05 10:00:00,188.17,189.13,186.55,186.88,20594.0,175.4925,176.3879,173.9817,174.2894,20594.0
2021-01-05 10:30:00,186.95,187.16,185.85,186.27,14097.0,174.3547,174.5506,173.3288,173.7205,14097.0
2021-01-05 11:00:00,186.34,186.67,185.71,186.67,12217.0,173.7858,174.0936,173.1983,174.0936,12217.0
2021-01-05 11:30:00,186.57,187.03,186.48,186.92,10386.0,174.0003,174.4293,173.9164,174.3267,10386.0
2021-01-05 12:00:00,186.93,187.81,186.9,187.25,15077.0,174.3361,175.1568,174.3081,174.6345,15077.0
2021-01-05 12:30:00,187.34,187.68,187.23,187.58,9914.0,174.7185,175.0355,174.6159,174.9423,9914.0
2021-01-05 13:00:00,187.67,187.98,187.53,187.68,9683.0,175.0262,175.3153,174.8957,175.0355,9683.0
2021-01-05 13:30:00,187.66,187.66,187.05,187.25,26597.0,175.0169,175.0169,174.448,174.6345,26597.0
2021-01-05 14:00:00,187.29,187.98,187.22,187.5,49396.0,174.6718,175.3153,174.6065,174.8677,49396.0
2021-01-05 14:30:00,187.56,187.78,186.66,186.7,30506.0,174.9236,175.1288,174.0843,174.1216,30506.0
2021-01-05 15:00:00,186.75,187.61,186.68,186.9,16907.0,174.1682,174.9703,174.1029,174.3081,16907.0
2021-01-05 15:30:00,186.88,187.49,186.73,187.03,51872.0,174.2894,174.8583,174.1495,174.4293,51872.0
2021-01-06 09:30:00,191.26,195.57,190.83,195.26,61534.0,178.3744,182.394,177.9733,182.1049,61534.0
2021-01-06 10:00:00,195.17,195.85,194.27,195.24,21986.0,182.0209,182.6551,181.1816,182.0862,21986.0
2021-01-06 10:30:00,195.23,197.51,195.23,197.42,38275.0,182.0769,184.2033,182.0769,184.1193,38275.0
2021-01-06 11:00:00,197.3,198.21,197.05,197.19,20904.0,184.0074,184.8561,183.7743,183.9048,20904.0
2021-01-06 11:30:00,197.12,197.46,196.47,196.93,19723.0,183.8395,184.1566,183.2333,183.6624,19723.0
2021-01-06 12:00:00,196.92,197.59,196.52,197.41,24188.0,183.653,184.2779,183.28,184.11,24188.0
2021-01-06 12:30:00,197.42,198.63,197.33,198.63,15807.0,184.1193,185.2478,184.0354,185.2478,15807.0
2021-01-06 13:00:00,198.68,199.19,198.55,198.93,17993.0,185.2944,185.7701,185.1732,185.5276,17993.0
2021-01-06 13:30:00,198.78,199.67,198.58,199.49,19583.0,185.3877,186.2177,185.2012,186.0499,19583.0
2021-01-06 14:00:00,199.58,199.94,198.33,198.66,13618.0,186.1338,186.4696,184.968,185.2758,13618.0
2021-01-06 14:30:00,199.17,199.18,196.7,197.52,16876.0,185.7514,185.7608,183.4478,184.2126,16876.0
2021-01-06 15:00:00,197.25,198.67,196.96,198.33,19276.0,183.9608,185.2851,183.6903,184.968,19276.0
2021-01-06 15:30:00,198.53,198.78,196.95,197.74,84950.0,185.1546,185.3877,183.681,184.4178,84950.0
2021-01-07 09:30:00,200.0,201.62,199.4,200.59,27321.0,186.5255,188.0364,185.9659,187.0758,27321.0
2021-01-07 10:00:00,200.49,201.75,200.49,201.75,12336.0,186.9825,188.1576,186.9825,188.1576,12336.0
2021-01-07 10:30:00,201.52,201.62,200.55,201.58,11511.0,187.9431,188.0364,187.0385,187.9991,11511.0
2021-01-07 11:00:00,201.78,201.88,201.04,201.25,8063.0,188.1856,188.2789,187.4954,187.6913,8063.0
2021-01-07 11:30:00,201.35,201.7,201.12,201.12,6575.0,187.7846,188.111,187.5701,187.5701,6575.0
2021-01-07 12:00:00,201.3,201.8,201.06,201.42,18287.0,187.7379,188.2042,187.5141,187.8498,18287.0
2021-01-07 12:30:00,201.29,201.94,201.26,201.84,10807.0,187.7286,188.3348,187.7006,188.2416,10807.0
2021-01-07 13:00:00,201.84,202.18,201.16,201.2,9584.0,188.2416,188.5586,187.6074,187.6447,9584.0
2021-01-07 13:30:00,201.24,201.46,200.11,200.65,15982.0,187.682,187.8872,186.6281,187.1317,15982.0
2021-01-07 14:00:00,200.66,200.76,200.11,200.12,11413.0,187.1411,187.2343,186.6281,186.6374,11413.0
2021-01-07 14:30:00,200.15,200.69,200.15,200.53,17644.0,186.6654,187.169,186.6654,187.0198,17644.0
2021-01-07 15:00:00,200.6,200.78,199.87,199.97,15982.0,187.0851,187.253,186.4043,186.4975,15982.0
2021-01-07 15:30:00,199.93,200.77,199.5,200.13,62132.0,186.4602,187.2436,186.0592,186.6468,62132.0
2021-01-08 09:30:00,200.75,201.33,198.95,200.95,31263.0,187.225,187.7659,185.5463,187.4115,31263.0
2021-01-08 10:00:00,201.08,201.12,199.18,199.18,16435.0,187.5328,187.5701,185.7608,185.7608,16435.0
2021-01-08 10:30:00,199.31,200.69,198.94,200.6,19410.0,185.882,187.169,185.5369,187.0851,19410.0
2021-01-08 11:00:00,200.67,200.81,200.24,200.56,12991.0,187.1504,187.2809,186.7493,187.0478,12991.0
2021-01-08 11:30:00,200.59,201.17,200.23,201.17,24263.0,187.0758,187.6167,186.74,187.6167,24263.0
2021-01-08 12:00:00,201.14,201.14,200.56,200.74,15835.0,187.5887,187.5887,187.0478,187.2157,15835.0
2021-01-08 12:30:00,200.75,200.75,200.19,200.51,7014.0,187.225,187.225,186.7027,187.0012,7014.0
2021-01-08 13:00:00,200.31,200.56,199.24,199.51,9837.0,186.8146,187.0478,185.8167,186.0685,9837.0
2021-01-08 13:30:00,199.42,199.45,198.52,198.88,21748.0,185.9846,186.0126,185.1452,185.481,21748.0
2021-01-08 14:00:00,199.34,200.38,199.34,200.25,12596.0,185.91,186.8799,185.91,186.7587,12596.0
2021-01-08 14:30:00,200.19,200.6,199.63,200.3,14679.0,186.7027,187.0851,186.1804,186.8053,14679.0
2021-01-08 15:00:00,200.47,201.09,200.29,200.57,21053.0,186.9639,187.5421,186.796,187.0571,21053.0
2021-01-08 15:30:00,200.6,201.64,200.37,201.62,59809.0,187.0851,188.055,186.8706,188.0364,59809.0
2021-01-11 09:30:00,199.22,200.54,199.11,200.44,30168.0,185.7981,187.0291,185.6955,186.9359,30168.0
2021-01-11 10:00:00,200.43,201.07,200.13,200.13,27635.0,186.9265,187.5234,186.6468,186.6468,27635.0
2021-01-11 10:30:00,200.16,201.1,200.0,201.05,24850.0,186.6747,187.5514,186.5255,187.5048,24850.0
2021-01-11 11:00:00,201.06,201.58,200.67,201.57,17379.0,187.5141,187.9991,187.1504,187.9897,17379.0
2021-01-11 11:30:00,201.37,201.37,200.77,200.82,10023.0,187.8032,187.8032,187.2436,187.2903,10023.0
2021-01-11 12:00:00,200.88,201.16,200.75,200.78,17892.0,187.3462,187.6074,187.225,187.253,17892.0
2021-01-11 12:30:00,200.73,201.53,200.72,201.43,26010.0,187.2063,187.9524,187.197,187.8592,26010.0
2021-01-11 13:00:00,201.62,201.85,201.18,201.32,17334.0,188.0364,188.2509,187.626,187.7566,17334.0
2021-01-11 13:30:00,201.27,201.37,200.99,201.3,13195.0,187.71,187.8032,187.4488,187.7379,13195.0
2021-01-11 14:00:00,201.34,201.76,201.11,201.41,22212.0,187.7752,188.1669,187.5607,187.8405,22212.0
2021-01-11 14:30:00,201.31,201.77,201.13,201.76,13672.0,187.7473,188.1763,187.5794,188.1669,13672.0
2021-01-11 15:00:00,201.76,201.88,201.26,201.54,32012.0,188.1669,188.2789,187.7006,187.9618,32012.0
2021-01-11 15:30:00,201.59,201.96,201.17,201.59,65730.0,188.0084,188.3535,187.6167,188.0084,65730.0
2021-01-12 09:30:00,202.09,203.87,201.33,203.87,25138.0,188.4747,190.1348,187.7659,190.1348,25138.0
2021-01-12 10:00:00,203.88,205.32,203.65,204.94,26751.0,190.1441,191.4871,189.9296,191.1327,26751.0
2021-01-12 10:30:00,205.11,205.53,204.45,205.11,22490.0,191.2912,191.6829,190.6757,191.2912,22490.0
2021-01-12 11:00:00,205.05,206.15,204.88,206.07,16285.0,191.2353,192.2612,191.0767,192.1866,16285.0
2021-01-12 11:30:00,206.06,206.06,204.94,205.56,87563.0,192.1772,192.1772,191.1327,191.7109,87563.0
2021-01-12 12:00:00,205.37,205.5,204.46,205.17,22112.0,191.5337,191.655,190.685,191.3472,22112.0
2021-01-12 12:30:00,205.23,205.55,204.96,205.06,17796.0,191.4032,191.7016,191.1513,191.2446,17796.0
2021-01-12 13:00:00,204.93,205.11,204.67,205.1,16401.0,191.1234,191.2912,190.8809,191.2819,16401.0
2021-01-12 13:30:00,205.09,205.56,204.85,205.46,43988.0,191.2726,191.7109,191.0488,191.6177,43988.0
2021-01-12 14:00:00,205.38,206.04,205.33,205.85,21619.0,191.5431,192.1586,191.4964,191.9814,21619.0
2021-01-12 14:30:00,205.8,205.97,204.04,204.82,55007.0,191.9348,192.0933,190.2933,191.0208,55007.0
2021-01-12 15:00:00,204.81,205.17,204.45,204.46,24050.0,191.0115,191.3472,190.6757,190.685,24050.0
2021-01-12 15:30:00,204.46,204.88,204.05,204.62,64607.0,190.685,191.0767,190.3027,190.8343,64607.0
2021-01-13 09:30:00,204.56,204.86,202.56,203.24,23875.0,190.7783,191.0581,188.913,189.5472,23875.0
2021-01-13 10:00:00,203.6,204.18,202.49,203.46,6928.0,189.883,190.4239,188.8478,189.7524,6928.0
2021-01-13 10:30:00,203.41,203.54,202.48,203.34,12932.0,189.7058,189.827,188.8384,189.6405,12932.0
2021-01-13 11:00:00,203.45,203.73,202.81,203.35,9854.0,189.7431,190.0042,189.1462,189.6498,9854.0
2021-01-13 11:30:00,203.23,203.23,202.23,202.45,13220.0,189.5379,189.5379,188.6053,188.8105,13220.0
2021-01-13 12:00:00,202.45,202.58,201.5,202.16,16601.0,188.8105,188.9317,187.9245,188.54,16601.0
2021-01-13 12:30:00,202.23,203.39,202.23,203.31,16218.0,188.6053,189.6871,188.6053,189.6125,16218.0
2021-01-13 13:00:00,203.24,203.55,202.91,203.23,7548.0,189.5472,189.8363,189.2395,189.5379,7548.0
2021-01-13 13:30:00,203.3,203.85,203.13,203.51,13160.0,189.6032,190.1161,189.4446,189.799,13160.0
2021-01-13 14:00:00,203.52,203.99,202.85,203.65,17242.0,189.8084,190.2467,189.1835,189.9296,17242.0
2021-01-13 14:30:00,203.71,203.97,203.35,203.65,11657.0,189.9856,190.228,189.6498,189.9296,11657.0
2021-01-13 15:00:00,203.57,203.67,202.55,202.57,19551.0,189.855,189.9483,188.9037,188.9224,19551.0
2021-01-13 15:30:00,202.45,203.28,202.28,203.07,52761.0,188.8105,189.5845,188.6519,189.3887,52761.0
2021-01-14 09:30:00,203.97,204.49,202.52,204.19,17547.0,190.228,190.713,188.8757,190.4332,17547.0
2021-01-14 10:00:00,204.34,204.56,203.83,204.06,18154.0,190.5731,190.7783,190.0975,190.312,18154.0
2021-01-14 10:30:00,204.07,204.49,203.36,204.11,21871.0,190.3213,190.713,189.6591,190.3586,21871.0
2021-01-14 11:00:00,204.52,204.93,204.18,204.37,12349.0,190.741,191.1234,190.4239,190.6011,12349.0
2021-01-14 11:30:00,204.51,205.08,204.31,205.08,7868.0,190.7317,191.2633,190.5451,191.2633,7868.0
2021-01-14 12:00:00,205.05,205.67,204.76,205.41,13069.0,191.2353,191.8135,190.9648,191.571,13069.0
2021-01-14 12:30:00,205.35,205.5,205.14,205.39,9949.0,191.5151,191.655,191.3192,191.5524,9949.0
2021-01-14 13:00:00,205.38,206.15,205.38,206.03,9975.0,191.5431,192.2612,191.5431,192.1493,9975.0
2021-01-14 13:30:00,206.09,207.1,206.0,206.95,29551.0,192.2052,193.1472,192.1213,193.0073,29551.0
2021-01-14 14:00:00,207.05,207.05,206.47,206.52,13199.0,193.1005,193.1005,192.5596,192.6062,13199.0
2021-01-14 14:30:00,206.56,206.72,206.24,206.31,17819.0,192.6436,192.7928,192.3451,192.4104,17819.0
2021-01-14 15:00:00,206.35,206.79,206.03,206.5,18625.0,192.4477,192.8581,192.1493,192.5876,18625.0
2021-01-14 15:30:00,206.59,207.28,206.29,206.95,166367.0,192.6715,193.315,192.3917,193.0073,166367.0
2021-01-15 09:30:00,204.63,207.21,203.66,206.95,78646.0,190.8436,193.2498,189.9389,193.0073,78646.0
2021-01-15 10:00:00,207.26,207.28,203.43,204.59,36743.0,193.2964,193.315,189.7244,190.8063,36743.0
2021-01-15 10:30:00,204.48,206.41,204.43,206.0,21426.0,190.7037,192.5037,190.6571,192.1213,21426.0
2021-01-15 11:00:00,205.71,205.71,204.61,204.98,7619.0,191.8508,191.8508,190.8249,191.17,7619.0
2021-01-15 11:30:00,205.11,206.46,204.99,205.82,11371.0,191.2912,192.5503,191.1793,191.9534,11371.0
2021-01-15 12:00:00,205.56,205.76,205.11,205.66,10724.0,191.7109,191.8975,191.2912,191.8042,10724.0
2021-01-15 12:30:00,205.61,206.91,205.57,206.64,8271.0,191.7576,192.97,191.7203,192.7182,8271.0
2021-01-15 13:00:00,206.51,207.38,206.3,207.34,8859.0,192.5969,193.4083,192.4011,193.371,8859.0
2021-01-15 13:30:00,207.27,207.4,206.67,207.21,19781.0,193.3057,193.427,192.7461,193.2498,19781.0
2021-01-15 14:00:00,207.04,207.42,206.98,207.42,10469.0,193.0912,193.4456,193.0353,193.4456,10469.0
2021-01-15 14:30:00,207.51,208.35,207.51,208.14,12122.0,193.5295,194.313,193.5295,194.1171,12122.0
2021-01-15 15:00:00,208.18,208.53,207.52,207.73,13256.0,194.1544,194.4808,193.5389,193.7347,13256.0
2021-01-15 15:30:00,207.65,208.35,206.95,208.28,122847.0,193.6601,194.313,193.0073,194.2477,122847.0
2021-01-19 09:30:00,209.6,211.59,209.27,211.2,30027.0,195.4787,197.3347,195.171,196.9709,30027.0
2021-01-19 10:00:00,211.06,211.22,209.29,210.24,16954.0,196.8404,196.9896,195.1896,196.0756,16954.0
2021-01-19 10:30:00,210.5,211.97,210.5,211.3,15828.0,196.3181,197.6891,196.3181,197.0642,15828.0
2021-01-19 11:00:00,211.23,211.96,210.98,211.71,9731.0,196.9989,197.6797,196.7658,197.4466,9731.0
2021-01-19 11:30:00,211.81,211.84,211.07,211.47,8494.0,197.5398,197.5678,196.8497,197.2228,8494.0
2021-01-19 12:00:00,211.6,211.96,211.39,211.96,16017.0,197.344,197.6797,197.1481,197.6797,16017.0
2021-01-19 12:30:00,211.84,212.51,211.69,212.44,17478.0,197.5678,198.1927,197.4279,198.1274,17478.0
2021-01-19 13:00:00,212.38,213.33,212.25,213.09,15863.0,198.0714,198.9574,197.9502,198.7336,15863.0
2021-01-19 13:30:00,213.05,213.73,213.05,213.53,21099.0,198.6963,199.3305,198.6963,199.144,21099.0
2021-01-19 14:00:00,213.47,213.47,212.73,212.83,20481.0,199.088,199.088,198.3979,198.4911,20481.0
2021-01-19 14:30:00,212.82,213.18,212.5,213.09,18526.0,198.4818,198.8175,198.1834,198.7336,18526.0
2021-01-19 15:00:00,213.07,213.39,212.89,213.33,24791.0,198.715,199.0134,198.5471,198.9574,24791.0
2021-01-19 15:30:00,213.31,213.45,212.65,212.88,158965.0,198.9388,199.0694,198.3233,198.5378,158965.0
2021-01-20 09:30:00,213.74,214.49,211.39,212.78,33660.0,199.3398,200.0393,197.1481,198.4445,33660.0
2021-01-20 10:00:00,212.66,214.02,212.44,213.29,20274.0,198.3326,199.601,198.1274,198.9201,20274.0
2021-01-20 10:30:00,213.19,214.1,212.9,213.03,9971.0,198.8269,199.6756,198.5564,198.6777,9971.0
2021-01-20 11:00:00,212.98,213.28,212.36,213.28,22510.0,198.631,198.9108,198.0528,198.9108,22510.0
2021-01-20 11:30:00,213.17,213.25,212.36,212.52,8147.0,198.8082,198.8828,198.0528,198.202,8147.0
2021-01-20 12:00:00,212.58,213.35,212.58,213.35,11447.0,198.258,198.9761,198.258,198.9761,11447.0
2021-01-20 12:30:00,213.41,213.7,212.83,213.56,9877.0,199.0321,199.3025,198.4911,199.1719,9877.0
2021-01-20 13:00:00,213.66,213.74,213.08,213.23,10106.0,199.2652,199.3398,198.7243,198.8642,10106.0
2021-01-20 13:30:00,213.33,213.49,212.87,213.09,12037.0,198.9574,199.1067,198.5284,198.7336,12037.0
2021-01-20 14:00:00,213.09,213.45,212.84,213.38,17491.0,198.7336,199.0694,198.5005,199.0041,17491.0
2021-01-20 14:30:00,213.28,213.72,213.28,213.37,15430.0,198.9108,199.3212,198.9108,198.9947,15430.0
2021-01-20 15:00:00,213.39,213.58,212.93,213.33,14818.0,199.0134,199.1906,198.5844,198.9574,14818.0
2021-01-20 15:30:00,213.38,213.92,213.16,213.17,71882.0,199.0041,199.5077,198.7989,198.8082,71882.0
2021-01-21 09:30:00,213.4,214.17,212.79,213.45,36801.0,199.0227,199.7408,198.4538,199.0694,36801.0
2021-01-21 10:00:00,213.3,214.43,213.07,214.41,21682.0,198.9295,199.9833,198.715,199.9647,21682.0
2021-01-21 10:30:00,214.28,214.5,213.77,213.77,10837.0,199.8434,200.0486,199.3678,199.3678,10837.0
2021-01-21 11:00:00,213.75,213.8,213.17,213.59,10111.0,199.3491,199.3958,198.8082,199.1999,10111.0
2021-01-21 11:30:00,213.47,213.64,213.19,213.36,9887.0,199.088,199.2466,198.8269,198.9854,9887.0
2021-01-21 12:00:00,213.34,213.54,213.22,213.51,16119.0,198.9668,199.1533,198.8549,199.1253,16119.0
2021-01-21 12:30:00,213.4,213.6,213.22,213.5,18356.0,199.0227,199.2093,198.8549,199.116,18356.0
2021-01-21 13:00:00,213.57,213.57,213.15,213.35,18638.0,199.1813,199.1813,198.7896,198.9761,18638.0
2021-01-21 13:30:00,213.34,213.48,213.06,213.19,28531.0,198.9668,199.0973,198.7056,198.8269,28531.0
2021-01-21 14:00:00,213.14,213.48,212.87,213.44,24801.0,198.7802,199.0973,198.5284,199.06,24801.0
2021-01-21 14:30:00,213.46,213.65,213.33,213.46,15709.0,199.0787,199.2559,198.9574,199.0787,15709.0
2021-01-21 15:00:00,213.46,213.54,212.99,212.99,19337.0,199.0787,199.1533,198.6403,198.6403,19337.0
2021-01-21 15:30:00,212.99,213.06,211.94,211.94,73861.0,198.6403,198.7056,197.6611,197.6611,73861.0
2021-01-22 09:30:00,210.4,211.16,210.0,210.58,28396.0,196.2248,196.9336,195.8518,196.3927,28396.0
2021-01-22 10:00:00,210.59,211.0,210.14,210.19,24596.0,196.402,196.7844,195.9824,196.029,24596.0
2021-01-22 10:30:00,210.19,211.28,210.03,211.27,20092.0,196.029,197.0456,195.8798,197.0362,20092.0
2021-01-22 11:00:00,211.28,211.47,210.88,211.45,7860.0,197.0456,197.2228,196.6725,197.2041,7860.0
2021-01-22 11:30:00,211.35,212.12,211.35,212.03,7572.0,197.1108,197.829,197.1108,197.745,7572.0
2021-01-22 12:00:00,212.02,212.23,211.44,211.78,5534.0,197.7357,197.9316,197.1948,197.5119,5534.0
2021-01-22 12:30:00,211.78,212.09,211.47,211.75,7661.0,197.5119,197.801,197.2228,197.4839,7661.0
2021-01-22 13:00:00,211.66,211.74,211.42,211.55,6270.0,197.4,197.4746,197.1761,197.2974,6270.0
2021-01-22 13:30:00,211.53,211.83,211.36,211.36,8571.0,197.2787,197.5585,197.1202,197.1202,8571.0
2021-01-22 14:00:00,211.3,211.39,210.97,211.19,7761.0,197.0642,197.1481,196.7564,196.9616,7761.0
2021-01-22 14:30:00,211.17,211.96,211.15,211.74,19124.0,196.943,197.6797,196.9243,197.4746,19124.0
2021-01-22 15:00:00,211.69,212.07,211.61,212.07,9849.0,197.4279,197.7823,197.3533,197.7823,9849.0
2021-01-22 15:30:00,211.97,212.45,211.79,211.8,64526.0,197.6891,198.1367,197.5212,197.5305,64526.0
2021-01-25 09:30:00,210.33,211.92,210.22,211.7,39702.0,196.1596,197.6424,196.057,197.4373,39702.0
2021-01-25 10:00:00,211.71,213.47,211.58,213.15,31393.0,197.4466,199.088,197.3253,198.7896,31393.0
2021-01-25 10:30:00,213.09,213.15,210.83,210.83,25607.0,198.7336,198.7896,196.6259,196.6259,25607.0
2021-01-25 11:00:00,210.79,211.18,209.89,210.13,42729.0,196.5886,196.9523,195.7492,195.973,42729.0
2021-01-25 11:30:00,210.23,210.84,210.02,210.21,28302.0,196.0663,196.6352,195.8704,196.0476,28302.0
2021-01-25 12:00:00,210.33,210.45,209.34,209.7,12989.0,196.1596,196.2715,195.2363,195.572,12989.0
2021-01-25 12:30:00,209.43,210.53,209.42,209.98,12437.0,195.3202,196.3461,195.3109,195.8331,12437.0
2021-01-25 13:00:00,210.18,211.07,209.84,211.04,8654.0,196.0197,196.8497,195.7026,196.8217,8654.0
2021-01-25 13:30:00,210.94,211.49,210.64,210.83,7298.0,196.7285,197.2414,196.4487,196.6259,7298.0
2021-01-25 14:00:00,211.01,211.42,210.54,211.32,14243.0,196.7937,197.1761,196.3554,197.0829,14243.0
2021-01-25 14:30:00,211.3,211.66,210.86,211.4,17915.0,197.0642,197.4,196.6539,197.1575,17915.0
2021-01-25 15:00:00,211.32,211.93,211.25,211.6,13712.0,197.0829,197.6518,197.0176,197.344,13712.0
2021-01-25 15:30:00,211.66,211.94,211.07,211.66,71960.0,197.4,197.6611,196.8497,197.4,71960.0
2021-01-26 09:30:00,213.23,213.41,211.44,212.22,29113.0,198.8642,199.0321,197.1948,197.9222,29113.0
2021-01-26 10:00:00,211.88,213.34,211.72,213.13,27043.0,197.6051,198.9668,197.4559,198.7709,27043.0
2021-01-26 10:30:00,213.12,213.36,212.26,212.69,30400.0,198.7616,198.9854,197.9595,198.3606,30400.0
2021-01-26 11:00:00,212.59,213.08,211.9,213.08,23077.0,198.2673,198.7243,197.6238,198.7243,23077.0
2021-01-26 11:30:00,213.08,213.25,211.49,211.71,15176.0,198.7243,198.8828,197.2414,197.4466,15176.0
2021-01-26 12:00:00,211.82,211.82,210.34,210.77,11729.0,197.5492,197.5492,196.1689,196.5699,11729.0
2021-01-26 12:30:00,210.78,211.99,210.77,211.86,16591.0,196.5792,197.7077,196.5699,197.5865,16591.0
2021-01-26 13:00:00,211.94,212.32,211.79,212.22,8210.0,197.6611,198.0155,197.5212,197.9222,8210.0
2021-01-26 13:30:00,212.22,212.44,212.0,212.01,19661.0,197.9222,198.1274,197.717,197.7264,19661.0
2021-01-26 14:00:00,212.04,212.18,211.34,211.41,14045.0,197.7544,197.8849,197.1015,197.1668,14045.0
2021-01-26 14:30:00,211.44,212.19,211.43,212.19,13277.0,197.1948,197.8942,197.1855,197.8942,13277.0
2021-01-26 15:00:00,212.15,212.86,212.02,212.86,18021.0,197.8569,198.5191,197.7357,198.5191,18021.0
2021-01-26 15:30:00,212.84,212.87,210.7,211.31,91354.0,198.5005,198.5284,196.5046,197.0735,91354.0
2021-01-27 09:30:00,207.28,208.13,205.37,206.96,55415.0,193.315,194.1078,191.5337,193.0166,55415.0
2021-01-27 10:00:00,207.09,209.74,206.51,209.28,32732.0,193.1378,195.6093,192.5969,195.1803,32732.0
2021-01-27 10:30:00,209.21,209.96,207.75,208.48,27843.0,195.115,195.8145,193.7534,194.4342,27843.0
2021-01-27 11:00:00,208.34,208.81,206.92,206.97,25032.0,194.3036,194.742,192.9793,193.0259,25032.0
2021-01-27 11:30:00,207.27,208.26,206.76,206.87,17696.0,193.3057,194.229,192.8301,192.9327,17696.0
2021-01-27 12:00:00,207.31,207.81,206.08,207.48,28196.0,193.343,193.8093,192.1959,193.5016,28196.0
2021-01-27 12:30:00,207.53,207.53,205.44,206.94,17584.0,193.5482,193.5482,191.599,192.998,17584.0
2021-01-27 13:00:00,206.79,207.92,206.76,207.78,14685.0,192.8581,193.9119,192.8301,193.7814,14685.0
2021-01-27 13:30:00,207.71,208.18,205.72,206.14,18440.0,193.7161,194.1544,191.8601,192.2519,18440.0
2021-01-27 14:00:00,206.32,206.57,203.57,203.59,72636.0,192.4197,192.6529,189.855,189.8736,72636.0
2021-01-27 14:30:00,203.73,204.08,201.59,201.73,21457.0,190.0042,190.3306,188.0084,188.139,21457.0
2021-01-27 15:00:00,201.79,203.37,201.5,202.12,32181.0,188.1949,189.6685,187.9245,188.5027,32181.0
2021-01-27 15:30:00,201.82,202.89,201.06,201.91,122950.0,188.2229,189.2208,187.5141,188.3068,122950.0
2021-01-28 09:30:00,204.47,205.42,202.97,204.72,33219.0,190.6944,191.5804,189.2954,190.9275,33219.0
2021-01-28 10:00:00,205.22,205.25,201.65,201.65,26092.0,191.3938,191.4218,188.0644,188.0644,26092.0
2021-01-28 10:30:00,202.16,202.66,199.3,202.36,26025.0,188.54,189.0063,185.8727,188.7265,26025.0
2021-01-28 11:00:00,202.06,204.0,201.83,201.85,14578.0,188.4467,190.256,188.2322,188.2509,14578.0
2021-01-28 11:30:00,201.88,204.51,201.66,204.26,18450.0,188.2789,190.7317,188.0737,190.4985,18450.0
2021-01-28 12:00:00,204.29,205.12,204.19,205.12,23456.0,190.5265,191.3006,190.4332,191.3006,23456.0
2021-01-28 12:30:00,205.33,207.55,205.3,207.38,25060.0,191.4964,193.5669,191.4684,193.4083,25060.0
2021-01-28 13:00:00,207.39,208.0,206.51,207.25,20420.0,193.4176,193.9865,192.5969,193.2871,20420.0
2021-01-28 13:30:00,207.21,208.28,207.08,207.85,28425.0,193.2498,194.2477,193.1285,193.8466,28425.0
2021-01-28 14:00:00,207.85,208.98,207.77,208.4,27507.0,193.8466,194.9005,193.772,194.3596,27507.0
2021-01-28 14:30:00,208.34,209.41,207.98,208.87,23607.0,194.3036,195.3015,193.9679,194.7979,23607.0
2021-01-28 15:00:00,208.8,209.32,208.25,208.35,22717.0,194.7326,195.2176,194.2197,194.313,22717.0
2021-01-28 15:30:00,208.4,208.69,205.82,206.46,123675.0,194.3596,194.6301,191.9534,192.5503,123675.0
2021-01-29 09:30:00,204.97,204.97,201.03,202.79,36646.0,191.1607,191.1607,187.4861,189.1275,36646.0
2021-01-29 10:00:00,203.06,203.16,200.93,201.59,27446.0,189.3794,189.4726,187.3929,188.0084,27446.0
2021-01-29 10:30:00,201.59,201.82,200.1,200.81,35670.0,188.0084,188.2229,186.6188,187.2809,35670.0
2021-01-29 11:00:00,200.73,200.97,199.52,199.67,13412.0,187.2063,187.4302,186.0779,186.2177,13412.0
2021-01-29 11:30:00,199.72,199.97,198.8,199.95,30565.0,186.2644,186.4975,185.4064,186.4789,30565.0
2021-01-29 12:00:00,199.84,200.49,198.76,198.96,31007.0,186.3763,186.9825,185.3691,185.5556,31007.0
2021-01-29 12:30:00,198.92,199.49,198.09,198.9,36356.0,185.5183,186.0499,184.7442,185.4996,36356.0
2021-01-29 13:00:00,198.78,199.85,197.81,199.58,16733.0,185.3877,186.3856,184.4831,186.1338,16733.0
2021-01-29 13:30:00,199.4,199.69,198.18,198.34,16239.0,185.9659,186.2364,184.8281,184.9774,16239.0
2021-01-29 14:00:00,198.34,200.26,198.34,199.45,27941.0,184.9774,186.768,184.9774,186.0126,27941.0
2021-01-29 14:30:00,199.35,199.62,198.49,199.33,22965.0,185.9193,186.1711,185.1172,185.9007,22965.0
2021-01-29 15:00:00,199.5,200.83,199.46,200.43,23947.0,186.0592,187.2996,186.0219,186.9265,23947.0
2021-01-29 15:30:00,200.46,201.08,197.83,197.83,114608.0,186.9545,187.5328,184.5017,184.5017,114608.0
2021-02-01 09:30:00,199.82,200.47,197.69,198.89,32931.0,186.3576,186.9639,184.3711,185.4903,32931.0
2021-02-01 10:00:00,198.74,198.77,197.42,198.12,16092.0,185.3504,185.3784,184.1193,184.7722,16092.0
2021-02-01 10:30:00,198.3,198.91,197.01,197.21,14553.0,184.94,185.509,183.737,183.9235,14553.0
2021-02-01 11:00:00,196.97,198.48,196.77,198.23,20167.0,183.6997,185.1079,183.5131,184.8748,20167.0
2021-02-01 11:30:00,198.43,199.23,197.89,198.85,10725.0,185.0613,185.8074,184.5577,185.453,10725.0
2021-02-01 12:00:00,199.06,199.6,198.85,198.95,12499.0,185.6488,186.1525,185.453,185.5463,12499.0
2021-02-01 12:30:00,198.98,199.59,198.67,199.52,19604.0,185.5742,186.1431,185.2851,186.0779,19604.0
2021-02-01 13:00:00,199.6,199.65,199.2,199.5,12321.0,186.1525,186.1991,185.7794,186.0592,12321.0
2021-02-01 13:30:00,199.65,199.67,198.56,198.7,15967.0,186.1991,186.2177,185.1825,185.3131,15967.0
2021-02-01 14:00:00,198.75,199.75,198.62,199.72,15671.0,185.3597,186.2924,185.2385,186.2644,15671.0
2021-02-01 14:30:00,199.76,200.71,199.76,200.03,19911.0,186.3017,187.1877,186.3017,186.5535,19911.0
2021-02-01 15:00:00,200.03,200.54,200.02,200.08,19209.0,186.5535,187.0291,186.5442,186.6001,19209.0
2021-02-01 15:30:00,200.05,201.06,199.74,200.7,89391.0,186.5721,187.5141,186.283,187.1784,89391.0
2021-02-02 09:30:00,203.63,204.19,202.74,202.99,16574.0,189.911,190.4332,189.0809,189.3141,16574.0
2021-02-02 10:00:00,203.13,205.63,203.13,205.33,11402.0,189.4446,191.7762,189.4446,191.4964,11402.0
2021-02-02 10:30:00,205.34,205.43,204.34,204.9,28263.0,191.5057,191.5897,190.5731,191.0954,28263.0
2021-02-02 11:00:00,204.86,205.3,204.51,205.09,28646.0,191.0581,191.4684,190.7317,191.2726,28646.0
2021-02-02 11:30:00,205.26,205.99,205.26,205.99,9491.0,191.4311,192.112,191.4311,192.112,9491.0
2021-02-02 12:00:00,205.96,206.2,205.26,205.27,10749.0,192.084,192.3078,191.4311,191.4405,10749.0
2021-02-02 12:30:00,205.21,205.67,204.86,205.67,12709.0,191.3845,191.8135,191.0581,191.8135,12709.0
2021-02-02 13:00:00,205.8,205.83,204.99,205.41,11680.0,191.9348,191.9627,191.1793,191.571,11680.0
2021-02-02 13:30:00,205.41,205.51,204.44,204.63,19316.0,191.571,191.6643,190.6664,190.8436,19316.0
2021-02-02 14:00:00,204.59,205.32,204.58,205.12,21797.0,190.8063,191.4871,190.797,191.3006,21797.0
2021-02-02 14:30:00,205.15,206.07,205.15,206.07,15594.0,191.3285,192.1866,191.3285,192.1866,15594.0
2021-02-02 15:00:00,205.95,206.12,205.49,205.55,11001.0,192.0747,192.2332,191.6456,191.7016,11001.0
2021-02-02 15:30:00,205.5,205.5,204.88,204.93,42210.0,191.655,191.655,191.0767,191.1234,42210.0
2021-02-03 09:30:00,204.35,205.3,201.91,202.77,41143.0,190.5824,191.4684,188.3068,189.1089,41143.0
2021-02-03 10:00:00,202.87,205.12,202.82,204.6,28212.0,189.2022,191.3006,189.1555,190.8156,28212.0
2021-02-03 10:30:00,204.34,204.43,203.52,203.64,26640.0,190.5731,190.6571,189.8084,189.9203,26640.0
2021-02-03 11:00:00,203.71,203.9,202.31,202.43,59577.0,189.9856,190.1628,188.6799,188.7918,59577.0
2021-02-03 11:30:00,202.43,202.56,201.04,202.51,73937.0,188.7918,188.913,187.4954,188.8664,73937.0
2021-02-03 12:00:00,202.43,202.7,201.96,202.7,13175.0,188.7918,189.0436,188.3535,189.0436,13175.0
2021-02-03 12:30:00,202.73,203.15,202.44,203.15,15792.0,189.0716,189.4633,188.8011,189.4633,15792.0
2021-02-03 13:00:00,203.2,203.63,203.19,203.48,12731.0,189.5099,189.911,189.5006,189.7711,12731.0
2021-02-03 13:30:00,203.42,203.69,203.1,203.1,11335.0,189.7151,189.9669,189.4167,189.4167,11335.0
2021-02-03 14:00:00,203.2,203.4,202.91,203.02,14526.0,189.5099,189.6965,189.2395,189.3421,14526.0
2021-02-03 14:30:00,203.02,203.18,202.53,202.78,16841.0,189.3421,189.4913,188.8851,189.1182,16841.0
2021-02-03 15:00:00,202.78,202.92,202.24,202.24,19114.0,189.1182,189.2488,188.6146,188.6146,19114.0
2021-02-03 15:30:00,202.33,202.85,201.76,201.93,90143.0,188.6985,189.1835,188.1669,188.3255,90143.0
2021-02-04 09:30:00,202.47,206.15,202.26,206.12,33946.0,188.8291,192.2612,188.6333,192.2332,33946.0
2021-02-04 10:00:00,206.37,207.68,206.01,207.66,16766.0,192.4664,193.6881,192.1306,193.6694,16766.0
2021-02-04 10:30:00,207.43,208.25,207.18,207.59,13643.0,193.4549,194.2197,193.2218,193.6042,13643.0
2021-02-04 11:00:00,207.55,208.35,207.06,207.32,19749.0,193.5669,194.313,193.1099,193.3524,19749.0
2021-02-04 11:30:00,207.5,208.78,207.27,208.15,15950.0,193.5202,194.714,193.3057,194.1264,15950.0
2021-02-04 12:00:00,208.4,208.66,208.14,208.31,5446.0,194.3596,194.6021,194.1171,194.2757,5446.0
2021-02-04 12:30:00,208.6,208.69,208.21,208.28,7825.0,194.5461,194.6301,194.1824,194.2477,7825.0
2021-02-04 13:00:00,208.29,208.41,207.92,208.06,8473.0,194.257,194.3689,193.9119,194.0425,8473.0
2021-02-04 13:30:00,208.1,208.59,208.1,208.37,6369.0,194.0798,194.5368,194.0798,194.3316,6369.0
2021-02-04 14:00:00,208.47,209.15,208.47,209.15,12101.0,194.4249,195.0591,194.4249,195.0591,12101.0
2021-02-04 14:30:00,209.23,209.41,208.99,209.18,13449.0,195.1337,195.3015,194.9098,195.087,13449.0
2021-02-04 15:00:00,209.14,209.29,208.56,208.56,15340.0,195.0497,195.1896,194.5088,194.5088,15340.0
2021-02-04 15:30:00,208.45,209.43,207.95,209.37,51256.0,194.4062,195.3202,193.9399,195.2642,51256.0
2021-02-05 09:30:00,210.69,211.63,210.15,210.4,30770.0,196.4953,197.372,195.9917,196.2248,30770.0
2021-02-05 10:00:00,210.34,211.8,210.34,211.67,16186.0,196.1689,197.5305,196.1689,197.4093,16186.0
2021-02-05 10:30:00,211.77,213.29,211.77,212.12,12428.0,197.5025,198.9201,197.5025,197.829,12428.0
2021-02-05 11:00:00,212.18,212.18,211.31,211.74,14752.0,197.8849,197.8849,197.0735,197.4746,14752.0
2021-02-05 11:30:00,211.62,211.89,210.27,210.28,18490.0,197.3626,197.6145,196.1036,196.1129,18490.0
2021-02-05 12:00:00,210.25,211.41,210.23,211.36,17287.0,196.0849,197.1668,196.0663,197.1202,17287.0
2021-02-05 12:30:00,211.42,211.42,210.7,210.85,9324.0,197.1761,197.1761,196.5046,196.6445,9324.0
2021-02-05 13:00:00,210.8,210.8,209.89,210.54,16422.0,196.5979,196.5979,195.7492,196.3554,16422.0
2021-02-05 13:30:00,210.88,211.25,210.68,210.8,6815.0,196.6725,197.0176,196.486,196.5979,6815.0
2021-02-05 14:00:00,210.74,211.05,210.66,211.03,8581.0,196.5419,196.8311,196.4673,196.8124,8581.0
2021-02-05 14:30:00,210.85,211.09,210.39,211.06,11604.0,196.6445,196.8684,196.2155,196.8404,11604.0
2021-02-05 15:00:00,210.92,211.43,210.68,211.27,19627.0,196.7098,197.1855,196.486,197.0362,19627.0
2021-02-05 15:30:00,211.31,211.78,210.87,211.09,52373.0,197.0735,197.5119,196.6632,196.8684,52373.0
2021-02-08 09:30:00,211.31,213.51,211.31,212.37,32300.0,197.0735,199.1253,197.0735,198.0621,32300.0
2021-02-08 10:00:00,212.31,212.49,210.94,211.42,16125.0,198.0062,198.174,196.7285,197.1761,16125.0
2021-02-08 10:30:00,211.51,211.81,211.01,211.21,13802.0,197.2601,197.5398,196.7937,196.9803,13802.0
2021-02-08 11:00:00,211.33,211.99,211.33,211.9,11339.0,197.0922,197.7077,197.0922,197.6238,11339.0
2021-02-08 11:30:00,211.9,212.18,211.69,212.03,11129.0,197.6238,197.8849,197.4279,197.745,11129.0
2021-02-08 12:00:00,211.93,212.72,211.81,212.7,5691.0,197.6518,198.3885,197.5398,198.3699,5691.0
2021-02-08 12:30:00,212.64,213.0,212.48,212.68,6224.0,198.3139,198.6497,198.1647,198.3512,6224.0
2021-02-08 13:00:00,212.8,212.85,212.32,212.79,10627.0,198.4631,198.5098,198.0155,198.4538,10627.0
2021-02-08 13:30:00,212.78,213.01,212.31,212.68,10996.0,198.4445,198.659,198.0062,198.3512,10996.0
2021-02-08 14:00:00,212.6,212.89,212.53,212.53,8819.0,198.2766,198.5471,198.2113,198.2113,8819.0
2021-02-08 14:30:00,212.66,213.01,212.59,212.93,10816.0,198.3326,198.659,198.2673,198.5844,10816.0
2021-02-08 15:00:00,212.88,213.02,212.68,212.93,11230.0,198.5378,198.6683,198.3512,198.5844,11230.0
2021-02-08 15:30:00,212.96,213.45,212.54,213.45,53712.0,198.6124,199.0694,198.2207,199.0694,53712.0
2021-02-09 09:30:00,212.83,212.91,211.46,212.66,23597.0,198.4911,198.5657,197.2134,198.3326,23597.0
2021-02-09 10:00:00,212.58,212.79,211.54,212.59,21457.0,198.258,198.4538,197.288,198.2673,21457.0
2021-02-09 10:30:00,212.61,213.12,211.61,213.12,42219.0,198.286,198.7616,197.3533,198.7616,42219.0
2021-02-09 11:00:00,213.11,213.75,213.11,213.53,9924.0,198.7523,199.3491,198.7523,199.144,9924.0
2021-02-09 11:30:00,213.64,214.25,213.42,214.25,7014.0,199.2466,199.8155,199.0414,199.8155,7014.0
2021-02-09 12:00:00,214.46,214.75,214.03,214.49,15624.0,200.0113,200.2818,199.6103,200.0393,15624.0
2021-02-09 12:30:00,214.56,215.18,214.54,215.1,13674.0,200.1046,200.6828,200.0859,200.6082,13674.0
2021-02-09 13:00:00,215.25,215.4,214.99,215.15,11687.0,200.7481,200.888,200.5056,200.6548,11687.0
2021-02-09 13:30:00,215.12,215.45,214.95,215.25,22649.0,200.6268,200.9346,200.4683,200.7481,22649.0
2021-02-09 14:00:00,215.31,215.34,214.68,214.82,19740.0,200.804,200.832,200.2165,200.3471,19740.0
2021-02-09 14:30:00,214.76,214.9,214.38,214.56,17708.0,200.2911,200.4217,199.9367,200.1046,17708.0
2021-02-09 15:00:00,214.59,215.0,214.31,214.38,23366.0,200.1326,200.5149,199.8714,199.9367,23366.0
2021-02-09 15:30:00,214.46,214.9,214.3,214.66,74263.0,200.0113,200.4217,199.8621,200.1978,74263.0
2021-02-10 09:30:00,215.23,216.54,214.69,214.93,64988.0,200.7294,201.9512,200.2258,200.4496,64988.0
2021-02-10 10:00:00,214.94,216.16,214.78,215.28,96126.0,200.459,201.5968,200.3098,200.7761,96126.0
2021-02-10 10:30:00,215.38,215.85,213.74,215.43,60519.0,200.8693,201.3077,199.3398,200.916,60519.0
2021-02-10 11:00:00,215.47,216.2,215.42,215.8,25632.0,200.9533,201.6341,200.9066,201.261,25632.0
2021-02-10 11:30:00,215.62,216.12,215.26,216.12,14870.0,201.0932,201.5595,200.7574,201.5595,14870.0
2021-02-10 12:00:00,215.72,216.01,215.19,216.01,9913.0,201.1864,201.4569,200.6921,201.4569,9913.0
2021-02-10 12:30:00,215.99,216.89,215.9,216.73,8575.0,201.4382,202.2776,201.3543,202.1284,8575.0
2021-02-10 13:00:00,216.61,217.54,216.61,217.48,15811.0,202.0165,202.8838,202.0165,202.8278,15811.0
2021-02-10 13:30:00,217.47,217.74,216.79,217.34,16766.0,202.8185,203.0703,202.1843,202.6973,16766.0
2021-02-10 14:00:00,217.44,217.61,216.83,217.13,21074.0,202.7905,202.9491,202.2216,202.5014,21074.0
2021-02-10 14:30:00,217.29,217.41,216.7,216.99,14266.0,202.6506,202.7626,202.1004,202.3709,14266.0
2021-02-10 15:00:00,217.08,217.32,216.16,216.28,20562.0,202.4548,202.6786,201.5968,201.7087,20562.0
2021-02-10 15:30:00,216.28,216.32,214.66,215.06,54715.0,201.7087,201.746,200.1978,200.5709,54715.0
2021-02-11 09:30:00,215.0,215.91,214.08,215.08,19683.0,201.4862,202.339,200.624,201.5612,19683.0
2021-02-11 10:00:00,214.96,215.42,214.81,215.3,33556.0,201.4487,201.8798,201.3082,201.7674,33556.0
2021-02-11 10:30:00,215.3,215.3,214.8,214.94,20469.0,201.7674,201.7674,201.2988,201.43,20469.0
2021-02-11 11:00:00,214.91,215.26,214.48,214.84,15329.0,201.4019,201.7299,200.9989,201.3363,15329.0
2021-02-11 11:30:00,214.87,215.21,214.75,215.11,10906.0,201.3644,201.683,201.2519,201.5893,10906.0
2021-02-11 12:00:00,215.17,215.17,212.96,212.97,57335.0,201.6455,201.6455,199.5744,199.5838,57335.0
2021-02-11 12:30:00,213.13,213.95,212.96,213.79,8102.0,199.7338,200.5022,199.5744,200.3523,8102.0
2021-02-11 13:00:00,213.71,213.93,213.35,213.92,6109.0,200.2773,200.4835,199.9399,200.4741,6109.0
2021-02-11 13:30:00,213.89,213.97,213.5,213.89,10061.0,200.446,200.521,200.0805,200.446,10061.0
2021-02-11 14:00:00,213.77,214.16,213.4,214.03,17054.0,200.3335,200.699,199.9868,200.5772,17054.0
2021-02-11 14:30:00,213.98,214.2,213.7,214.06,12669.0,200.5303,200.7365,200.2679,200.6053,12669.0
2021-02-11 15:00:00,214.02,214.5,213.9,213.92,14619.0,200.5678,201.0176,200.4554,200.4741,14619.0
2021-02-11 15:30:00,214.07,214.79,213.81,214.79,41583.0,200.6147,201.2894,200.371,201.2894,41583.0
2021-02-12 09:30:00,214.0,216.54,213.79,216.22,16208.0,200.5491,202.9294,200.3523,202.6295,16208.0
2021-02-12 10:00:00,216.21,217.37,216.2,217.37,7352.0,202.6202,203.7073,202.6108,203.7073,7352.0
2021-02-12 10:30:00,217.29,218.25,217.06,217.44,20023.0,203.6323,204.5319,203.4167,203.7729,20023.0
2021-02-12 11:00:00,217.33,217.48,216.84,216.92,9115.0,203.6698,203.8103,203.2106,203.2855,9115.0
2021-02-12 11:30:00,217.06,217.24,216.84,217.0,7062.0,203.4167,203.5854,203.2106,203.3605,7062.0
2021-02-12 12:00:00,217.0,217.36,216.32,216.43,13834.0,203.3605,203.6979,202.7233,202.8263,13834.0
2021-02-12 12:30:00,216.44,216.66,216.25,216.59,9750.0,202.8357,203.0419,202.6577,202.9763,9750.0
2021-02-12 13:00:00,216.7,217.01,216.38,216.73,12128.0,203.0794,203.3699,202.7795,203.1075,12128.0
2021-02-12 13:30:00,216.81,217.17,216.72,216.84,10088.0,203.1825,203.5198,203.0981,203.2106,10088.0
2021-02-12 14:00:00,216.77,216.79,216.15,216.37,16679.0,203.145,203.1637,202.5639,202.7701,16679.0
2021-02-12 14:30:00,216.38,216.9,215.92,216.85,16645.0,202.7795,203.2668,202.3484,203.2199,16645.0
2021-02-12 15:00:00,216.85,217.17,216.7,216.75,13038.0,203.2199,203.5198,203.0794,203.1262,13038.0
2021-02-12 15:30:00,216.78,218.33,216.78,218.26,47453.0,203.1543,204.6069,203.1543,204.5413,47453.0
2021-02-16 09:30:00,219.75,220.98,218.65,219.81,34547.0,205.9377,207.0903,204.9068,205.9939,34547.0
2021-02-16 10:00:00,219.68,220.24,218.85,219.81,18268.0,205.8721,206.3969,205.0942,205.9939,18268.0
2021-02-16 10:30:00,219.98,220.33,219.31,219.87,12714.0,206.1532,206.4812,205.5253,206.0501,12714.0
2021-02-16 11:00:00,219.92,220.4,219.65,219.77,15592.0,206.097,206.5468,205.8439,205.9564,15592.0
2021-02-16 11:30:00,219.5,220.28,219.46,220.0,11597.0,205.7034,206.4343,205.6659,206.1719,11597.0
2021-02-16 12:00:00,219.99,220.92,219.99,220.56,12628.0,206.1626,207.0341,206.1626,206.6967,12628.0
2021-02-16 12:30:00,220.73,220.84,220.29,220.53,10053.0,206.8561,206.9591,206.4437,206.6686,10053.0
2021-02-16 13:00:00,220.56,220.63,220.32,220.34,15041.0,206.6967,206.7623,206.4718,206.4906,15041.0
2021-02-16 13:30:00,220.34,220.51,219.98,220.4,12104.0,206.4906,206.6499,206.1532,206.5468,12104.0
2021-02-16 14:00:00,220.5,220.87,220.5,220.72,9624.0,206.6405,206.9873,206.6405,206.8467,9624.0
2021-02-16 14:30:00,220.94,221.15,220.75,221.03,12032.0,207.0529,207.2497,206.8748,207.1372,12032.0
2021-02-16 15:00:00,221.11,221.37,220.76,220.79,14448.0,207.2122,207.4558,206.8842,206.9123,14448.0
2021-02-16 15:30:00,220.71,220.97,219.88,220.06,60763.0,206.8373,207.081,206.0595,206.2282,60763.0
2021-02-17 09:30:00,219.16,219.7,217.33,219.13,26771.0,205.3847,205.8908,203.6698,205.3566,26771.0
2021-02-17 10:00:00,219.11,219.8,218.43,218.57,15862.0,205.3379,205.9845,204.7006,204.8318,15862.0
2021-02-17 10:30:00,218.27,218.71,217.23,217.23,18578.0,204.5507,204.963,203.5761,203.5761,18578.0
2021-02-17 11:00:00,217.26,217.26,216.3,217.11,15386.0,203.6042,203.6042,202.7045,203.4636,15386.0
2021-02-17 11:30:00,217.03,217.29,216.59,217.06,10559.0,203.3886,203.6323,202.9763,203.4167,10559.0
2021-02-17 12:00:00,217.11,217.31,216.74,217.31,10448.0,203.4636,203.651,203.1169,203.651,10448.0
2021-02-17 12:30:00,217.35,217.47,216.95,217.29,7079.0,203.6885,203.801,203.3137,203.6323,7079.0
2021-02-17 13:00:00,217.39,217.7,216.97,217.29,9287.0,203.726,204.0165,203.3324,203.6323,9287.0
2021-02-17 13:30:00,217.4,217.77,217.24,217.47,14709.0,203.7354,204.0821,203.5854,203.801,14709.0
2021-02-17 14:00:00,217.52,218.15,217.44,218.0,9139.0,203.8478,204.4382,203.7729,204.2977,9139.0
2021-02-17 14:30:00,217.96,218.19,217.72,218.04,12537.0,204.2602,204.4757,204.0353,204.3351,12537.0
2021-02-17 15:00:00,217.99,218.57,217.99,218.26,15813.0,204.2883,204.8318,204.2883,204.5413,15813.0
2021-02-17 15:30:00,218.21,218.41,217.95,218.39,44666.0,204.4945,204.6819,204.2508,204.6631,44666.0
2021-02-18 09:30:00,215.75,217.3,214.98,216.46,20262.0,202.1891,203.6417,201.4675,202.8545,20262.0
2021-02-18 10:00:00,216.15,216.5,214.5,215.03,18865.0,202.5639,202.8919,201.0176,201.5143,18865.0
2021-02-18 10:30:00,214.96,215.04,214.26,214.27,18777.0,201.4487,201.5237,200.7927,200.8021,18777.0
2021-02-18 11:00:00,214.14,214.34,213.58,213.95,24321.0,200.6803,200.8677,200.1555,200.5022,24321.0
2021-02-18 11:30:00,213.88,214.24,213.57,213.65,16224.0,200.4366,200.774,200.1461,200.2211,16224.0
2021-02-18 12:00:00,213.69,213.69,212.79,213.2,28379.0,200.2586,200.2586,199.4151,199.7994,28379.0
2021-02-18 12:30:00,213.14,213.89,212.99,213.26,14256.0,199.7431,200.446,199.6026,199.8556,14256.0
2021-02-18 13:00:00,213.28,214.62,213.16,214.5,14950.0,199.8743,201.1301,199.7619,201.0176,14950.0
2021-02-18 13:30:00,214.46,214.74,214.1,214.45,18226.0,200.9802,201.2426,200.6428,200.9708,18226.0
2021-02-18 14:00:00,214.43,215.11,214.43,214.8,15033.0,200.952,201.5893,200.952,201.2988,15033.0
2021-02-18 14:30:00,214.87,215.03,214.36,214.52,16280.0,201.3644,201.5143,200.8864,201.0364,16280.0
2021-02-18 15:00:00,214.59,214.85,214.14,214.34,22038.0,201.102,201.3456,200.6803,200.8677,22038.0
2021-02-18 15:30:00,214.37,214.82,213.84,214.2,49497.0,200.8958,201.3175,200.3991,200.7365,49497.0
2021-02-19 09:30:00,215.75,218.67,214.31,218.08,29019.0,202.1891,204.9255,200.8396,204.3726,29019.0
2021-02-19 10:00:00,218.13,218.35,217.3,217.85,18156.0,204.4195,204.6257,203.6417,204.1571,18156.0
2021-02-19 10:30:00,217.75,219.5,217.74,219.5,24175.0,204.0634,205.7034,204.054,205.7034,24175.0
2021-02-19 11:00:00,219.52,220.32,219.03,220.32,17987.0,205.7221,206.4718,205.2629,206.4718,17987.0
2021-02-19 11:30:00,220.34,221.48,220.21,221.26,27464.0,206.4906,207.5589,206.3687,207.3527,27464.0
2021-02-19 12:00:00,221.24,222.19,221.21,221.9,28732.0,207.334,208.2243,207.3059,207.9525,28732.0
2021-02-19 12:30:00,221.9,222.29,221.55,222.17,37087.0,207.9525,208.318,207.6245,208.2055,37087.0
2021-02-19 13:00:00,222.12,222.7,221.51,221.51,52354.0,208.1587,208.7022,207.587,207.587,52354.0
2021-02-19 13:30:00,221.5,222.88,221.47,222.66,37770.0,207.5777,208.8709,207.5495,208.6648,37770.0
2021-02-19 14:00:00,222.74,222.92,221.64,221.8,46840.0,208.7397,208.9084,207.7089,207.8588,46840.0
2021-02-19 14:30:00,221.82,222.67,221.82,222.57,16916.0,207.8775,208.6741,207.8775,208.5804,16916.0
2021-02-19 15:00:00,222.58,223.48,222.48,223.41,63903.0,208.5898,209.4332,208.4961,209.3676,63903.0
2021-02-19 15:30:00,223.35,224.7,223.32,224.49,198937.0,209.3114,210.5765,209.2833,210.3797,198937.0
2021-02-22 09:30:00,223.46,224.8,222.14,224.8,32366.0,209.4145,210.6702,208.1774,210.6702,32366.0
2021-02-22 10:00:00,224.71,225.57,224.57,225.31,41757.0,210.5859,211.3918,210.4547,211.1482,41757.0
2021-02-22 10:30:00,225.37,226.17,224.38,224.51,24857.0,211.2044,211.9541,210.2766,210.3985,24857.0
2021-02-22 11:00:00,224.41,224.97,223.72,224.62,19393.0,210.3048,210.8296,209.6581,210.5016,19393.0
2021-02-22 11:30:00,224.68,226.44,224.65,226.4,12420.0,210.5578,212.2072,210.5297,212.1697,12420.0
2021-02-22 12:00:00,226.42,226.86,226.31,226.86,18485.0,212.1884,212.6008,212.0853,212.6008,18485.0
2021-02-22 12:30:00,226.79,227.59,226.54,227.37,17762.0,212.5352,213.2849,212.3009,213.0787,17762.0
2021-02-22 13:00:00,227.43,227.54,227.18,227.22,16424.0,213.1349,213.238,212.9006,212.9381,16424.0
2021-02-22 13:30:00,227.3,227.59,227.23,227.51,18043.0,213.0131,213.2849,212.9475,213.2099,18043.0
2021-02-22 14:00:00,227.63,227.93,227.21,227.67,25996.0,213.3224,213.6035,212.9288,213.3598,25996.0
2021-02-22 14:30:00,227.58,227.91,226.77,227.08,24104.0,213.2755,213.5848,212.5164,212.8069,24104.0
2021-02-22 15:00:00,227.11,227.18,225.41,225.43,26845.0,212.835,212.9006,211.2419,211.2606,26845.0
2021-02-22 15:30:00,225.49,226.16,225.39,225.93,107490.0,211.3169,211.9448,211.2232,211.7292,107490.0
2021-02-23 09:30:00,227.96,227.96,223.75,225.02,39199.0,213.6316,213.6316,209.6862,210.8764,39199.0
2021-02-23 10:00:00,224.5,225.58,223.21,225.43,22200.0,210.3891,211.4012,209.1802,211.2606,22200.0
2021-02-23 10:30:00,225.45,226.23,224.87,225.01,21683.0,211.2794,212.0104,210.7358,210.867,21683.0
2021-02-23 11:00:00,225.09,225.32,223.03,223.19,22924.0,210.942,211.1576,209.0115,209.1614,22924.0
2021-02-23 11:30:00,223.5,224.67,223.0,224.05,29999.0,209.452,210.5484,208.9834,209.9674,29999.0
2021-02-23 12:00:00,223.87,224.34,223.39,224.34,24786.0,209.7987,210.2392,209.3489,210.2392,24786.0
2021-02-23 12:30:00,224.5,224.91,222.97,222.97,23930.0,210.3891,210.7733,208.9553,208.9553,23930.0
2021-02-23 13:00:00,222.95,224.25,222.81,224.07,28619.0,208.9365,210.1548,208.8053,209.9861,28619.0
2021-02-23 13:30:00,224.05,224.35,223.48,224.19,17638.0,209.9674,210.2485,209.4332,210.0986,17638.0
2021-02-23 14:00:00,224.38,224.72,223.86,224.54,17059.0,210.2766,210.5953,209.7893,210.4266,17059.0
2021-02-23 14:30:00,224.45,224.9,223.52,224.78,18806.0,210.3422,210.764,209.4707,210.6515,18806.0
2021-02-23 15:00:00,224.66,226.28,224.66,226.2,30506.0,210.539,212.0572,210.539,211.9822,30506.0
2021-02-23 15:30:00,226.07,226.68,225.59,226.5,89906.0,211.8604,212.4321,211.4106,212.2634,89906.0
2021-02-24 09:30:00,226.25,228.76,225.21,227.44,46051.0,212.0291,214.3813,211.0545,213.1443,46051.0
2021-02-24 10:00:00,227.57,228.74,226.52,227.82,29971.0,213.2661,214.3626,212.2821,213.5004,29971.0
2021-02-24 10:30:00,227.82,228.49,227.4,227.86,15217.0,213.5004,214.1283,213.1068,213.5379,15217.0
2021-02-24 11:00:00,228.09,229.13,227.83,229.09,19004.0,213.7534,214.7281,213.5098,214.6906,19004.0
2021-02-24 11:30:00,229.01,229.49,228.19,228.83,28835.0,214.6156,215.0655,213.8472,214.4469,28835.0
2021-02-24 12:00:00,229.0,229.7,228.99,229.7,44876.0,214.6063,215.2623,214.5969,215.2623,44876.0
2021-02-24 12:30:00,229.8,231.19,229.67,230.68,23724.0,215.356,216.6586,215.2341,216.1807,23724.0
2021-02-24 13:00:00,230.72,232.0,230.44,231.92,11146.0,216.2181,217.4177,215.9557,217.3427,11146.0
2021-02-24 13:30:00,231.92,232.26,231.44,232.21,26538.0,217.3427,217.6613,216.8929,217.6145,26538.0
2021-02-24 14:00:00,232.27,232.67,231.66,232.0,22744.0,217.6707,218.0456,217.0991,217.4177,22744.0
2021-02-24 14:30:00,232.15,232.28,231.34,231.66,18491.0,217.5583,217.6801,216.7992,217.0991,18491.0
2021-02-24 15:00:00,231.52,231.95,230.85,231.95,23515.0,216.9679,217.3708,216.34,217.3708,23515.0
2021-02-24 15:30:00,231.9,232.81,231.4,232.02,77128.0,217.324,218.1768,216.8554,217.4364,77128.0
2021-02-25 09:30:00,233.49,233.91,231.49,233.36,26867.0,218.814,219.2076,216.9397,218.6922,26867.0
2021-02-25 10:00:00,233.22,233.32,230.4,230.57,27061.0,218.561,218.6547,215.9183,216.0776,27061.0
2021-02-25 10:30:00,230.71,230.74,229.46,230.49,18099.0,216.2088,216.2369,215.0373,216.0026,18099.0
2021-02-25 11:00:00,230.48,231.16,228.92,229.08,17135.0,215.9932,216.6305,214.5313,214.6812,17135.0
2021-02-25 11:30:00,229.02,229.02,227.63,228.12,13195.0,214.625,214.625,213.3224,213.7816,13195.0
2021-02-25 12:00:00,227.75,228.16,227.28,227.36,16047.0,213.4348,213.819,212.9944,213.0693,16047.0
2021-02-25 12:30:00,227.22,227.22,225.15,225.37,10761.0,212.9381,212.9381,210.9982,211.2044,10761.0
2021-02-25 13:00:00,225.04,226.45,224.14,226.34,21360.0,210.8952,212.2165,210.0517,212.1134,21360.0
2021-02-25 13:30:00,226.48,226.69,225.51,225.82,17556.0,212.2446,212.4414,211.3356,211.6261,17556.0
2021-02-25 14:00:00,225.54,227.86,225.54,227.55,17854.0,211.3637,213.5379,211.3637,213.2474,17854.0
2021-02-25 14:30:00,227.53,227.53,225.8,226.1,18674.0,213.2286,213.2286,211.6074,211.8885,18674.0
2021-02-25 15:00:00,226.02,226.44,224.39,224.4,20331.0,211.8136,212.2072,210.286,210.2954,20331.0
2021-02-25 15:30:00,224.46,225.08,223.11,223.94,78222.0,210.3516,210.9326,209.0865,209.8643,78222.0
2021-02-26 09:30:00,224.1,226.29,222.57,223.89,33674.0,210.0142,212.0666,208.5804,209.8174,33674.0
2021-02-26 10:00:00,223.39,223.61,220.38,220.38,34625.0,209.3489,209.555,206.5281,206.5281,34625.0
2021-02-26 10:30:00,220.68,223.14,220.64,221.64,24905.0,206.8092,209.1146,206.7717,207.7089,24905.0
2021-02-26 11:00:00,221.73,223.25,221.36,222.14,19732.0,207.7932,209.2177,207.4465,208.1774,19732.0
2021-02-26 11:30:00,222.03,223.98,221.67,222.22,15484.0,208.0743,209.9018,207.737,208.2524,15484.0
2021-02-26 12:00:00,222.6,224.04,222.23,223.63,20152.0,208.6085,209.958,208.2618,209.5738,20152.0
2021-02-26 12:30:00,223.71,224.46,222.87,222.87,17355.0,209.6488,210.3516,208.8616,208.8616,17355.0
2021-02-26 13:00:00,222.88,223.5,222.15,223.26,14608.0,208.8709,209.452,208.1868,209.227,14608.0
2021-02-26 13:30:00,223.35,223.38,221.12,221.51,25868.0,209.3114,209.3395,207.2215,207.587,25868.0
2021-02-26 14:00:00,221.54,222.35,220.64,220.93,22016.0,207.6151,208.3742,206.7717,207.0435,22016.0
2021-02-26 14:30:00,221.19,221.69,220.77,221.25,23249.0,207.2871,207.7557,206.8935,207.3434,23249.0
2021-02-26 15:00:00,221.45,222.66,221.36,221.62,41439.0,207.5308,208.6648,207.4465,207.6901,41439.0
2021-02-26 15:30:00,221.68,223.27,221.23,221.23,93347.0,207.7463,209.2364,207.3246,207.3246,93347.0
2021-03-01 09:30:00,224.98,227.62,224.98,227.18,40751.0,210.8389,213.313,210.8389,212.9006,40751.0
2021-03-01 10:00:00,227.31,228.86,226.87,228.03,18270.0,213.0225,214.4751,212.6101,213.6972,18270.0
2021-03-01 10:30:00,228.25,228.96,228.11,228.31,12987.0,213.9034,214.5688,213.7722,213.9596,12987.0
2021-03-01 11:00:00,228.42,228.51,227.6,227.99,18804.0,214.0627,214.1471,213.2942,213.6597,18804.0
2021-03-01 11:30:00,228.14,228.29,227.56,227.87,11305.0,213.8003,213.9409,213.2568,213.5473,11305.0
2021-03-01 12:00:00,228.06,228.6,228.06,228.25,9886.0,213.7253,214.2314,213.7253,213.9034,9886.0
2021-03-01 12:30:00,228.38,229.2,228.38,228.85,10417.0,214.0252,214.7937,214.0252,214.4657,10417.0
2021-03-01 13:00:00,228.94,229.11,228.34,229.01,11948.0,214.55,214.7093,213.9877,214.6156,11948.0
2021-03-01 13:30:00,229.09,229.32,228.83,228.96,22488.0,214.6906,214.9061,214.4469,214.5688,22488.0
2021-03-01 14:00:00,229.01,229.86,228.97,229.57,13288.0,214.6156,215.4122,214.5781,215.1404,13288.0
2021-03-01 14:30:00,229.57,230.22,229.5,229.81,19563.0,215.1404,215.7496,215.0748,215.3653,19563.0
2021-03-01 15:00:00,229.85,230.67,229.73,230.46,34848.0,215.4028,216.1713,215.2904,215.9745,34848.0
2021-03-01 15:30:00,230.45,230.73,228.72,229.16,90366.0,215.9651,216.2275,214.3439,214.7562,90366.0
2021-03-02 09:30:00,228.27,229.07,227.25,228.8,13978.0,213.9221,214.6719,212.9662,214.4188,13978.0
2021-03-02 10:00:00,228.71,229.04,227.13,227.14,10692.0,214.3345,214.6437,212.8538,212.8632,10692.0
2021-03-02 10:30:00,227.23,227.86,226.92,227.38,10439.0,212.9475,213.5379,212.657,213.0881,10439.0
2021-03-02 11:00:00,227.47,227.59,226.6,227.59,19780.0,213.1724,213.2849,212.3571,213.2849,19780.0
2021-03-02 11:30:00,227.63,227.63,226.29,227.42,44030.0,213.3224,213.3224,212.0666,213.1256,44030.0
2021-03-02 12:00:00,227.36,227.67,226.55,226.97,53915.0,213.0693,213.3598,212.3102,212.7038,53915.0
2021-03-02 12:30:00,226.95,227.72,226.92,227.58,47398.0,212.6851,213.4067,212.657,213.2755,47398.0
2021-03-02 13:00:00,227.75,228.62,227.43,227.69,24325.0,213.4348,214.2501,213.1349,213.3786,24325.0
2021-03-02 13:30:00,227.9,228.6,227.9,228.27,18787.0,213.5754,214.2314,213.5754,213.9221,18787.0
2021-03-02 14:00:00,228.45,228.54,226.58,227.14,19297.0,214.0908,214.1752,212.3384,212.8632,19297.0
2021-03-02 14:30:00,227.22,227.98,226.88,227.38,13716.0,212.9381,213.6504,212.6195,213.0881,13716.0
2021-03-02 15:00:00,227.39,227.82,226.84,227.05,18166.0,213.0974,213.5004,212.582,212.7788,18166.0
2021-03-02 15:30:00,227.0,227.0,225.81,225.82,86674.0,212.732,212.732,211.6168,211.6261,86674.0
2021-03-03 09:30:00,226.75,228.26,225.93,226.51,17701.0,212.4977,213.9128,211.7292,212.2728,17701.0
2021-03-03 10:00:00,226.54,227.19,225.22,225.98,23604.0,212.3009,212.91,211.0638,211.7761,23604.0
2021-03-03 10:30:00,225.64,227.36,225.28,227.16,54967.0,211.4574,213.0693,211.1201,212.8819,54967.0
2021-03-03 11:00:00,226.97,226.97,225.96,226.32,43783.0,212.7038,212.7038,211.7573,212.0947,43783.0
2021-03-03 11:30:00,226.52,226.61,225.7,226.04,19475.0,212.2821,212.3665,211.5137,211.8323,19475.0
2021-03-03 12:00:00,225.83,226.73,225.36,225.82,23530.0,211.6355,212.4789,211.195,211.6261,23530.0
2021-03-03 12:30:00,225.82,227.64,225.68,226.55,38317.0,211.6261,213.3317,211.4949,212.3102,38317.0
2021-03-03 13:00:00,226.47,227.1,225.98,226.82,33884.0,212.2353,212.8257,211.7761,212.5633,33884.0
2021-03-03 13:30:00,226.78,226.84,225.67,225.68,19707.0,212.5258,212.582,211.4856,211.4949,19707.0
2021-03-03 14:00:00,225.94,226.02,224.25,224.44,17616.0,211.7386,211.8136,210.1548,210.3329,17616.0
2021-03-03 14:30:00,224.4,225.75,223.73,225.62,16120.0,210.2954,211.5605,209.6675,211.4387,16120.0
2021-03-03 15:00:00,225.58,226.24,225.07,225.27,33712.0,211.4012,212.0197,210.9233,211.1107,33712.0
2021-03-03 15:30:00,225.48,225.59,223.38,223.56,93083.0,211.3075,211.4106,209.3395,209.5082,93083.0
2021-03-04 09:30:00,221.91,224.27,220.94,222.47,39098.0,207.9619,210.1736,207.0529,208.4867,39098.0
2021-03-04 10:00:00,221.99,221.99,219.63,221.25,32802.0,208.0369,208.0369,205.8252,207.3434,32802.0
2021-03-04 10:30:00,220.85,221.24,218.62,219.35,50235.0,206.9685,207.334,204.8787,205.5628,50235.0
2021-03-04 11:00:00,219.14,220.18,217.54,219.19,40281.0,205.366,206.3406,203.8666,205.4129,40281.0
2021-03-04 11:30:00,219.03,220.94,219.02,220.84,21721.0,205.2629,207.0529,205.2535,206.9591,21721.0
2021-03-04 12:00:00,220.93,222.04,219.77,220.52,26411.0,207.0435,208.0837,205.9564,206.6593,26411.0
2021-03-04 12:30:00,220.09,221.63,218.53,218.69,48804.0,206.2563,207.6995,204.7943,204.9443,48804.0
2021-03-04 13:00:00,218.65,218.84,215.48,216.89,29139.0,204.9068,205.0849,201.936,203.2574,29139.0
2021-03-04 13:30:00,216.87,217.18,213.7,213.7,38728.0,203.2387,203.5292,200.2679,200.2679,38728.0
2021-03-04 14:00:00,213.82,216.87,213.38,216.45,37928.0,200.3804,203.2387,199.968,202.8451,37928.0
2021-03-04 14:30:00,216.11,217.53,214.88,217.36,27287.0,202.5264,203.8572,201.3738,203.6979,27287.0
2021-03-04 15:00:00,217.21,217.59,215.01,216.24,41778.0,203.5573,203.9134,201.4956,202.6483,41778.0
2021-03-04 15:30:00,216.02,217.54,215.93,217.23,121590.0,202.4421,203.8666,202.3578,203.5761,121590.0
2021-03-05 09:30:00,221.26,222.57,218.57,219.84,47148.0,207.3527,208.5804,204.8318,206.022,47148.0
2021-03-05 10:00:00,219.34,220.73,218.29,218.64,27003.0,205.5534,206.8561,204.5694,204.8974,27003.0
2021-03-05 10:30:00,218.47,218.62,216.39,216.95,21334.0,204.7381,204.8787,202.7889,203.3137,21334.0
2021-03-05 11:00:00,217.13,217.13,213.9,214.28,20302.0,203.4823,203.4823,200.4554,200.8115,20302.0
2021-03-05 11:30:00,214.68,217.51,214.59,217.45,18133.0,201.1863,203.8385,201.102,203.7822,18133.0
2021-03-05 12:00:00,217.3,218.58,216.65,218.17,12976.0,203.6417,204.8412,203.0325,204.457,12976.0
2021-03-05 12:30:00,218.16,219.41,217.72,218.54,23872.0,204.4476,205.619,204.0353,204.8037,23872.0
2021-03-05 13:00:00,218.7,220.65,218.16,220.4,19754.0,204.9537,206.7811,204.4476,206.5468,19754.0
2021-03-05 13:30:00,220.27,222.12,220.26,221.89,23801.0,206.425,208.1587,206.4156,207.9431,23801.0
2021-03-05 14:00:00,221.87,222.47,221.26,222.34,15724.0,207.9244,208.4867,207.3527,208.3649,15724.0
2021-03-05 14:30:00,222.57,223.3,222.13,222.46,136965.0,208.5804,209.2645,208.1681,208.4773,136965.0
2021-03-05 15:00:00,222.54,223.27,222.14,222.42,52197.0,208.5523,209.2364,208.1774,208.4398,52197.0
2021-03-05 15:30:00,222.42,223.29,222.13,222.3,177416.0,208.4398,209.2552,208.1681,208.3274,177416.0
2021-03-08 09:30:00,225.0,227.59,223.47,226.19,86335.0,210.8577,213.2849,209.4238,211.9729,86335.0
2021-03-08 10:00:00,226.27,228.67,225.97,227.98,35762.0,212.0478,214.297,211.7667,213.6504,35762.0
2021-03-08 10:30:00,227.9,230.0,227.9,229.15,47708.0,213.5754,215.5434,213.5754,214.7468,47708.0
2021-03-08 11:00:00,229.45,229.91,228.28,229.91,25839.0,215.028,215.4591,213.9315,215.4591,25839.0
2021-03-08 11:30:00,229.75,229.75,228.26,228.28,17039.0,215.3091,215.3091,213.9128,213.9315,17039.0
2021-03-08 12:00:00,228.48,229.61,228.21,229.31,40936.0,214.1189,215.1779,213.8659,214.8968,40936.0
2021-03-08 12:30:00,229.27,229.48,228.92,229.06,13654.0,214.8593,215.0561,214.5313,214.6625,13654.0
2021-03-08 13:00:00,229.11,229.69,227.76,227.76,24186.0,214.7093,215.2529,213.4442,213.4442,24186.0
2021-03-08 13:30:00,227.63,227.63,225.58,225.77,29611.0,213.3224,213.3224,211.4012,211.5793,29611.0
2021-03-08 14:00:00,225.82,227.09,225.81,226.62,46808.0,211.6261,212.8163,211.6168,212.3758,46808.0
2021-03-08 14:30:00,226.71,227.09,225.56,226.17,26961.0,212.4602,212.8163,211.3825,211.9541,26961.0
2021-03-08 15:00:00,226.06,226.25,225.21,225.29,29831.0,211.851,212.0291,211.0545,211.1294,29831.0
2021-03-08 15:30:00,225.26,226.03,223.81,224.02,118627.0,211.1013,211.8229,209.7425,209.9393,118627.0
2021-03-09 09:30:00,223.66,224.92,221.3,222.9,51150.0,209.6019,210.7827,207.3902,208.8897,51150.0
2021-03-09 10:00:00,222.78,224.37,222.67,222.89,38757.0,208.7772,210.2673,208.6741,208.8803,38757.0
2021-03-09 10:30:00,223.04,225.37,222.8,225.37,49971.0,209.0209,211.2044,208.796,211.2044,49971.0
2021-03-09 11:00:00,225.36,226.73,225.13,225.21,30566.0,211.195,212.4789,210.9795,211.0545,30566.0
2021-03-09 11:30:00,225.27,226.79,224.94,226.79,82103.0,211.1107,212.5352,210.8014,212.5352,82103.0
2021-03-09 12:00:00,226.9,227.04,226.39,226.54,17706.0,212.6382,212.7694,212.1603,212.3009,17706.0
2021-03-09 12:30:00,226.46,226.65,224.71,224.81,22064.0,212.2259,212.404,210.5859,210.6796,22064.0
2021-03-09 13:00:00,224.87,225.6,224.3,225.6,34069.0,210.7358,211.42,210.2017,211.42,34069.0
2021-03-09 13:30:00,225.52,226.35,225.49,225.78,16840.0,211.345,212.1228,211.3169,211.5886,16840.0
2021-03-09 14:00:00,225.78,226.2,224.68,224.9,25464.0,211.5886,211.9822,210.5578,210.764,25464.0
2021-03-09 14:30:00,224.93,225.78,224.68,224.76,42010.0,210.7921,211.5886,210.5578,210.6328,42010.0
2021-03-09 15:00:00,224.73,225.47,224.64,225.3,34262.0,210.6046,211.2981,210.5203,211.1388,34262.0
2021-03-09 15:30:00,225.25,225.25,223.22,223.22,83722.0,211.092,211.092,209.1896,209.1896,83722.0
2021-03-10 09:30:00,225.75,227.0,224.5,225.92,51824.0,211.5605,212.732,210.3891,211.7198,51824.0
2021-03-10 10:00:00,226.04,226.18,224.51,224.52,33771.0,211.8323,211.9635,210.3985,210.4078,33771.0
2021-03-10 10:30:00,224.47,226.0,224.47,225.96,33656.0,210.361,211.7948,210.361,211.7573,33656.0
2021-03-10 11:00:00,226.38,227.99,225.54,226.06,83521.0,212.1509,213.6597,211.3637,211.851,83521.0
2021-03-10 11:30:00,226.1,227.31,226.03,227.06,82276.0,211.8885,213.0225,211.8229,212.7882,82276.0
2021-03-10 12:00:00,227.23,227.35,226.44,226.65,28483.0,212.9475,213.06,212.2072,212.404,28483.0
2021-03-10 12:30:00,226.7,226.94,226.22,226.78,24071.0,212.4508,212.6757,212.001,212.5258,24071.0
2021-03-10 13:00:00,226.61,227.0,225.66,226.78,103844.0,212.3665,212.732,211.4762,212.5258,103844.0
2021-03-10 13:30:00,226.82,228.49,226.82,228.38,34303.0,212.5633,214.1283,212.5633,214.0252,34303.0
2021-03-10 14:00:00,228.06,228.14,227.47,227.64,25565.0,213.7253,213.8003,213.1724,213.3317,25565.0
2021-03-10 14:30:00,227.52,227.97,227.34,227.46,21504.0,213.2193,213.641,213.0506,213.163,21504.0
2021-03-10 15:00:00,227.33,227.36,226.13,226.13,37018.0,213.0412,213.0693,211.9166,211.9166,37018.0
2021-03-10 15:30:00,226.21,226.26,224.71,225.51,226829.0,211.9916,212.0385,210.5859,211.3356,226829.0
2021-03-11 09:30:00,224.94,225.69,222.25,225.69,46510.0,210.8014,211.5043,208.2805,211.5043,46510.0
2021-03-11 10:00:00,225.49,226.83,225.26,226.83,19498.0,211.3169,212.5726,211.1013,212.5726,19498.0
2021-03-11 10:30:00,226.86,228.11,226.72,227.96,63513.0,212.6008,213.7722,212.4696,213.6316,63513.0
2021-03-11 11:00:00,227.86,229.34,227.62,228.31,65921.0,213.5379,214.9249,213.313,213.9596,65921.0
2021-03-11 11:30:00,228.31,228.99,228.07,228.49,47101.0,213.9596,214.5969,213.7347,214.1283,47101.0
2021-03-11 12:00:00,228.55,229.34,228.47,228.75,40232.0,214.1845,214.9249,214.1096,214.372,40232.0
2021-03-11 12:30:00,228.87,229.23,227.52,228.04,50885.0,214.4844,214.8218,213.2193,213.7066,50885.0
2021-03-11 13:00:00,228.17,228.17,227.27,227.66,36960.0,213.8284,213.8284,212.985,213.3505,36960.0
2021-03-11 13:30:00,227.71,228.13,227.54,227.89,35935.0,213.3973,213.7909,213.238,213.566,35935.0
2021-03-11 14:00:00,227.88,228.82,227.51,227.51,32913.0,213.5566,214.4376,213.2099,213.2099,32913.0
2021-03-11 14:30:00,227.5,227.7,226.21,226.28,36234.0,213.2005,213.388,211.9916,212.0572,36234.0
2021-03-11 15:00:00,226.17,226.56,225.51,225.95,31484.0,211.9541,212.3196,211.3356,211.748,31484.0
2021-03-11 15:30:00,225.95,226.96,225.58,226.55,109131.0,211.748,212.6945,211.4012,212.3102,109131.0
2021-03-12 09:30:00,229.18,229.42,227.72,227.85,32599.0,214.7749,214.9999,213.4067,213.5285,32599.0
2021-03-12 10:00:00,227.78,228.8,226.63,226.9,39632.0,213.4629,214.4188,212.3852,212.6382,39632.0
2021-03-12 10:30:00,226.26,227.45,225.96,226.99,58782.0,212.0385,213.1537,211.7573,212.7226,58782.0
2021-03-12 11:00:00,226.98,227.15,225.94,226.07,30003.0,212.7132,212.8725,211.7386,211.8604,30003.0
2021-03-12 11:30:00,226.1,226.1,225.19,225.74,27022.0,211.8885,211.8885,211.0357,211.5512,27022.0
2021-03-12 12:00:00,225.69,225.98,225.41,225.78,22425.0,211.5043,211.7761,211.2419,211.5886,22425.0
2021-03-12 12:30:00,225.78,225.78,225.12,225.12,17187.0,211.5886,211.5886,210.9701,210.9701,17187.0
2021-03-12 13:00:00,225.25,226.11,225.17,225.85,18710.0,211.092,211.8979,211.017,211.6542,18710.0
2021-03-12 13:30:00,225.93,225.93,224.79,224.81,22477.0,211.7292,211.7292,210.6609,210.6796,22477.0
2021-03-12 14:00:00,224.87,225.36,224.68,225.35,24089.0,210.7358,211.195,210.5578,211.1857,24089.0
2021-03-12 14:30:00,225.44,225.44,224.54,225.04,25323.0,211.27,211.27,210.4266,210.8952,25323.0
2021-03-12 15:00:00,225.07,225.18,224.7,224.82,32208.0,210.9233,211.0264,210.5765,210.689,32208.0
2021-03-12 15:30:00,224.88,225.87,224.86,225.39,104882.0,210.7452,211.673,210.7265,211.2232,104882.0
2021-03-15 09:30:00,226.13,226.52,222.41,222.82,48253.0,211.9166,212.2821,208.4305,208.8147,48253.0
2021-03-15 10:00:00,222.88,224.5,222.47,224.14,42052.0,208.8709,210.3891,208.4867,210.0517,42052.0
2021-03-15 10:30:00,224.13,224.37,223.21,223.37,34986.0,210.0424,210.2673,209.1802,209.3301,34986.0
2021-03-15 11:00:00,223.22,223.86,222.59,223.12,31945.0,209.1896,209.7893,208.5992,209.0958,31945.0
2021-03-15 11:30:00,223.19,223.2,221.83,222.16,26087.0,209.1614,209.1708,207.8869,208.1962,26087.0
2021-03-15 12:00:00,222.27,223.67,222.26,223.27,29447.0,208.2993,209.6113,208.2899,209.2364,29447.0
2021-03-15 12:30:00,223.31,223.71,222.4,222.67,25484.0,209.2739,209.6488,208.4211,208.6741,25484.0
2021-03-15 13:00:00,222.66,223.33,222.66,223.17,31122.0,208.6648,209.2926,208.6648,209.1427,31122.0
2021-03-15 13:30:00,223.17,224.15,223.02,224.08,29330.0,209.1427,210.0611,209.0021,209.9955,29330.0
2021-03-15 14:00:00,224.09,225.6,224.06,225.6,29873.0,210.0049,211.42,209.9768,211.42,29873.0
2021-03-15 14:30:00,225.59,225.91,225.36,225.59,31954.0,211.4106,211.7105,211.195,211.4106,31954.0
2021-03-15 15:00:00,225.69,226.27,225.31,225.99,40647.0,211.5043,212.0478,211.1482,211.7854,40647.0
2021-03-15 15:30:00,226.11,228.18,225.69,228.13,103555.0,211.8979,213.8378,211.5043,213.7909,103555.0
2021-03-16 09:30:00,226.28,227.62,222.75,223.45,44855.0,212.0572,213.313,208.7491,209.4051,44855.0
2021-03-16 10:00:00,223.25,223.75,221.95,222.3,30374.0,209.2177,209.6862,207.9994,208.3274,30374.0
2021-03-16 10:30:00,222.1,222.93,221.08,221.08,24213.0,208.1399,208.9178,207.1841,207.1841,24213.0
2021-03-16 11:00:00,220.98,221.38,220.48,221.04,54269.0,207.0903,207.4652,206.6218,207.1466,54269.0
2021-03-16 11:30:00,221.0,221.62,220.7,221.59,27299.0,207.1091,207.6901,206.8279,207.662,27299.0
2021-03-16 12:00:00,221.67,222.23,221.14,221.75,33046.0,207.737,208.2618,207.2403,207.8119,33046.0
2021-03-16 12:30:00,221.83,222.04,221.39,221.48,18977.0,207.8869,208.0837,207.4746,207.5589,18977.0
2021-03-16 13:00:00,221.63,222.3,221.32,222.06,37666.0,207.6995,208.3274,207.409,208.1025,37666.0
2021-03-16 13:30:00,222.08,222.36,221.28,221.48,33150.0,208.1212,208.3836,207.3715,207.5589,33150.0
2021-03-16 14:00:00,221.44,221.97,220.93,221.33,36189.0,207.5214,208.0181,207.0435,207.4183,36189.0
2021-03-16 14:30:00,221.39,221.78,220.4,221.3,63631.0,207.4746,207.8401,206.5468,207.3902,63631.0
2021-03-16 15:00:00,221.18,222.23,220.89,221.66,36318.0,207.2778,208.2618,207.006,207.7276,36318.0
2021-03-16 15:30:00,221.62,222.01,221.0,221.0,107862.0,207.6901,208.0556,207.1091,207.1091,107862.0
2021-03-17 09:30:00,221.76,223.67,220.86,221.34,34575.0,207.8213,209.6113,206.9779,207.4277,34575.0
2021-03-17 10:00:00,221.47,222.21,220.85,222.09,31048.0,207.5495,208.243,206.9685,208.1306,31048.0
2021-03-17 10:30:00,222.06,222.28,220.3,221.08,34669.0,208.1025,208.3086,206.4531,207.1841,34669.0
2021-03-17 11:00:00,220.92,222.27,220.88,221.77,28261.0,207.0341,208.2993,206.9966,207.8307,28261.0
2021-03-17 11:30:00,221.77,222.59,221.48,221.72,26301.0,207.8307,208.5992,207.5589,207.7838,26301.0
2021-03-17 12:00:00,221.72,222.41,221.52,221.52,21648.0,207.7838,208.4305,207.5964,207.5964,21648.0
2021-03-17 12:30:00,221.59,222.8,221.05,222.77,30020.0,207.662,208.796,207.1559,208.7678,30020.0
2021-03-17 13:00:00,222.79,223.04,222.37,222.7,34937.0,208.7866,209.0209,208.393,208.7022,34937.0
2021-03-17 13:30:00,222.65,222.93,221.91,222.27,28734.0,208.6554,208.9178,207.9619,208.2993,28734.0
2021-03-17 14:00:00,222.53,224.26,222.35,222.76,35143.0,208.5429,210.1642,208.3742,208.7585,35143.0
2021-03-17 14:30:00,222.72,224.95,222.65,224.39,73012.0,208.721,210.8108,208.6554,210.286,73012.0
2021-03-17 15:00:00,224.21,224.74,223.87,224.56,57334.0,210.1173,210.614,209.7987,210.4453,57334.0
2021-03-17 15:30:00,224.49,225.54,224.19,225.46,116380.0,210.3797,211.3637,210.0986,211.2888,116380.0
2021-03-18 09:30:00,227.01,228.7,226.38,226.98,41887.0,212.7413,214.3251,212.1509,212.7132,41887.0
2021-03-18 10:00:00,227.09,229.92,226.45,229.92,75471.0,212.8163,215.4684,212.2165,215.4684,75471.0
2021-03-18 10:30:00,229.99,231.0,229.11,230.69,65780.0,215.534,216.4805,214.7093,216.19,65780.0
2021-03-18 11:00:00,230.71,236.44,230.7,234.76,388173.0,216.2088,221.5786,216.1994,220.0042,388173.0
2021-03-18 11:30:00,234.73,235.77,234.0,235.32,62287.0,219.9761,220.9507,219.292,220.529,62287.0
2021-03-18 12:00:00,235.12,236.43,234.76,235.01,59549.0,220.3416,221.5692,220.0042,220.2385,59549.0
2021-03-18 12:30:00,234.86,235.54,233.57,233.79,50868.0,220.0979,220.7352,218.889,219.0952,50868.0
2021-03-18 13:00:00,233.7,234.24,232.33,232.33,37775.0,219.0108,219.5169,217.7269,217.7269,37775.0
2021-03-18 13:30:00,232.25,233.15,232.1,232.36,30334.0,217.652,218.4954,217.5114,217.7551,30334.0
2021-03-18 14:00:00,232.42,232.42,231.04,231.04,30244.0,217.8113,217.8113,216.518,216.518,30244.0
2021-03-18 14:30:00,231.26,231.5,229.5,230.34,50407.0,216.7242,216.9491,215.0748,215.862,50407.0
2021-03-18 15:00:00,230.25,230.45,226.81,227.59,85962.0,215.7777,215.9651,212.5539,213.2849,85962.0
2021-03-18 15:30:00,227.68,227.71,225.67,226.85,129552.0,213.3692,213.3973,211.4856,212.5914,129552.0
2021-03-19 09:30:00,225.18,226.05,221.9,225.04,120491.0,211.0264,211.8417,207.9525,210.8952,120491.0
2021-03-19 10:00:00,225.12,227.23,224.83,226.39,31809.0,210.9701,212.9475,210.6984,212.1603,31809.0
2021-03-19 10:30:00,226.37,227.12,224.73,226.7,22636.0,212.1416,212.8444,210.6046,212.4508,22636.0
2021-03-19 11:00:00,226.85,228.35,226.27,227.81,32297.0,212.5914,213.9971,212.0478,213.491,32297.0
2021-03-19 11:30:00,227.92,229.26,227.85,228.9,26906.0,213.5941,214.8499,213.5285,214.5125,26906.0
2021-03-19 12:00:00,228.93,229.64,228.74,229.3,27322.0,214.5407,215.206,214.3626,214.8874,27322.0
2021-03-19 12:30:00,229.21,229.83,228.95,229.27,19161.0,214.8031,215.3841,214.5594,214.8593,19161.0
2021-03-19 13:00:00,229.2,229.89,228.43,229.83,22704.0,214.7937,215.4403,214.0721,215.3841,22704.0
2021-03-19 13:30:00,229.78,230.18,229.18,229.71,34237.0,215.3372,215.7121,214.7749,215.2716,34237.0
2021-03-19 14:00:00,229.78,230.02,229.02,229.28,34367.0,215.3372,215.5621,214.625,214.8687,34367.0
2021-03-19 14:30:00,229.34,230.17,229.32,230.13,34631.0,214.9249,215.7027,214.9061,215.6652,34631.0
2021-03-19 15:00:00,230.09,230.09,228.84,228.97,42144.0,215.6277,215.6277,214.4563,214.5781,42144.0
2021-03-19 15:30:00,229.07,230.34,228.14,228.14,249072.0,214.6719,215.862,213.8003,213.8003,249072.0
2021-03-22 09:30:00,228.42,229.09,225.82,227.96,74959.0,214.0627,214.6906,211.6261,213.6316,74959.0
2021-03-22 10:00:00,227.85,228.01,225.83,226.22,19617.0,213.5285,213.6785,211.6355,212.001,19617.0
2021-03-22 10:30:00,226.16,228.12,226.05,226.41,23115.0,211.9448,213.7816,211.8417,212.179,23115.0
2021-03-22 11:00:00,226.36,227.06,225.87,226.52,23001.0,212.1322,212.7882,211.673,212.2821,23001.0
2021-03-22 11:30:00,226.66,229.0,226.66,228.71,37122.0,212.4133,214.6063,212.4133,214.3345,37122.0
2021-03-22 12:00:00,228.81,228.91,227.23,227.86,22499.0,214.4282,214.5219,212.9475,213.5379,22499.0
2021-03-22 12:30:00,227.78,228.35,227.26,228.34,25718.0,213.4629,213.9971,212.9756,213.9877,25718.0
2021-03-22 13:00:00,228.34,228.79,227.44,228.49,19057.0,213.9877,214.4095,213.1443,214.1283,19057.0
2021-03-22 13:30:00,228.43,228.73,228.07,228.43,16426.0,214.0721,214.3532,213.7347,214.0721,16426.0
2021-03-22 14:00:00,228.36,229.1,228.36,228.99,20308.0,214.0065,214.7,214.0065,214.5969,20308.0
2021-03-22 14:30:00,229.02,229.89,229.02,229.81,14852.0,214.625,215.4403,214.625,215.3653,14852.0
2021-03-22 15:00:00,229.66,230.08,229.26,229.4,36759.0,215.2248,215.6184,214.8499,214.9811,36759.0
2021-03-22 15:30:00,229.26,229.7,229.0,229.24,78903.0,214.8499,215.2623,214.6063,214.8312,78903.0
2021-03-23 09:30:00,227.79,229.16,227.42,228.41,19412.0,213.4723,214.7562,213.1256,214.0533,19412.0
2021-03-23 10:00:00,228.48,228.7,226.59,227.11,18904.0,214.1189,214.3251,212.3477,212.835,18904.0
2021-03-23 10:30:00,227.26,227.29,225.05,225.94,31955.0,212.9756,213.0037,210.9045,211.7386,31955.0
2021-03-23 11:00:00,225.81,227.02,225.3,227.01,17728.0,211.6168,212.7507,211.1388,212.7413,17728.0
2021-03-23 11:30:00,227.02,227.13,225.57,225.77,26716.0,212.7507,212.8538,211.3918,211.5793,26716.0
2021-03-23 12:00:00,225.79,226.25,225.22,225.89,36905.0,211.598,212.0291,211.0638,211.6917,36905.0
2021-03-23 12:30:00,225.75,226.65,225.62,226.63,10691.0,211.5605,212.404,211.4387,212.3852,10691.0
2021-03-23 13:00:00,226.56,226.59,225.98,226.28,14158.0,212.3196,212.3477,211.7761,212.0572,14158.0
2021-03-23 13:30:00,226.27,226.32,224.38,224.55,83911.0,212.0478,212.0947,210.2766,210.436,83911.0
2021-03-23 14:00:00,224.53,224.65,223.26,223.86,36568.0,210.4172,210.5297,209.227,209.7893,36568.0
2021-03-23 14:30:00,223.85,224.29,222.63,222.63,21062.0,209.78,210.1923,208.6366,208.6366,21062.0
2021-03-23 15:00:00,222.71,223.39,221.89,222.47,28937.0,208.7116,209.3489,207.9431,208.4867,28937.0
2021-03-23 15:30:00,222.38,222.38,220.82,221.58,86155.0,208.4024,208.4024,206.9404,207.6526,86155.0
2021-03-24 09:30:00,223.6,227.53,223.6,225.95,28374.0,209.5457,213.2286,209.5457,211.748,28374.0
2021-03-24 10:00:00,225.91,226.78,225.33,225.99,12722.0,211.7105,212.5258,211.1669,211.7854,12722.0
2021-03-24 10:30:00,225.89,228.19,225.81,228.02,31920.0,211.6917,213.8472,211.6168,213.6878,31920.0
2021-03-24 11:00:00,228.18,228.38,224.8,224.89,25339.0,213.8378,214.0252,210.6702,210.7546,25339.0
2021-03-24 11:30:00,225.12,226.28,224.96,225.47,17734.0,210.9701,212.0572,210.8202,211.2981,17734.0
2021-03-24 12:00:00,225.45,226.89,225.45,226.33,12682.0,211.2794,212.6289,211.2794,212.1041,12682.0
2021-03-24 12:30:00,226.2,226.67,225.79,226.07,30895.0,211.9822,212.4227,211.598,211.8604,30895.0
2021-03-24 13:00:00,226.0,226.13,225.1,225.86,43000.0,211.7948,211.9166,210.9514,211.6636,43000.0
2021-03-24 13:30:00,226.1,226.73,225.06,226.16,23693.0,211.8885,212.4789,210.9139,211.9448,23693.0
2021-03-24 14:00:00,226.05,226.05,225.29,225.29,15374.0,211.8417,211.8417,211.1294,211.1294,15374.0
2021-03-24 14:30:00,225.41,225.41,223.99,224.35,16573.0,211.2419,211.2419,209.9112,210.2485,16573.0
2021-03-24 15:00:00,224.32,224.92,223.7,224.01,13213.0,210.2204,210.7827,209.6394,209.9299,13213.0
2021-03-24 15:30:00,223.95,224.07,222.48,222.51,51786.0,209.8737,209.9861,208.4961,208.5242,51786.0
2021-03-25 09:30:00,222.53,223.57,221.0,221.93,42181.0,208.5429,209.5176,207.1091,207.9806,42181.0
2021-03-25 10:00:00,221.93,222.68,221.34,222.25,16310.0,207.9806,208.6835,207.4277,208.2805,16310.0
2021-03-25 10:30:00,222.41,222.66,219.31,220.72,18748.0,208.4305,208.6648,205.5253,206.8467,18748.0
2021-03-25 11:00:00,220.6,221.56,219.18,221.56,21367.0,206.7342,207.6339,205.4035,207.6339,21367.0
2021-03-25 11:30:00,221.66,224.06,221.64,223.95,23689.0,207.7276,209.9768,207.7089,209.8737,23689.0
2021-03-25 12:00:00,223.97,225.03,223.38,224.47,30293.0,209.8924,210.8858,209.3395,210.361,30293.0
2021-03-25 12:30:00,224.49,226.15,224.49,225.57,15181.0,210.3797,211.9354,210.3797,211.3918,15181.0
2021-03-25 13:00:00,225.41,226.31,225.14,225.53,20241.0,211.2419,212.0853,210.9889,211.3544,20241.0
2021-03-25 13:30:00,225.62,226.65,225.41,225.72,23698.0,211.4387,212.404,211.2419,211.5324,23698.0
2021-03-25 14:00:00,225.7,226.13,224.73,224.73,18282.0,211.5137,211.9166,210.6046,210.6046,18282.0
2021-03-25 14:30:00,224.78,226.05,224.78,225.8,17235.0,210.6515,211.8417,210.6515,211.6074,17235.0
2021-03-25 15:00:00,225.77,227.48,225.22,227.45,19033.0,211.5793,213.1818,211.0638,213.1537,19033.0
2021-03-25 15:30:00,227.47,228.4,227.22,227.52,79893.0,213.1724,214.044,212.9381,213.2193,79893.0
2021-03-26 09:30:00,229.51,229.8,227.25,228.54,25140.0,215.0842,215.356,212.9662,214.1752,25140.0
2021-03-26 10:00:00,228.52,229.97,227.97,229.71,15330.0,214.1564,215.5153,213.641,215.2716,15330.0
2021-03-26 10:30:00,229.75,230.17,228.59,229.06,15509.0,215.3091,215.7027,214.222,214.6625,15509.0
2021-03-26 11:00:00,229.01,229.35,227.78,228.6,10099.0,214.6156,214.9343,213.4629,214.2314,10099.0
2021-03-26 11:30:00,228.49,229.23,228.23,228.42,10368.0,214.1283,214.8218,213.8846,214.0627,10368.0
2021-03-26 12:00:00,228.41,229.66,228.41,229.53,13460.0,214.0533,215.2248,214.0533,215.1029,13460.0
2021-03-26 12:30:00,229.65,229.89,229.11,229.43,10393.0,215.2154,215.4403,214.7093,215.0092,10393.0
2021-03-26 13:00:00,229.4,230.17,229.4,229.43,19975.0,214.9811,215.7027,214.9811,215.0092,19975.0
2021-03-26 13:30:00,229.52,229.74,227.72,228.39,18573.0,215.0936,215.2997,213.4067,214.0346,18573.0
2021-03-26 14:00:00,228.43,228.67,226.54,228.6,19875.0,214.0721,214.297,212.3009,214.2314,19875.0
2021-03-26 14:30:00,228.6,229.75,227.68,229.53,33850.0,214.2314,215.3091,213.3692,215.1029,33850.0
2021-03-26 15:00:00,229.72,230.02,229.07,229.34,23781.0,215.281,215.5621,214.6719,214.9249,23781.0
2021-03-26 15:30:00,229.46,232.66,229.46,232.59,104388.0,215.0373,218.0362,215.0373,217.9706,104388.0
2021-03-29 09:30:00,229.85,231.68,229.67,231.47,24990.0,215.4028,217.1178,215.2341,216.921,24990.0
2021-03-29 10:00:00,231.23,231.31,228.23,228.23,28175.0,216.6961,216.7711,213.8846,213.8846,28175.0
2021-03-29 10:30:00,228.48,228.7,226.95,227.34,26826.0,214.1189,214.3251,212.6851,213.0506,26826.0
2021-03-29 11:00:00,227.34,227.44,226.11,226.41,24719.0,213.0506,213.1443,211.8979,212.179,24719.0
2021-03-29 11:30:00,226.41,229.08,226.21,228.83,20983.0,212.179,214.6812,211.9916,214.4469,20983.0
2021-03-29 12:00:00,228.83,229.02,226.88,227.78,13442.0,214.4469,214.625,212.6195,213.4629,13442.0
2021-03-29 12:30:00,227.87,228.78,227.75,228.55,10122.0,213.5473,214.4001,213.4348,214.1845,10122.0
2021-03-29 13:00:00,228.56,229.04,227.82,228.09,11071.0,214.1939,214.6437,213.5004,213.7534,11071.0
2021-03-29 13:30:00,228.1,229.14,227.85,227.86,15018.0,213.7628,214.7375,213.5285,213.5379,15018.0
2021-03-29 14:00:00,228.29,229.29,227.98,229.01,14342.0,213.9409,214.878,213.6504,214.6156,14342.0
2021-03-29 14:30:00,228.93,229.17,228.16,228.85,13810.0,214.5407,214.7656,213.819,214.4657,13810.0
2021-03-29 15:00:00,228.86,230.45,228.86,230.35,18614.0,214.4751,215.9651,214.4751,215.8714,18614.0
2021-03-29 15:30:00,230.24,230.28,229.01,229.26,83915.0,215.7683,215.8058,214.6156,214.8499,83915.0
2021-03-30 09:30:00,230.44,232.72,230.39,231.64,22870.0,215.9557,218.0924,215.9089,217.0803,22870.0
2021-03-30 10:00:00,232.32,232.33,231.03,231.61,7370.0,217.7176,217.7269,216.5087,217.0522,7370.0
2021-03-30 10:30:00,232.12,233.06,232.06,232.57,13745.0,217.5301,218.4111,217.4739,217.9519,13745.0
2021-03-30 11:00:00,232.38,233.44,232.23,232.91,11899.0,217.7738,218.7672,217.6332,218.2705,11899.0
2021-03-30 11:30:00,232.93,232.94,231.23,231.58,7480.0,218.2892,218.2986,216.6961,217.0241,7480.0
2021-03-30 12:00:00,231.75,232.07,231.43,231.49,7762.0,217.1834,217.4833,216.8835,216.9397,7762.0
2021-03-30 12:30:00,231.55,232.44,231.52,232.25,7606.0,216.996,217.83,216.9679,217.652,7606.0
2021-03-30 13:00:00,232.03,232.05,231.14,231.54,8242.0,217.4458,217.4645,216.6117,216.9866,8242.0
2021-03-30 13:30:00,231.56,231.66,231.02,231.14,7452.0,217.0053,217.0991,216.4993,216.6117,7452.0
2021-03-30 14:00:00,231.09,232.52,230.86,232.51,11208.0,216.5649,217.905,216.3493,217.8956,11208.0
2021-03-30 14:30:00,232.5,233.6,232.35,233.54,18673.0,217.8863,218.9171,217.7457,218.8609,18673.0
2021-03-30 15:00:00,233.43,233.75,232.91,233.68,12186.0,218.7578,219.0577,218.2705,218.9921,12186.0
2021-03-30 15:30:00,233.73,233.86,232.26,232.94,51985.0,219.0389,219.1608,217.6613,218.2986,51985.0
2021-03-31 09:30:00,232.53,235.12,232.51,233.58,24930.0,217.9144,220.3416,217.8956,218.8984,24930.0
2021-03-31 10:00:00,233.59,233.77,232.47,232.65,19650.0,218.9077,219.0764,217.8581,218.0268,19650.0
2021-03-31 10:30:00,232.26,232.66,231.69,232.66,11788.0,217.6613,218.0362,217.1272,218.0362,11788.0
2021-03-31 11:00:00,232.93,233.05,232.34,232.62,16724.0,218.2892,218.4017,217.7363,217.9987,16724.0
2021-03-31 11:30:00,232.66,232.78,232.04,232.52,10331.0,218.0362,218.1487,217.4552,217.905,10331.0
2021-03-31 12:00:00,232.42,232.6,231.96,232.31,11350.0,217.8113,217.98,217.3802,217.7082,11350.0
2021-03-31 12:30:00,232.31,232.85,231.82,232.75,11282.0,217.7082,218.2143,217.249,218.1205,11282.0
2021-03-31 13:00:00,232.99,233.48,232.56,233.23,9117.0,218.3455,218.8047,217.9425,218.5704,9117.0
2021-03-31 13:30:00,233.36,234.05,233.3,234.05,16855.0,218.6922,219.3388,218.636,219.3388,16855.0
2021-03-31 14:00:00,234.12,234.36,233.58,233.95,11405.0,219.4044,219.6293,218.8984,219.2451,11405.0
2021-03-31 14:30:00,234.01,235.16,234.01,234.39,19549.0,219.3013,220.3791,219.3013,219.6575,19549.0
2021-03-31 15:00:00,234.33,234.87,233.77,234.56,16669.0,219.6012,220.1073,219.0764,219.8168,16669.0
2021-03-31 15:30:00,234.62,234.79,232.34,232.49,94052.0,219.873,220.0323,217.7363,217.8769,94052.0
2021-04-01 09:30:00,234.05,235.19,232.69,233.73,28528.0,219.3388,220.4072,218.0643,219.0389,28528.0
2021-04-01 10:00:00,233.32,234.48,233.16,234.25,15545.0,218.6547,219.7418,218.5048,219.5263,15545.0
2021-04-01 10:30:00,234.11,235.4,233.56,234.97,19963.0,219.3951,220.604,218.8796,220.201,19963.0
2021-04-01 11:00:00,234.85,235.07,233.55,233.87,21509.0,220.0886,220.2947,218.8703,219.1701,21509.0
2021-04-01 11:30:00,233.95,234.93,233.93,234.6,11476.0,219.2451,220.1635,219.2264,219.8543,11476.0
2021-04-01 12:00:00,234.52,235.27,234.52,234.94,12798.0,219.7793,220.4822,219.7793,220.1729,12798.0
2021-04-01 12:30:00,234.86,235.27,234.48,234.78,10827.0,220.0979,220.4822,219.7418,220.023,10827.0
2021-04-01 13:00:00,234.71,234.71,234.2,234.57,14398.0,219.9574,219.9574,219.4794,219.8262,14398.0
2021-04-01 13:30:00,234.67,235.31,234.39,234.57,8373.0,219.9199,220.5196,219.6575,219.8262,8373.0
2021-04-01 14:00:00,234.72,235.13,234.59,234.94,10082.0,219.9667,220.351,219.8449,220.1729,10082.0
2021-04-01 14:30:00,234.98,235.41,234.75,235.1,7988.0,220.2104,220.6134,219.9948,220.3228,7988.0
2021-04-01 15:00:00,235.11,235.34,234.65,234.94,21129.0,220.3322,220.5478,219.9011,220.1729,21129.0
2021-04-01 15:30:00,235.0,235.55,234.61,235.42,51307.0,220.2291,220.7446,219.8636,220.6227,51307.0
2021-04-05 09:30:00,238.45,239.41,236.22,237.5,18099.0,223.4623,224.3619,221.3724,222.572,18099.0
2021-04-05 10:00:00,237.36,237.97,235.96,237.94,14107.0,222.4408,223.0124,221.1288,222.9843,14107.0
2021-04-05 10:30:00,238.14,238.58,237.62,238.16,8711.0,223.1718,223.5841,222.6844,223.1905,8711.0
2021-04-05 11:00:00,237.92,238.55,237.45,238.42,8230.0,222.9656,223.556,222.5251,223.4342,8230.0
2021-04-05 11:30:00,238.6,239.39,238.2,238.84,18738.0,223.6028,224.3432,223.228,223.8278,18738.0
2021-04-05 12:00:00,238.92,239.94,238.92,239.86,11849.0,223.9027,224.8586,223.9027,224.7836,11849.0
2021-04-05 12:30:00,239.95,240.52,239.35,239.35,22560.0,224.868,225.4022,224.3057,224.3057,22560.0
2021-04-05 13:00:00,239.22,239.86,239.0,239.19,11691.0,224.1839,224.7836,223.9777,224.1558,11691.0
2021-04-05 13:30:00,239.18,239.59,238.67,239.31,11278.0,224.1464,224.5306,223.6684,224.2682,11278.0
2021-04-05 14:00:00,239.31,239.52,238.67,238.81,13320.0,224.2682,224.465,223.6684,223.7996,13320.0
2021-04-05 14:30:00,238.72,238.84,238.04,238.13,12091.0,223.7153,223.8278,223.078,223.1624,12091.0
2021-04-05 15:00:00,238.18,238.41,237.5,237.98,22208.0,223.2092,223.4248,222.572,223.0218,22208.0
2021-04-05 15:30:00,237.91,239.43,237.82,238.25,69982.0,222.9562,224.3807,222.8719,223.2748,69982.0
2021-04-06 09:30:00,238.29,239.65,238.17,238.77,22012.0,223.3123,224.5868,223.1999,223.7622,22012.0
2021-04-06 10:00:00,238.77,239.14,237.97,237.97,13811.0,223.7622,224.1089,223.0124,223.0124,13811.0
2021-04-06 10:30:00,237.94,238.43,236.42,237.04,13538.0,222.9843,223.4435,221.5599,222.1409,13538.0
2021-04-06 11:00:00,237.03,237.25,235.73,236.52,10318.0,222.1315,222.3377,220.9132,221.6536,10318.0
2021-04-06 11:30:00,236.46,237.27,235.97,236.26,11959.0,221.5974,222.3564,221.1382,221.4099,11959.0
2021-04-06 12:00:00,236.4,237.4,236.21,237.3,10937.0,221.5411,222.4783,221.3631,222.3846,10937.0
2021-04-06 12:30:00,237.21,237.33,236.59,237.18,11084.0,222.3002,222.4127,221.7192,222.2721,11084.0
2021-04-06 13:00:00,237.22,237.33,236.78,236.82,8296.0,222.3096,222.4127,221.8972,221.9347,8296.0
2021-04-06 13:30:00,236.87,237.51,236.77,237.45,7240.0,221.9816,222.5814,221.8879,222.5251,7240.0
2021-04-06 14:00:00,237.55,237.57,236.98,237.09,6318.0,222.6188,222.6376,222.0847,222.1878,6318.0
2021-04-06 14:30:00,236.97,237.26,236.17,236.4,10424.0,222.0753,222.3471,221.3256,221.5411,10424.0
2021-04-06 15:00:00,236.36,236.58,236.12,236.26,10989.0,221.5036,221.7098,221.2787,221.4099,10989.0
2021-04-06 15:30:00,236.35,236.77,236.12,236.55,37254.0,221.4943,221.8879,221.2787,221.6817,37254.0
2021-04-07 09:30:00,237.11,237.92,235.55,235.95,12928.0,222.2065,222.9656,220.7446,221.1194,12928.0
2021-04-07 10:00:00,236.02,236.99,235.38,236.81,5702.0,221.185,222.094,220.5852,221.9254,5702.0
2021-04-07 10:30:00,236.97,237.18,235.99,236.15,9897.0,222.0753,222.2721,221.1569,221.3068,9897.0
2021-04-07 11:00:00,235.95,236.57,235.15,236.57,33985.0,221.1194,221.7004,220.3697,221.7004,33985.0
2021-04-07 11:30:00,236.38,236.59,235.82,236.49,19443.0,221.5224,221.7192,220.9976,221.6255,19443.0
2021-04-07 12:00:00,236.88,237.51,236.52,236.95,11580.0,221.991,222.5814,221.6536,222.0566,11580.0
2021-04-07 12:30:00,237.22,238.39,237.08,238.13,18507.0,222.3096,223.406,222.1784,223.1624,18507.0
2021-04-07 13:00:00,238.35,238.35,237.62,237.99,6954.0,223.3686,223.3686,222.6844,223.0312,6954.0
2021-04-07 13:30:00,237.89,238.64,237.76,238.35,16759.0,222.9375,223.6403,222.8156,223.3686,16759.0
2021-04-07 14:00:00,238.39,238.91,238.12,238.22,12241.0,223.406,223.8934,223.153,223.2467,12241.0
2021-04-07 14:30:00,238.33,238.75,238.18,238.33,12052.0,223.3498,223.7434,223.2092,223.3498,12052.0
2021-04-07 15:00:00,238.36,238.73,237.71,237.89,10888.0,223.3779,223.7247,222.7688,222.9375,10888.0
2021-04-07 15:30:00,237.75,238.31,237.24,238.01,30064.0,222.8063,223.3311,222.3283,223.0499,30064.0
2021-04-08 09:30:00,237.67,238.2,235.4,235.76,13028.0,222.7313,223.228,220.604,220.9414,13028.0
2021-04-08 10:00:00,235.95,236.06,234.71,234.94,12200.0,221.1194,221.2225,219.9574,220.1729,12200.0
2021-04-08 10:30:00,235.26,236.06,234.72,235.43,10431.0,220.4728,221.2225,219.9667,220.6321,10431.0
2021-04-08 11:00:00,235.74,236.0,235.24,235.53,9531.0,220.9226,221.1663,220.454,220.7258,9531.0
2021-04-08 11:30:00,235.63,236.04,235.41,235.62,10467.0,220.8195,221.2038,220.6134,220.8102,10467.0
2021-04-08 12:00:00,235.54,236.29,235.53,236.23,13818.0,220.7352,221.438,220.7258,221.3818,13818.0
2021-04-08 12:30:00,236.24,236.85,236.23,236.45,9864.0,221.3912,221.9628,221.3818,221.588,9864.0
2021-04-08 13:00:00,236.46,236.5,236.02,236.41,21336.0,221.5974,221.6348,221.185,221.5505,21336.0
2021-04-08 13:30:00,236.41,236.52,235.5,236.35,10511.0,221.5505,221.6536,220.6977,221.4943,10511.0
2021-04-08 14:00:00,236.41,236.76,236.11,236.31,9653.0,221.5505,221.8785,221.2694,221.4568,9653.0
2021-04-08 14:30:00,236.15,236.64,236.09,236.52,7142.0,221.3068,221.766,221.2506,221.6536,7142.0
2021-04-08 15:00:00,236.6,237.17,236.48,237.17,8582.0,221.7286,222.2627,221.6161,222.2627,8582.0
2021-04-08 15:30:00,237.16,237.49,236.89,236.89,37452.0,222.2534,222.5626,222.0003,222.0003,37452.0
2021-04-09 09:30:00,239.32,239.74,237.9,238.58,32718.0,224.2776,224.6712,222.9468,223.5841,32718.0
2021-04-09 10:00:00,238.28,238.81,238.08,238.59,11469.0,223.303,223.7996,223.1155,223.5935,11469.0
2021-04-09 10:30:00,238.6,239.46,238.13,239.19,12491.0,223.6028,224.4088,223.1624,224.1558,12491.0
2021-04-09 11:00:00,239.2,239.58,238.86,239.08,5298.0,224.1651,224.5212,223.8465,224.0527,5298.0
2021-04-09 11:30:00,239.08,239.99,238.82,239.98,8955.0,224.0527,224.9055,223.809,224.8961,8955.0
2021-04-09 12:00:00,239.77,239.96,239.35,239.64,6455.0,224.6993,224.8774,224.3057,224.5775,6455.0
2021-04-09 12:30:00,239.58,240.05,239.49,239.7,10197.0,224.5212,224.9617,224.4369,224.6337,10197.0
2021-04-09 13:00:00,239.71,239.71,238.95,239.15,7453.0,224.6431,224.6431,223.9308,224.1183,7453.0
2021-04-09 13:30:00,239.06,239.83,239.05,239.54,20607.0,224.0339,224.7555,224.0246,224.4838,20607.0
2021-04-09 14:00:00,239.44,239.61,239.12,239.46,15841.0,224.39,224.5494,224.0902,224.4088,15841.0
2021-04-09 14:30:00,239.27,239.57,239.01,239.28,11461.0,224.2307,224.5119,223.9871,224.2401,11461.0
2021-04-09 15:00:00,239.25,239.91,238.9,239.91,16603.0,224.212,224.8305,223.884,224.8305,16603.0
2021-04-09 15:30:00,240.05,241.18,239.95,240.73,69746.0,224.9617,226.0207,224.868,225.599,69746.0
2021-04-12 09:30:00,241.75,242.19,240.86,241.14,32559.0,226.5549,226.9672,225.7208,225.9832,32559.0
2021-04-12 10:00:00,241.32,242.9,241.12,242.79,14852.0,226.1519,227.6326,225.9645,227.5295,14852.0
2021-04-12 10:30:00,242.86,243.14,242.3,243.11,9457.0,227.5951,227.8575,227.0703,227.8294,9457.0
2021-04-12 11:00:00,243.23,243.76,242.23,243.27,13282.0,227.9418,228.4385,227.0047,227.9793,13282.0
2021-04-12 11:30:00,243.47,243.97,243.34,243.84,11803.0,228.1667,228.6353,228.0449,228.5135,11803.0
2021-04-12 12:00:00,243.84,244.16,243.42,244.02,12309.0,228.5135,228.8134,228.1199,228.6822,12309.0
2021-04-12 12:30:00,244.03,244.86,244.03,244.59,21639.0,228.6915,229.4694,228.6915,229.2163,21639.0
2021-04-12 13:00:00,244.5,244.5,243.75,243.94,17615.0,229.132,229.132,228.4291,228.6072,17615.0
2021-04-12 13:30:00,243.97,244.43,243.84,243.84,29263.0,228.6353,229.0664,228.5135,228.5135,29263.0
2021-04-12 14:00:00,244.0,245.16,243.96,245.07,26550.0,228.6634,229.7505,228.6259,229.6662,26550.0
2021-04-12 14:30:00,245.36,245.53,244.93,245.17,25584.0,229.9379,230.0973,229.535,229.7599,25584.0
2021-04-12 15:00:00,245.23,245.65,245.04,245.54,18648.0,229.8161,230.2097,229.6381,230.1066,18648.0
2021-04-12 15:30:00,245.58,246.39,245.3,245.64,82364.0,230.1441,230.9032,229.8817,230.2003,82364.0
2021-04-13 09:30:00,244.44,245.05,241.06,241.06,17366.0,229.0758,229.6474,225.9082,225.9082,17366.0
2021-04-13 10:00:00,241.27,242.39,240.99,242.36,12311.0,226.105,227.1546,225.8426,227.1265,12311.0
2021-04-13 10:30:00,242.28,243.1,241.74,242.52,32162.0,227.0515,227.82,226.5455,227.2765,32162.0
2021-04-13 11:00:00,242.82,243.1,242.47,242.69,13603.0,227.5576,227.82,227.2296,227.4358,13603.0
2021-04-13 11:30:00,242.88,243.27,242.76,243.0,11491.0,227.6138,227.9793,227.5014,227.7263,11491.0
2021-04-13 12:00:00,243.03,243.33,242.9,243.21,25922.0,227.7544,228.0355,227.6326,227.9231,25922.0
2021-04-13 12:30:00,243.24,243.31,242.5,242.63,43444.0,227.9512,228.0168,227.2577,227.3795,43444.0
2021-04-13 13:00:00,242.68,242.68,242.09,242.31,21020.0,227.4264,227.4264,226.8735,227.0797,21020.0
2021-04-13 13:30:00,242.39,242.81,242.19,242.81,10236.0,227.1546,227.5482,226.9672,227.5482,10236.0
2021-04-13 14:00:00,243.08,243.79,243.05,243.61,10831.0,227.8013,228.4666,227.7731,228.2979,10831.0
2021-04-13 14:30:00,243.76,243.94,242.83,242.89,25968.0,228.4385,228.6072,227.567,227.6232,25968.0
2021-04-13 15:00:00,242.86,243.67,242.86,242.9,16471.0,227.5951,228.3542,227.5951,227.6326,16471.0
2021-04-13 15:30:00,243.0,243.77,242.68,243.34,69239.0,227.7263,228.4479,227.4264,228.0449,69239.0
2021-04-14 09:30:00,242.92,246.67,241.81,246.67,18651.0,227.6513,231.1656,226.6111,231.1656,18651.0
2021-04-14 10:00:00,246.95,247.63,245.9,246.86,21281.0,231.428,232.0653,230.444,231.3437,21281.0
2021-04-14 10:30:00,246.91,248.63,246.83,248.25,16449.0,231.3905,233.0024,231.3156,232.6463,16449.0
2021-04-14 11:00:00,248.36,248.39,247.4,247.92,14308.0,232.7494,232.7775,231.8497,232.337,14308.0
2021-04-14 11:30:00,247.84,248.07,247.37,247.37,15354.0,232.2621,232.4776,231.8216,231.8216,15354.0
2021-04-14 12:00:00,247.24,247.24,246.57,246.95,9701.0,231.6998,231.6998,231.0719,231.428,9701.0
2021-04-14 12:30:00,246.82,247.52,246.77,246.79,14588.0,231.3062,231.9622,231.2593,231.2781,14588.0
2021-04-14 13:00:00,246.66,247.44,246.55,246.87,13831.0,231.1562,231.8872,231.0531,231.353,13831.0
2021-04-14 13:30:00,246.95,247.42,246.37,246.38,18063.0,231.428,231.8685,230.8845,230.8938,18063.0
2021-04-14 14:00:00,246.63,247.69,246.42,247.34,27964.0,231.1281,232.1215,230.9313,231.7935,27964.0
2021-04-14 14:30:00,247.34,247.66,246.78,247.0,27013.0,231.7935,232.0934,231.2687,231.4749,27013.0
2021-04-14 15:00:00,246.92,247.07,246.46,247.04,16485.0,231.3999,231.5405,230.9688,231.5124,16485.0
2021-04-14 15:30:00,247.0,247.28,246.35,246.91,89832.0,231.4749,231.7373,230.8657,231.3905,89832.0
2021-04-15 09:30:00,248.04,249.27,244.77,246.29,21495.0,232.4495,233.6022,229.385,230.8095,21495.0
2021-04-15 10:00:00,246.17,246.42,245.0,245.93,24421.0,230.697,230.9313,229.6006,230.4721,24421.0
2021-04-15 10:30:00,246.1,247.22,245.93,246.98,15217.0,230.6314,231.681,230.4721,231.4561,15217.0
2021-04-15 11:00:00,247.07,247.39,245.46,245.48,19808.0,231.5405,231.8404,230.0317,230.0504,19808.0
2021-04-15 11:30:00,245.48,246.8,245.26,246.79,10850.0,230.0504,231.2874,229.8442,231.2781,10850.0
2021-04-15 12:00:00,246.94,247.68,246.73,247.26,17940.0,231.4186,232.1121,231.2218,231.7185,17940.0
2021-04-15 12:30:00,247.25,247.42,246.84,247.17,10554.0,231.7092,231.8685,231.3249,231.6342,10554.0
2021-04-15 13:00:00,247.13,247.19,246.41,246.42,12676.0,231.5967,231.6529,230.9219,230.9313,12676.0
2021-04-15 13:30:00,246.34,247.16,246.2,247.11,21594.0,230.8563,231.6248,230.7251,231.578,21594.0
2021-04-15 14:00:00,247.27,247.6,246.78,247.0,18538.0,231.7279,232.0372,231.2687,231.4749,18538.0
2021-04-15 14:30:00,247.02,247.29,246.51,246.51,15824.0,231.4936,231.7466,231.0157,231.0157,15824.0
2021-04-15 15:00:00,246.49,247.18,246.42,246.58,21732.0,230.9969,231.6436,230.9313,231.0813,21732.0
2021-04-15 15:30:00,246.59,247.63,246.34,247.26,70745.0,231.0906,232.0653,230.8563,231.7185,70745.0
2021-04-16 09:30:00,248.98,249.22,247.33,248.35,37243.0,233.3304,233.5553,231.7841,232.74,37243.0
2021-04-16 10:00:00,248.2,248.59,247.75,248.29,10791.0,232.5994,232.9649,232.1777,232.6838,10791.0
2021-04-16 10:30:00,248.03,248.64,247.45,247.5,17431.0,232.4401,233.0118,231.8966,231.9434,17431.0
2021-04-16 11:00:00,247.59,248.05,247.32,247.54,11125.0,232.0278,232.4589,231.7748,231.9809,11125.0
2021-04-16 11:30:00,247.37,247.64,246.26,246.51,26511.0,231.8216,232.0746,230.7814,231.0157,26511.0
2021-04-16 12:00:00,246.61,247.67,246.35,247.5,17431.0,231.1094,232.1028,230.8657,231.9434,17431.0
2021-04-16 12:30:00,247.56,247.59,246.83,247.4,19942.0,231.9997,232.0278,231.3156,231.8497,19942.0
2021-04-16 13:00:00,247.39,247.69,247.08,247.37,11471.0,231.8404,232.1215,231.5498,231.8216,11471.0
2021-04-16 13:30:00,247.35,247.67,247.26,247.59,7173.0,231.8029,232.1028,231.7185,232.0278,7173.0
2021-04-16 14:00:00,247.53,248.0,247.35,247.79,9510.0,231.9716,232.412,231.8029,232.2152,9510.0
2021-04-16 14:30:00,247.87,248.08,247.5,247.9,10790.0,232.2902,232.487,231.9434,232.3183,10790.0
2021-04-16 15:00:00,248.02,248.42,247.85,248.24,11119.0,232.4308,232.8056,232.2714,232.6369,11119.0
2021-04-16 15:30:00,248.31,248.92,248.06,248.78,97646.0,232.7025,233.2742,232.4682,233.143,97646.0
2021-04-19 09:30:00,248.7,249.67,247.88,248.38,17683.0,233.068,233.977,232.2996,232.7681,17683.0
2021-04-19 10:00:00,248.59,248.6,247.34,248.11,20104.0,232.9649,232.9743,231.7935,232.5151,20104.0
2021-04-19 10:30:00,248.14,248.24,246.9,246.99,14638.0,232.5432,232.6369,231.3812,231.4655,14638.0
2021-04-19 11:00:00,247.05,248.64,246.6,248.21,14451.0,231.5217,233.0118,231.1,232.6088,14451.0
2021-04-19 11:30:00,248.38,248.46,247.12,247.76,7977.0,232.7681,232.8431,231.5873,232.1871,7977.0
2021-04-19 12:00:00,247.77,248.06,247.42,247.68,4482.0,232.1965,232.4682,231.8685,232.1121,4482.0
2021-04-19 12:30:00,247.48,247.58,246.64,246.64,5316.0,231.9247,232.0184,231.1375,231.1375,5316.0
2021-04-19 13:00:00,246.65,247.52,246.65,247.46,6964.0,231.1469,231.9622,231.1469,231.906,6964.0
2021-04-19 13:30:00,247.26,247.42,246.91,247.12,6632.0,231.7185,231.8685,231.3905,231.5873,6632.0
2021-04-19 14:00:00,247.05,247.1,246.59,246.97,8863.0,231.5217,231.5686,231.0906,231.4468,8863.0
2021-04-19 14:30:00,246.94,247.28,246.42,247.1,10622.0,231.4186,231.7373,230.9313,231.5686,10622.0
2021-04-19 15:00:00,247.13,247.47,246.67,246.86,13115.0,231.5967,231.9153,231.1656,231.3437,13115.0
2021-04-19 15:30:00,246.79,247.22,246.03,246.71,55345.0,231.2781,231.681,230.5658,231.2031,55345.0
2021-04-20 09:30:00,245.02,245.65,243.63,243.79,26484.0,229.6193,230.2097,228.3167,228.4666,26484.0
2021-04-20 10:00:00,243.76,244.53,243.28,244.01,9259.0,228.4385,229.1601,227.9887,228.6728,9259.0
2021-04-20 10:30:00,243.99,243.99,241.03,241.75,28116.0,228.6541,228.6541,225.8801,226.5549,28116.0
2021-04-20 11:00:00,241.99,242.09,240.4,241.06,12289.0,226.7798,226.8735,225.2897,225.9082,12289.0
2021-04-20 11:30:00,241.15,241.79,240.7,241.36,19410.0,225.9926,226.5923,225.5709,226.1894,19410.0
2021-04-20 12:00:00,241.38,241.62,240.69,241.41,26416.0,226.2081,226.433,225.5615,226.2362,26416.0
2021-04-20 12:30:00,241.5,241.72,240.54,241.0,14670.0,226.3206,226.5267,225.4209,225.852,14670.0
2021-04-20 13:00:00,241.05,241.59,240.49,241.02,14742.0,225.8989,226.4049,225.374,225.8707,14742.0
2021-04-20 13:30:00,241.02,241.37,240.71,241.09,17063.0,225.8707,226.1987,225.5802,225.9363,17063.0
2021-04-20 14:00:00,241.01,241.86,240.84,241.34,11072.0,225.8614,226.6579,225.7021,226.1706,11072.0
2021-04-20 14:30:00,241.4,241.4,240.36,240.62,11291.0,226.2269,226.2269,225.2522,225.4959,11291.0
2021-04-20 15:00:00,240.79,241.71,240.67,241.57,16116.0,225.6552,226.5174,225.5427,226.3862,16116.0
2021-04-20 15:30:00,241.44,242.71,241.44,242.39,49054.0,226.2643,227.4545,226.2643,227.1546,49054.0
2021-04-21 09:30:00,240.95,244.46,240.43,243.48,21785.0,225.8051,229.0945,225.3178,228.1761,21785.0
2021-04-21 10:00:00,243.78,244.72,243.41,244.05,10246.0,228.4573,229.3382,228.1105,228.7103,10246.0
2021-04-21 10:30:00,244.06,244.74,243.86,244.61,25678.0,228.7197,229.3569,228.5322,229.2351,25678.0
2021-04-21 11:00:00,244.59,245.24,243.79,243.96,23400.0,229.2163,229.8255,228.4666,228.6259,23400.0
2021-04-21 11:30:00,243.92,245.3,243.62,245.3,12843.0,228.5885,229.8817,228.3073,229.8817,12843.0
2021-04-21 12:00:00,245.3,245.61,244.93,245.37,10662.0,229.8817,230.1722,229.535,229.9473,10662.0
2021-04-21 12:30:00,245.41,246.09,245.4,246.05,9483.0,229.9848,230.6221,229.9754,230.5846,9483.0
2021-04-21 13:00:00,246.03,246.39,245.83,245.84,9629.0,230.5658,230.9032,230.3784,230.3878,9629.0
2021-04-21 13:30:00,245.73,246.7,245.68,246.59,15385.0,230.2847,231.1937,230.2378,231.0906,15385.0
2021-04-21 14:00:00,246.66,246.77,246.21,246.27,11155.0,231.1562,231.2593,230.7345,230.7907,11155.0
2021-04-21 14:30:00,246.45,246.69,246.21,246.54,11323.0,230.9594,231.1843,230.7345,231.0438,11323.0
2021-04-21 15:00:00,246.58,246.89,246.28,246.37,14327.0,231.0813,231.3718,230.8001,230.8845,14327.0
2021-04-21 15:30:00,246.4,247.6,246.4,247.6,52630.0,230.9126,232.0372,230.9126,232.0372,52630.0
2021-04-22 09:30:00,247.54,247.54,245.22,245.78,13262.0,231.9809,231.9809,229.8067,230.3315,13262.0
2021-04-22 10:00:00,245.49,245.81,244.4,244.68,10992.0,230.0598,230.3597,229.0383,229.3007,10992.0
2021-04-22 10:30:00,244.76,245.7,244.75,245.2,8523.0,229.3757,230.2566,229.3663,229.788,8523.0
2021-04-22 11:00:00,245.24,246.09,245.1,246.06,12032.0,229.8255,230.6221,229.6943,230.5939,12032.0
2021-04-22 11:30:00,246.02,246.85,245.99,246.47,18096.0,230.5565,231.3343,230.5283,230.9782,18096.0
2021-04-22 12:00:00,246.65,246.83,246.24,246.61,4981.0,231.1469,231.3156,230.7626,231.1094,4981.0
2021-04-22 12:30:00,246.43,247.06,246.41,247.02,6884.0,230.9407,231.5311,230.9219,231.4936,6884.0
2021-04-22 13:00:00,246.89,247.03,244.55,246.11,20889.0,231.3718,231.503,229.1789,230.6408,20889.0
2021-04-22 13:30:00,246.04,246.05,242.64,242.64,25001.0,230.5752,230.5846,227.3889,227.3889,25001.0
2021-04-22 14:00:00,242.65,244.52,242.18,244.52,16912.0,227.3983,229.1507,226.9578,229.1507,16912.0
2021-04-22 14:30:00,244.47,244.68,243.97,244.26,10929.0,229.1039,229.3007,228.6353,228.9071,10929.0
2021-04-22 15:00:00,244.32,244.56,243.05,243.34,13643.0,228.9633,229.1882,227.7731,228.0449,13643.0
2021-04-22 15:30:00,243.5,244.08,242.88,242.99,67023.0,228.1949,228.7384,227.6138,227.7169,67023.0
2021-04-23 09:30:00,243.85,245.77,242.65,245.64,11131.0,228.5229,230.3222,227.3983,230.2003,11131.0
2021-04-23 10:00:00,245.74,246.21,245.32,246.21,12061.0,230.2941,230.7345,229.9005,230.7345,12061.0
2021-04-23 10:30:00,246.09,247.47,246.09,247.47,9122.0,230.6221,231.9153,230.6221,231.9153,9122.0
2021-04-23 11:00:00,247.14,247.79,246.87,247.24,9567.0,231.6061,232.2152,231.353,231.6998,9567.0
2021-04-23 11:30:00,247.29,247.65,247.0,247.44,8758.0,231.7466,232.084,231.4749,231.8872,8758.0
2021-04-23 12:00:00,247.64,248.07,247.44,247.67,9886.0,232.0746,232.4776,231.8872,232.1028,9886.0
2021-04-23 12:30:00,247.8,248.69,247.8,248.35,8536.0,232.2246,233.0586,232.2246,232.74,8536.0
2021-04-23 13:00:00,248.42,249.01,248.38,248.85,16447.0,232.8056,233.3585,232.7681,233.2086,16447.0
2021-04-23 13:30:00,248.91,249.12,248.15,248.68,12959.0,233.2648,233.4616,232.5526,233.0493,12959.0
2021-04-23 14:00:00,248.69,248.96,248.42,248.74,10419.0,233.0586,233.3117,232.8056,233.1055,10419.0
2021-04-23 14:30:00,248.82,249.41,248.71,249.26,10695.0,233.1805,233.7334,233.0774,233.5928,10695.0
2021-04-23 15:00:00,249.42,249.87,249.28,249.82,16465.0,233.7428,234.1645,233.6116,234.1176,16465.0
2021-04-23 15:30:00,249.79,250.0,248.47,248.99,60885.0,234.0895,234.2863,232.8525,233.3398,60885.0
2021-04-26 09:30:00,249.63,251.26,249.5,250.55,14916.0,233.9396,235.4671,233.8177,234.8017,14916.0
2021-04-26 10:00:00,250.19,251.01,249.03,249.59,15691.0,234.4644,235.2328,233.3773,233.9021,15691.0
2021-04-26 10:30:00,249.6,249.82,248.53,248.84,12058.0,233.9114,234.1176,232.9087,233.1992,12058.0
2021-04-26 11:00:00,248.88,249.32,248.61,248.89,13555.0,233.2367,233.649,232.9837,233.2461,13555.0
2021-04-26 11:30:00,248.97,249.41,248.64,249.07,7452.0,233.321,233.7334,233.0118,233.4148,7452.0
2021-04-26 12:00:00,249.11,249.12,248.1,248.35,9913.0,233.4522,233.4616,232.5057,232.74,9913.0
2021-04-26 12:30:00,248.38,248.58,247.71,248.11,10562.0,232.7681,232.9556,232.1402,232.5151,10562.0
2021-04-26 13:00:00,248.15,248.4,247.49,248.11,12267.0,232.5526,232.7869,231.9341,232.5151,12267.0
2021-04-26 13:30:00,248.1,248.61,247.75,248.46,14645.0,232.5057,232.9837,232.1777,232.8431,14645.0
2021-04-26 14:00:00,248.53,248.77,247.92,248.52,16544.0,232.9087,233.1336,232.337,232.8993,16544.0
2021-04-26 14:30:00,248.51,248.52,247.57,247.81,15872.0,232.89,232.8993,232.009,232.234,15872.0
2021-04-26 15:00:00,247.95,248.51,247.73,247.87,15452.0,232.3652,232.89,232.159,232.2902,15452.0
2021-04-26 15:30:00,247.45,248.6,247.17,247.82,83841.0,231.8966,232.9743,231.6342,232.2433,83841.0
2021-04-27 09:30:00,250.99,259.64,250.99,254.09,86965.0,235.2141,243.3204,235.2141,238.1192,86965.0
2021-04-27 10:00:00,254.06,255.59,253.5,254.45,28679.0,238.0911,239.5249,237.5663,238.4566,28679.0
2021-04-27 10:30:00,254.32,255.45,253.45,255.03,21743.0,238.3348,239.3937,237.5195,239.0001,21743.0
2021-04-27 11:00:00,254.87,256.02,254.25,255.75,13834.0,238.8502,239.9279,238.2692,239.6749,13834.0
2021-04-27 11:30:00,255.84,256.41,255.4,255.72,14741.0,239.7592,240.2934,239.3469,239.6468,14741.0
2021-04-27 12:00:00,255.84,255.84,254.78,254.96,19225.0,239.7592,239.7592,238.7659,238.9345,19225.0
2021-04-27 12:30:00,254.9,255.06,254.25,254.87,31429.0,238.8783,239.0283,238.2692,238.8502,31429.0
2021-04-27 13:00:00,254.89,255.91,254.79,255.36,31336.0,238.8689,239.8248,238.7752,239.3094,31336.0
2021-04-27 13:30:00,255.45,257.02,255.32,256.25,41147.0,239.3937,240.8651,239.2719,240.1435,41147.0
2021-04-27 14:00:00,255.84,256.37,255.72,256.05,15005.0,239.7592,240.2559,239.6468,239.956,15005.0
2021-04-27 14:30:00,256.05,256.45,255.6,255.85,11572.0,239.956,240.3309,239.5343,239.7686,11572.0
2021-04-27 15:00:00,255.76,256.72,255.3,256.54,24374.0,239.6843,240.5839,239.2532,240.4152,24374.0
2021-04-27 15:30:00,256.55,257.14,255.99,256.53,98247.0,240.4246,240.9775,239.8998,240.4059,98247.0
2021-04-28 09:30:00,256.41,256.41,254.76,256.13,30638.0,240.2934,240.2934,238.7471,240.031,30638.0
2021-04-28 10:00:00,256.08,257.41,255.39,257.0,43609.0,239.9841,241.2305,239.3375,240.8463,43609.0
2021-04-28 10:30:00,257.25,257.54,256.56,257.38,17544.0,241.0806,241.3524,240.434,241.2024,17544.0
2021-04-28 11:00:00,257.38,257.72,256.49,256.73,15924.0,241.2024,241.5211,240.3684,240.5933,15924.0
2021-04-28 11:30:00,256.73,257.28,256.57,256.69,13745.0,240.5933,241.1087,240.4433,240.5558,13745.0
2021-04-28 12:00:00,256.57,257.1,256.44,256.65,21713.0,240.4433,240.94,240.3215,240.5183,21713.0
2021-04-28 12:30:00,256.67,257.23,256.54,256.98,9808.0,240.5371,241.0619,240.4152,240.8276,9808.0
2021-04-28 13:00:00,256.87,257.19,256.68,257.05,9957.0,240.7245,241.0244,240.5464,240.8932,9957.0
2021-04-28 13:30:00,257.01,257.01,255.83,256.03,10872.0,240.8557,240.8557,239.7499,239.9373,10872.0
2021-04-28 14:00:00,256.33,256.97,255.82,256.56,18427.0,240.2184,240.8182,239.7405,240.434,18427.0
2021-04-28 14:30:00,256.58,257.37,256.41,257.18,13544.0,240.4527,241.1931,240.2934,241.015,13544.0
2021-04-28 15:00:00,257.17,257.37,256.45,257.19,16811.0,241.0056,241.1931,240.3309,241.0244,16811.0
2021-04-28 15:30:00,257.16,257.32,256.37,257.05,65746.0,240.9963,241.1462,240.2559,240.8932,65746.0
2021-04-29 09:30:00,260.0,260.64,258.0,259.5,31706.0,243.6578,244.2575,241.7835,243.1892,31706.0
2021-04-29 10:00:00,259.34,260.22,258.87,259.85,18417.0,243.0392,243.8639,242.5988,243.5172,18417.0
2021-04-29 10:30:00,259.74,259.98,258.0,259.03,25978.0,243.4141,243.639,241.7835,242.7487,25978.0
2021-04-29 11:00:00,258.97,260.02,258.96,260.01,17929.0,242.6925,243.6765,242.6831,243.6671,17929.0
2021-04-29 11:30:00,259.77,259.87,258.82,259.67,9736.0,243.4422,243.5359,242.5519,243.3485,9736.0
2021-04-29 12:00:00,259.67,259.67,257.64,257.71,16430.0,243.3485,243.3485,241.4461,241.5117,16430.0
2021-04-29 12:30:00,257.66,258.62,257.53,258.27,23655.0,241.4648,242.3645,241.343,242.0365,23655.0
2021-04-29 13:00:00,258.21,259.13,258.07,258.91,19583.0,241.9803,242.8424,241.8491,242.6363,19583.0
2021-04-29 13:30:00,259.0,259.8,258.85,259.68,25390.0,242.7206,243.4703,242.58,243.3579,25390.0
2021-04-29 14:00:00,259.68,261.44,259.59,261.12,34021.0,243.3579,245.0072,243.2735,244.7074,34021.0
2021-04-29 14:30:00,261.17,261.78,260.84,261.35,16474.0,244.7542,245.3259,244.445,244.9229,16474.0
2021-04-29 15:00:00,261.5,261.84,260.77,260.88,16174.0,245.0635,245.3821,244.3794,244.4824,16174.0
2021-04-29 15:30:00,260.89,261.58,260.78,260.85,71014.0,244.4918,245.1384,244.3887,244.4543,71014.0
2021-04-30 09:30:00,259.7,260.79,258.2,258.93,21241.0,243.3766,244.3981,241.9709,242.655,21241.0
2021-04-30 10:00:00,258.67,259.12,257.21,257.71,21877.0,242.4113,242.8331,241.0431,241.5117,21877.0
2021-04-30 10:30:00,257.42,257.42,256.27,257.18,14313.0,241.2399,241.2399,240.1622,241.015,14313.0
2021-04-30 11:00:00,257.23,258.57,256.9,257.87,26854.0,241.0619,242.3176,240.7526,241.6616,26854.0
2021-04-30 11:30:00,257.89,258.89,257.89,258.69,13067.0,241.6804,242.6175,241.6804,242.4301,13067.0
2021-04-30 12:00:00,258.73,259.01,258.53,258.69,18802.0,242.4676,242.73,242.2801,242.4301,18802.0
2021-04-30 12:30:00,258.69,259.19,258.45,258.84,18997.0,242.4301,242.8987,242.2052,242.5707,18997.0
2021-04-30 13:00:00,258.81,258.87,258.42,258.79,16044.0,242.5425,242.5988,242.1771,242.5238,16044.0
2021-04-30 13:30:00,258.77,259.42,258.62,258.83,25060.0,242.5051,243.1142,242.3645,242.5613,25060.0
2021-04-30 14:00:00,258.99,259.68,258.27,259.02,20235.0,242.7112,243.3579,242.0365,242.7394,20235.0
2021-04-30 14:30:00,258.91,259.22,258.48,258.48,17557.0,242.6363,242.9268,242.2333,242.2333,17557.0
2021-04-30 15:00:00,258.6,259.47,258.43,259.4,29914.0,242.3457,243.1611,242.1864,243.0955,29914.0
2021-04-30 15:30:00,259.47,259.47,258.28,258.71,122712.0,243.1611,243.1611,242.0459,242.4488,122712.0
2021-05-03 09:30:00,261.23,261.74,259.95,260.39,25549.0,244.8104,245.2884,243.6109,244.0232,25549.0
2021-05-03 10:00:00,260.19,260.24,256.93,257.07,24691.0,243.8358,243.8827,240.7807,240.9119,24691.0
2021-05-03 10:30:00,257.18,258.84,257.17,258.58,12759.0,241.015,242.5707,241.0056,242.327,12759.0
2021-05-03 11:00:00,258.7,259.75,258.17,259.09,15256.0,242.4395,243.4235,241.9428,242.805,15256.0
2021-05-03 11:30:00,258.91,260.45,258.91,259.86,10766.0,242.6363,244.0795,242.6363,243.5266,10766.0
2021-05-03 12:00:00,259.93,260.19,259.47,259.9,9855.0,243.5922,243.8358,243.1611,243.564,9855.0
2021-05-03 12:30:00,259.9,260.03,259.14,260.03,13922.0,243.564,243.6859,242.8518,243.6859,13922.0
2021-05-03 13:00:00,260.05,260.21,259.73,259.99,20243.0,243.7046,243.8546,243.4047,243.6484,20243.0
2021-05-03 13:30:00,259.93,260.58,259.7,260.45,12336.0,243.5922,244.2013,243.3766,244.0795,12336.0
2021-05-03 14:00:00,260.35,260.65,260.01,260.65,10302.0,243.9858,244.2669,243.6671,244.2669,10302.0
2021-05-03 14:30:00,260.72,260.95,260.05,260.05,16172.0,244.3325,244.548,243.7046,243.7046,16172.0
2021-05-03 15:00:00,260.11,260.28,259.22,259.3,17069.0,243.7608,243.9202,242.9268,243.0018,17069.0
2021-05-03 15:30:00,259.36,259.65,257.67,257.92,70540.0,243.058,243.3298,241.4742,241.7085,70540.0
2021-05-04 09:30:00,256.03,257.61,253.34,253.34,27713.0,239.9373,241.418,237.4164,237.4164,27713.0
2021-05-04 10:00:00,253.34,256.94,252.08,256.32,38114.0,237.4164,240.7901,236.2356,240.2091,38114.0
2021-05-04 10:30:00,256.54,256.65,254.88,254.88,38327.0,240.4152,240.5183,238.8596,238.8596,38327.0
2021-05-04 11:00:00,254.8,255.37,253.88,255.25,40789.0,238.7846,239.3188,237.9224,239.2063,40789.0
2021-05-04 11:30:00,255.29,256.04,254.94,255.38,26655.0,239.2438,239.9467,238.9158,239.3281,26655.0
2021-05-04 12:00:00,255.85,257.65,255.85,257.46,12197.0,239.7686,241.4555,239.7686,241.2774,12197.0
2021-05-04 12:30:00,257.56,257.74,256.72,257.15,17727.0,241.3711,241.5398,240.5839,240.9869,17727.0
2021-05-04 13:00:00,256.95,257.38,256.72,257.17,17702.0,240.7995,241.2024,240.5839,241.0056,17702.0
2021-05-04 13:30:00,257.05,257.71,256.97,257.23,16468.0,240.8932,241.5117,240.8182,241.0619,16468.0
2021-05-04 14:00:00,257.23,257.84,256.83,257.84,49800.0,241.0619,241.6335,240.687,241.6335,49800.0
2021-05-04 14:30:00,257.79,258.38,257.44,257.5,13561.0,241.5867,242.1396,241.2587,241.3149,13561.0
2021-05-04 15:00:00,257.56,257.62,256.76,257.18,27414.0,241.3711,241.4273,240.6214,241.015,27414.0
2021-05-04 15:30:00,257.21,258.27,256.93,257.75,78392.0,241.0431,242.0365,240.7807,241.5492,78392.0
2021-05-05 09:30:00,259.96,260.01,257.18,259.4,20094.0,243.6203,243.6671,241.015,243.0955,20094.0
2021-05-05 10:00:00,259.61,259.61,258.38,258.45,19547.0,243.2923,243.2923,242.1396,242.2052,19547.0
2021-05-05 10:30:00,258.59,261.09,258.37,260.78,9171.0,242.3364,244.6792,242.1302,244.3887,9171.0
2021-05-05 11:00:00,260.88,261.59,260.68,261.55,7042.0,244.4824,245.1478,244.295,245.1103,7042.0
2021-05-05 11:30:00,261.65,262.28,261.28,261.91,24189.0,245.204,245.7944,244.8573,245.4477,24189.0
2021-05-05 12:00:00,261.96,261.96,260.96,261.12,25949.0,245.4946,245.4946,244.5574,244.7074,25949.0
2021-05-05 12:30:00,261.22,261.34,260.24,260.24,10499.0,244.8011,244.9135,243.8827,243.8827,10499.0
2021-05-05 13:00:00,260.25,261.26,260.08,260.89,12709.0,243.892,244.8386,243.7327,244.4918,12709.0
2021-05-05 13:30:00,260.9,261.66,260.68,261.43,13178.0,244.5012,245.2134,244.295,244.9979,13178.0
2021-05-05 14:00:00,261.43,262.49,261.28,262.36,25092.0,244.9979,245.9912,244.8573,245.8694,25092.0
2021-05-05 14:30:00,262.35,262.9,262.18,262.42,18504.0,245.86,246.3755,245.7007,245.9256,18504.0
2021-05-05 15:00:00,262.4,262.41,261.55,262.3,16899.0,245.9069,245.9163,245.1103,245.8132,16899.0
2021-05-05 15:30:00,262.17,262.3,261.21,261.24,52733.0,245.6914,245.8132,244.7917,244.8198,52733.0
2021-05-06 09:30:00,261.3,263.27,261.01,261.01,19832.0,244.876,246.7222,244.6043,244.6043,19832.0
2021-05-06 10:00:00,261.17,261.24,258.48,258.93,15463.0,244.7542,244.8198,242.2333,242.655,15463.0
2021-05-06 10:30:00,258.92,259.96,258.83,259.96,18907.0,242.6456,243.6203,242.5613,243.6203,18907.0
2021-05-06 11:00:00,260.15,261.05,259.38,261.0,10289.0,243.7983,244.6418,243.0767,244.5949,10289.0
2021-05-06 11:30:00,261.19,261.99,261.06,261.48,14546.0,244.773,245.5227,244.6511,245.0447,14546.0
2021-05-06 12:00:00,261.53,261.89,261.14,261.89,13193.0,245.0916,245.429,244.7261,245.429,13193.0
2021-05-06 12:30:00,261.73,261.73,260.65,260.77,12691.0,245.279,245.279,244.2669,244.3794,12691.0
2021-05-06 13:00:00,261.07,261.61,260.68,261.25,11334.0,244.6605,245.1666,244.295,244.8292,11334.0
2021-05-06 13:30:00,261.4,261.41,260.93,261.06,13867.0,244.9698,244.9791,244.5293,244.6511,13867.0
2021-05-06 14:00:00,261.11,261.23,260.13,260.17,12093.0,244.698,244.8104,243.7796,243.8171,12093.0
2021-05-06 14:30:00,260.3,261.15,259.76,260.91,14532.0,243.9389,244.7355,243.4328,244.5106,14532.0
2021-05-06 15:00:00,261.01,261.98,260.85,261.74,19918.0,244.6043,245.5133,244.4543,245.2884,19918.0
2021-05-06 15:30:00,261.72,263.74,261.72,263.7,63652.0,245.2696,247.1627,245.2696,247.1252,63652.0
2021-05-07 09:30:00,259.73,263.82,258.86,261.94,28622.0,244.4401,248.2893,243.6213,246.52,28622.0
2021-05-07 10:00:00,262.07,263.06,261.63,262.24,9561.0,246.6423,247.5741,246.2282,246.8023,9561.0
2021-05-07 10:30:00,262.99,264.0,262.36,263.73,14741.0,247.5082,248.4587,246.9153,248.2046,14741.0
2021-05-07 11:00:00,263.74,263.97,263.14,263.27,9914.0,248.214,248.4305,247.6494,247.7717,9914.0
2021-05-07 11:30:00,263.45,264.48,263.37,264.31,9284.0,247.9411,248.9105,247.8658,248.7505,9284.0
2021-05-07 12:00:00,264.35,265.0,264.16,264.96,9801.0,248.7881,249.3999,248.6093,249.3622,9801.0
2021-05-07 12:30:00,264.96,265.47,264.6,265.42,9634.0,249.3622,249.8422,249.0234,249.7951,9634.0
2021-05-07 13:00:00,265.27,265.63,265.02,265.21,14137.0,249.654,249.9928,249.4187,249.5975,14137.0
2021-05-07 13:30:00,265.3,265.98,265.18,265.98,19094.0,249.6822,250.3222,249.5693,250.3222,19094.0
2021-05-07 14:00:00,266.08,266.29,265.37,266.28,12823.0,250.4163,250.6139,249.7481,250.6045,12823.0
2021-05-07 14:30:00,266.17,266.41,265.38,265.79,13431.0,250.501,250.7269,249.7575,250.1434,13431.0
2021-05-07 15:00:00,265.87,266.25,265.59,266.16,13146.0,250.2186,250.5763,249.9551,250.4916,13146.0
2021-05-07 15:30:00,266.29,266.37,265.58,265.65,60056.0,250.6139,250.6892,249.9457,250.0116,60056.0
2021-05-10 09:30:00,266.48,267.64,265.87,266.71,17855.0,250.7927,251.8844,250.2186,251.0092,17855.0
2021-05-10 10:00:00,266.8,268.84,266.39,267.96,10691.0,251.0939,253.0138,250.708,252.1856,10691.0
2021-05-10 10:30:00,267.9,268.0,266.68,267.8,9272.0,252.1291,252.2233,250.981,252.035,9272.0
2021-05-10 11:00:00,267.73,268.76,267.7,268.62,9883.0,251.9692,252.9385,251.9409,252.8068,9883.0
2021-05-10 11:30:00,268.51,268.77,267.5,267.98,9286.0,252.7032,252.9479,251.7527,252.2044,9286.0
2021-05-10 12:00:00,267.98,268.43,267.47,268.23,15868.0,252.2044,252.6279,251.7245,252.4397,15868.0
2021-05-10 12:30:00,268.35,268.79,268.15,268.42,7913.0,252.5527,252.9668,252.3644,252.6185,7913.0
2021-05-10 13:00:00,268.48,268.76,268.11,268.5,8176.0,252.675,252.9385,252.3268,252.6938,8176.0
2021-05-10 13:30:00,268.28,269.14,268.23,269.14,7455.0,252.4868,253.2961,252.4397,253.2961,7455.0
2021-05-10 14:00:00,269.08,269.29,267.88,268.12,11922.0,253.2397,253.4373,252.1103,252.3362,11922.0
2021-05-10 14:30:00,268.14,268.23,266.89,267.08,11691.0,252.355,252.4397,251.1786,251.3574,11691.0
2021-05-10 15:00:00,267.15,267.33,265.78,266.24,15095.0,251.4233,251.5927,250.1339,250.5669,15095.0
2021-05-10 15:30:00,266.21,266.52,264.06,264.3,45914.0,250.5386,250.8304,248.5152,248.7411,45914.0
2021-05-11 09:30:00,260.09,261.7,258.28,261.15,43824.0,244.7789,246.2941,243.0755,245.7765,43824.0
2021-05-11 10:00:00,261.13,261.39,255.77,255.8,27030.0,245.7577,246.0024,240.7132,240.7415,27030.0
2021-05-11 10:30:00,255.81,256.94,255.02,256.48,20460.0,240.7509,241.8143,240.0074,241.3814,20460.0
2021-05-11 11:00:00,256.45,258.47,255.67,258.41,18006.0,241.3532,243.2543,240.6191,243.1978,18006.0
2021-05-11 11:30:00,258.51,259.55,258.08,259.0,16631.0,243.2919,244.2707,242.8872,243.7531,16631.0
2021-05-11 12:00:00,259.05,259.05,258.08,258.21,12753.0,243.8001,243.8001,242.8872,243.0096,12753.0
2021-05-11 12:30:00,258.2,258.4,256.84,257.08,9413.0,243.0002,243.1884,241.7202,241.9461,9413.0
2021-05-11 13:00:00,257.16,258.55,257.13,258.55,15763.0,242.0214,243.3296,241.9932,243.3296,15763.0
2021-05-11 13:30:00,258.5,259.2,258.18,258.91,19910.0,243.2825,243.9413,242.9813,243.6684,19910.0
2021-05-11 14:00:00,259.07,259.84,258.47,259.57,11861.0,243.819,244.5436,243.2543,244.2895,11861.0
2021-05-11 14:30:00,259.35,259.48,258.44,258.98,17174.0,244.0825,244.2048,243.226,243.7342,17174.0
2021-05-11 15:00:00,259.15,259.49,258.43,259.0,36612.0,243.8942,244.2142,243.2166,243.7531,36612.0
2021-05-11 15:30:00,259.03,259.13,257.69,257.96,49535.0,243.7813,243.8754,242.5202,242.7743,49535.0
2021-05-12 09:30:00,258.99,261.45,257.91,258.86,23686.0,243.7437,246.0588,242.7272,243.6213,23686.0
2021-05-12 10:00:00,259.09,259.27,257.15,257.15,25518.0,243.8378,244.0072,242.012,242.012,25518.0
2021-05-12 10:30:00,256.96,257.24,255.67,256.4,24114.0,241.8332,242.0967,240.6191,241.3061,24114.0
2021-05-12 11:00:00,256.41,257.12,255.51,255.73,29140.0,241.3155,241.9837,240.4685,240.6756,29140.0
2021-05-12 11:30:00,255.58,255.75,252.82,253.27,50243.0,240.5344,240.6944,237.9369,238.3604,50243.0
2021-05-12 12:00:00,253.22,253.67,251.62,252.99,36308.0,238.3133,238.7368,236.8075,238.0969,36308.0
2021-05-12 12:30:00,252.94,253.19,251.4,252.56,51529.0,238.0498,238.2851,236.6005,237.6922,51529.0
2021-05-12 13:00:00,252.47,253.83,252.34,252.88,24137.0,237.6075,238.8874,237.4851,237.9933,24137.0
2021-05-12 13:30:00,252.83,253.58,252.51,253.33,17857.0,237.9463,238.6521,237.6451,238.4169,17857.0
2021-05-12 14:00:00,253.42,253.49,252.0,252.19,17633.0,238.5016,238.5674,237.1652,237.344,17633.0
2021-05-12 14:30:00,252.07,253.63,251.92,252.99,20459.0,237.231,238.6992,237.0899,238.0969,20459.0
2021-05-12 15:00:00,252.69,252.69,249.7,250.21,26353.0,237.8145,237.8145,235.0005,235.4805,26353.0
2021-05-12 15:30:00,250.19,251.28,249.6,250.67,64250.0,235.4617,236.4875,234.9064,235.9134,64250.0
2021-05-13 09:30:00,249.6,254.83,249.6,254.63,35166.0,234.9064,239.8286,234.9064,239.6403,35166.0
2021-05-13 10:00:00,254.62,255.6,253.37,254.57,29705.0,239.6309,240.5532,238.4545,239.5839,29705.0
2021-05-13 10:30:00,254.69,255.48,253.73,255.33,61827.0,239.6968,240.4403,238.7933,240.2991,61827.0
2021-05-13 11:00:00,255.08,255.08,253.43,253.69,16804.0,240.0638,240.0638,238.511,238.7557,16804.0
2021-05-13 11:30:00,253.86,254.77,253.47,253.56,9522.0,238.9157,239.7721,238.5486,238.6333,9522.0
2021-05-13 12:00:00,254.06,254.6,253.86,254.48,19080.0,239.1039,239.6121,238.9157,239.4992,19080.0
2021-05-13 12:30:00,254.35,254.96,253.89,253.96,20639.0,239.3768,239.9509,238.9439,239.0098,20639.0
2021-05-13 13:00:00,254.26,255.19,253.41,253.92,9743.0,239.2921,240.1674,238.4921,238.9721,9743.0
2021-05-13 13:30:00,253.64,253.85,252.33,252.99,23087.0,238.7086,238.9062,237.4757,238.0969,23087.0
2021-05-13 14:00:00,252.98,255.1,252.93,255.09,18831.0,238.0875,240.0827,238.0404,240.0732,18831.0
2021-05-13 14:30:00,255.0,255.69,254.83,255.27,23388.0,239.9885,240.6379,239.8286,240.2427,23388.0
2021-05-13 15:00:00,255.16,255.87,254.6,255.15,30947.0,240.1391,240.8073,239.6121,240.1297,30947.0
2021-05-13 15:30:00,255.2,256.06,253.73,253.93,82561.0,240.1768,240.9861,238.7933,238.9815,82561.0
2021-05-14 09:30:00,254.96,257.01,252.99,257.01,34155.0,239.9509,241.8802,238.0969,241.8802,34155.0
2021-05-14 10:00:00,257.22,257.83,256.17,256.61,22517.0,242.0779,242.6519,241.0897,241.5038,22517.0
2021-05-14 10:30:00,256.72,257.71,256.62,257.33,16193.0,241.6073,242.539,241.5132,242.1814,16193.0
2021-05-14 11:00:00,257.35,257.61,256.66,257.55,13070.0,242.2002,242.4449,241.5508,242.3884,13070.0
2021-05-14 11:30:00,257.79,258.23,257.57,258.23,9816.0,242.6143,243.0284,242.4073,243.0284,9816.0
2021-05-14 12:00:00,258.22,258.62,258.06,258.47,10790.0,243.019,243.3954,242.8684,243.2543,10790.0
2021-05-14 12:30:00,258.48,258.62,258.25,258.25,13927.0,243.2637,243.3954,243.0472,243.0472,13927.0
2021-05-14 13:00:00,258.4,259.05,258.33,259.05,41870.0,243.1884,243.8001,243.1225,243.8001,41870.0
2021-05-14 13:30:00,259.14,259.65,258.97,259.17,26110.0,243.8848,244.3648,243.7248,243.9131,26110.0
2021-05-14 14:00:00,259.07,259.9,258.82,259.81,16917.0,243.819,244.6001,243.5837,244.5154,16917.0
2021-05-14 14:30:00,259.88,260.22,259.32,259.8,19739.0,244.5813,244.9013,244.0542,244.506,19739.0
2021-05-14 15:00:00,259.75,259.88,259.05,259.27,23442.0,244.4589,244.5813,243.8001,244.0072,23442.0
2021-05-14 15:30:00,259.35,259.39,258.29,258.47,44963.0,244.0825,244.1201,243.0849,243.2543,44963.0
2021-05-17 09:30:00,256.76,258.63,254.16,254.56,18764.0,241.6449,243.4049,239.198,239.5744,18764.0
2021-05-17 10:00:00,254.56,256.9,254.07,255.1,26095.0,239.5744,241.7767,239.1133,240.0827,26095.0
2021-05-17 10:30:00,254.99,256.8,254.99,255.89,15949.0,239.9791,241.6826,239.9791,240.8262,15949.0
2021-05-17 11:00:00,256.05,256.45,255.26,256.09,11171.0,240.9767,241.3532,240.2332,241.0144,11171.0
2021-05-17 11:30:00,256.05,256.55,255.65,255.78,11797.0,240.9767,241.4473,240.6003,240.7226,11797.0
2021-05-17 12:00:00,255.78,256.75,255.56,256.75,7024.0,240.7226,241.6355,240.5156,241.6355,7024.0
2021-05-17 12:30:00,256.69,256.82,256.29,256.45,12814.0,241.5791,241.7014,241.2026,241.3532,12814.0
2021-05-17 13:00:00,256.41,256.6,256.0,256.26,18377.0,241.3155,241.4944,240.9297,241.1744,18377.0
2021-05-17 13:30:00,256.33,256.45,255.74,256.12,18686.0,241.2403,241.3532,240.685,241.0426,18686.0
2021-05-17 14:00:00,256.13,256.58,255.91,256.48,17755.0,241.052,241.4755,240.845,241.3814,17755.0
2021-05-17 14:30:00,256.46,257.26,256.12,257.15,11001.0,241.3626,242.1155,241.0426,242.012,11001.0
2021-05-17 15:00:00,257.11,257.35,256.66,256.83,22701.0,241.9743,242.2002,241.5508,241.7108,22701.0
2021-05-17 15:30:00,256.83,257.82,256.79,257.15,60615.0,241.7108,242.6425,241.6732,242.012,60615.0
2021-05-18 09:30:00,257.42,259.05,257.33,258.25,20746.0,242.2661,243.8001,242.1814,243.0472,20746.0
2021-05-18 10:00:00,258.19,258.69,257.23,257.8,11937.0,242.9908,243.4613,242.0873,242.6237,11937.0
2021-05-18 10:30:00,257.67,258.7,257.64,257.76,14355.0,242.5014,243.4707,242.4731,242.5861,14355.0
2021-05-18 11:00:00,257.82,257.83,256.22,256.58,14140.0,242.6425,242.6519,241.1367,241.4755,14140.0
2021-05-18 11:30:00,256.36,256.69,255.65,255.67,14034.0,241.2685,241.5791,240.6003,240.6191,14034.0
2021-05-18 12:00:00,255.61,256.62,255.61,256.57,8753.0,240.5626,241.5132,240.5626,241.4661,8753.0
2021-05-18 12:30:00,256.57,256.76,256.21,256.21,13415.0,241.4661,241.6449,241.1273,241.1273,13415.0
2021-05-18 13:00:00,256.26,256.84,255.88,256.65,22896.0,241.1744,241.7202,240.8167,241.5414,22896.0
2021-05-18 13:30:00,256.66,257.3,256.53,256.76,13925.0,241.5508,242.1531,241.4285,241.6449,13925.0
2021-05-18 14:00:00,256.78,257.1,256.17,256.31,17435.0,241.6638,241.9649,241.0897,241.2214,17435.0
2021-05-18 14:30:00,256.2,256.28,254.65,255.75,21672.0,241.1179,241.1932,239.6591,240.6944,21672.0
2021-05-18 15:00:00,255.75,255.75,254.52,254.73,27619.0,240.6944,240.6944,239.5368,239.7344,27619.0
2021-05-18 15:30:00,254.75,255.51,252.49,252.82,121056.0,239.7533,240.4685,237.6263,237.9369,121056.0
2021-05-19 09:30:00,248.24,251.8,247.31,248.65,60537.0,233.6265,236.9769,232.7512,234.0124,60537.0
2021-05-19 10:00:00,248.78,249.45,247.31,249.29,28537.0,234.1347,234.7653,232.7512,234.6147,28537.0
2021-05-19 10:30:00,249.52,249.8,247.83,249.76,26553.0,234.8311,235.0947,233.2406,235.057,26553.0
2021-05-19 11:00:00,249.71,250.35,249.07,250.09,9761.0,235.01,235.6123,234.4076,235.3676,9761.0
2021-05-19 11:30:00,250.09,250.71,249.05,250.13,9568.0,235.3676,235.9511,234.3888,235.4052,9568.0
2021-05-19 12:00:00,250.06,250.72,249.77,250.11,16436.0,235.3394,235.9605,235.0664,235.3864,16436.0
2021-05-19 12:30:00,250.13,251.26,249.92,250.7,15631.0,235.4052,236.4687,235.2076,235.9417,15631.0
2021-05-19 13:00:00,250.82,251.68,250.81,251.25,11467.0,236.0546,236.864,236.0452,236.4593,11467.0
2021-05-19 13:30:00,251.33,251.33,250.46,251.19,20271.0,236.5346,236.5346,235.7158,236.4028,20271.0
2021-05-19 14:00:00,251.29,251.78,249.42,251.62,31741.0,236.4969,236.9581,234.737,236.8075,31741.0
2021-05-19 14:30:00,251.42,251.93,250.12,250.59,21863.0,236.6193,237.0993,235.3958,235.8382,21863.0
2021-05-19 15:00:00,250.55,251.85,250.07,251.8,24730.0,235.8005,237.024,235.3488,236.9769,24730.0
2021-05-19 15:30:00,251.8,252.41,250.8,252.41,52560.0,236.9769,237.551,236.0358,237.551,52560.0
2021-05-20 09:30:00,252.63,253.13,250.72,252.25,16785.0,237.7581,238.2286,235.9605,237.4004,16785.0
2021-05-20 10:00:00,252.5,252.88,251.27,252.44,7882.0,237.6357,237.9933,236.4781,237.5792,7882.0
2021-05-20 10:30:00,252.15,253.48,252.13,253.23,8484.0,237.3063,238.558,237.2875,238.3227,8484.0
2021-05-20 11:00:00,253.23,253.81,253.02,253.67,13754.0,238.3227,238.8686,238.1251,238.7368,13754.0
2021-05-20 11:30:00,253.79,254.33,253.72,253.88,7538.0,238.8498,239.358,238.7839,238.9345,7538.0
2021-05-20 12:00:00,253.74,253.74,252.1,252.13,8752.0,238.8027,238.8027,237.2593,237.2875,8752.0
2021-05-20 12:30:00,252.13,252.44,250.78,252.43,10651.0,237.2875,237.5792,236.017,237.5698,10651.0
2021-05-20 13:00:00,252.37,253.05,252.16,252.86,7764.0,237.5134,238.1533,237.3157,237.9745,7764.0
2021-05-20 13:30:00,252.82,253.47,252.62,252.93,12313.0,237.9369,238.5486,237.7487,238.0404,12313.0
2021-05-20 14:00:00,253.05,253.73,253.05,253.73,8488.0,238.1533,238.7933,238.1533,238.7933,8488.0
2021-05-20 14:30:00,253.86,254.03,253.48,253.97,11244.0,238.9157,239.0756,238.558,239.0192,11244.0
2021-05-20 15:00:00,253.86,255.18,253.57,255.13,18456.0,238.9157,240.1579,238.6427,240.1109,18456.0
2021-05-20 15:30:00,255.23,255.24,252.56,252.87,65972.0,240.205,240.2144,237.6922,237.9839,65972.0
2021-05-21 09:30:00,253.38,256.89,253.38,256.72,42446.0,238.4639,241.7673,238.4639,241.6073,42446.0
2021-05-21 10:00:00,256.64,256.87,255.46,255.87,29721.0,241.532,241.7485,240.4215,240.8073,29721.0
2021-05-21 10:30:00,255.77,256.4,255.67,256.27,22969.0,240.7132,241.3061,240.6191,241.1838,22969.0
2021-05-21 11:00:00,256.54,256.54,255.42,255.46,31700.0,241.4379,241.4379,240.3838,240.4215,31700.0
2021-05-21 11:30:00,255.46,256.63,255.46,256.13,9997.0,240.4215,241.5226,240.4215,241.052,9997.0
2021-05-21 12:00:00,256.13,256.2,254.57,255.27,20756.0,241.052,241.1179,239.5839,240.2427,20756.0
2021-05-21 12:30:00,255.46,255.52,254.19,254.61,19278.0,240.4215,240.4779,239.2262,239.6215,19278.0
2021-05-21 13:00:00,254.73,255.33,254.52,255.22,24706.0,239.7344,240.2991,239.5368,240.1956,24706.0
2021-05-21 13:30:00,255.14,255.42,254.75,255.23,18751.0,240.1203,240.3838,239.7533,240.205,18751.0
2021-05-21 14:00:00,255.17,256.34,255.13,255.48,12010.0,240.1485,241.2497,240.1109,240.4403,12010.0
2021-05-21 14:30:00,255.56,255.66,255.01,255.17,18470.0,240.5156,240.6097,239.998,240.1485,18470.0
2021-05-21 15:00:00,255.05,255.31,254.7,255.25,21592.0,240.0356,240.2803,239.7062,240.2238,21592.0
2021-05-21 15:30:00,255.12,255.22,254.22,254.35,94363.0,240.1015,240.1956,239.2545,239.3768,94363.0
2021-05-24 09:30:00,255.81,256.48,254.5,256.08,19864.0,240.7509,241.3814,239.518,241.005,19864.0
2021-05-24 10:00:00,256.24,256.33,255.04,255.17,15665.0,241.1555,241.2403,240.0262,240.1485,15665.0
2021-05-24 10:30:00,255.17,255.39,254.72,254.72,23453.0,240.1485,240.3556,239.725,239.725,23453.0
2021-05-24 11:00:00,254.7,255.46,254.7,255.45,8994.0,239.7062,240.4215,239.7062,240.4121,8994.0
2021-05-24 11:30:00,255.48,255.59,254.44,254.44,10965.0,240.4403,240.5438,239.4615,239.4615,10965.0
2021-05-24 12:00:00,254.5,254.57,253.92,253.94,18136.0,239.518,239.5839,238.9721,238.9909,18136.0
2021-05-24 12:30:00,254.0,254.06,253.51,253.63,19132.0,239.0474,239.1039,238.5863,238.6992,19132.0
2021-05-24 13:00:00,253.63,255.19,253.61,254.63,13390.0,238.6992,240.1674,238.6804,239.6403,13390.0
2021-05-24 13:30:00,254.55,254.58,254.35,254.52,26282.0,239.565,239.5933,239.3768,239.5368,26282.0
2021-05-24 14:00:00,254.51,254.79,254.29,254.79,16834.0,239.5274,239.7909,239.3203,239.7909,16834.0
2021-05-24 14:30:00,255.03,255.56,254.95,255.35,12932.0,240.0168,240.5156,239.9415,240.3179,12932.0
2021-05-24 15:00:00,255.41,255.7,255.33,255.52,14359.0,240.3744,240.6473,240.2991,240.4779,14359.0
2021-05-24 15:30:00,255.52,255.61,254.64,254.75,46891.0,240.4779,240.5626,239.6497,239.7533,46891.0
2021-05-25 09:30:00,256.19,258.98,255.91,256.25,16122.0,241.1085,243.7342,240.845,241.165,16122.0
2021-05-25 10:00:00,256.34,256.8,255.53,256.07,11851.0,241.2497,241.6826,240.4873,240.9956,11851.0
2021-05-25 10:30:00,256.2,257.49,255.65,256.81,22100.0,241.1179,242.332,240.6003,241.692,22100.0
2021-05-25 11:00:00,256.87,257.76,255.82,255.82,21650.0,241.7485,242.5861,240.7603,240.7603,21650.0
2021-05-25 11:30:00,256.0,256.17,255.47,256.08,13985.0,240.9297,241.0897,240.4309,241.005,13985.0
2021-05-25 12:00:00,256.09,257.37,256.08,257.37,16997.0,241.0144,242.219,241.005,242.219,16997.0
2021-05-25 12:30:00,257.31,257.97,257.17,257.38,24389.0,242.1626,242.7837,242.0308,242.2284,24389.0
2021-05-25 13:00:00,257.51,257.52,256.57,257.07,14134.0,242.3508,242.3602,241.4661,241.9367,14134.0
2021-05-25 13:30:00,257.04,257.04,256.38,256.49,12810.0,241.9085,241.9085,241.2873,241.3908,12810.0
2021-05-25 14:00:00,256.68,256.68,255.35,255.46,33316.0,241.5696,241.5696,240.3179,240.4215,33316.0
2021-05-25 14:30:00,255.46,255.83,255.21,255.22,28034.0,240.4215,240.7697,240.1862,240.1956,28034.0
2021-05-25 15:00:00,255.22,255.24,254.48,254.57,42745.0,240.1956,240.2144,239.4992,239.5839,42745.0
2021-05-25 15:30:00,254.57,254.61,253.49,253.51,128114.0,239.5839,239.6215,238.5674,238.5863,128114.0
2021-05-26 09:30:00,254.98,254.98,252.3,253.0,36004.0,239.9697,239.9697,237.4475,238.1063,36004.0
2021-05-26 10:00:00,253.01,255.36,252.29,254.96,26932.0,238.1157,240.3274,237.4381,239.9509,26932.0
2021-05-26 10:30:00,254.99,255.24,254.13,254.83,17398.0,239.9791,240.2144,239.1698,239.8286,17398.0
2021-05-26 11:00:00,254.82,255.5,254.67,255.39,15700.0,239.8191,240.4591,239.678,240.3556,15700.0
2021-05-26 11:30:00,255.29,256.25,255.22,256.17,26278.0,240.2615,241.165,240.1956,241.0897,26278.0
2021-05-26 12:00:00,256.26,257.0,256.14,257.0,13751.0,241.1744,241.8708,241.0614,241.8708,13751.0
2021-05-26 12:30:00,256.95,257.25,256.69,257.04,14649.0,241.8238,242.1061,241.5791,241.9085,14649.0
2021-05-26 13:00:00,257.1,257.39,256.86,257.27,13961.0,241.9649,242.2379,241.7391,242.1249,13961.0
2021-05-26 13:30:00,257.27,257.27,256.13,256.48,14836.0,242.1249,242.1249,241.052,241.3814,14836.0
2021-05-26 14:00:00,256.39,256.6,256.14,256.57,16687.0,241.2967,241.4944,241.0614,241.4661,16687.0
2021-05-26 14:30:00,256.66,256.89,256.04,256.19,17637.0,241.5508,241.7673,240.9673,241.1085,17637.0
2021-05-26 15:00:00,256.26,256.38,255.83,256.05,16865.0,241.1744,241.2873,240.7697,240.9767,16865.0
2021-05-26 15:30:00,256.16,256.37,255.71,255.72,57941.0,241.0803,241.2779,240.6567,240.6662,57941.0
2021-05-27 09:30:00,258.64,259.81,258.2,259.54,29076.0,243.4143,244.5154,243.0002,244.2613,29076.0
2021-05-27 10:00:00,259.52,260.01,258.15,258.23,20964.0,244.2425,244.7036,242.9531,243.0284,20964.0
2021-05-27 10:30:00,258.34,258.48,256.84,257.43,22834.0,243.1319,243.2637,241.7202,242.2755,22834.0
2021-05-27 11:00:00,257.51,257.73,256.93,257.21,16252.0,242.3508,242.5578,241.8049,242.0684,16252.0
2021-05-27 11:30:00,257.0,258.09,256.98,257.93,18882.0,241.8708,242.8966,241.852,242.7461,18882.0
2021-05-27 12:00:00,257.94,258.2,257.77,258.0,19276.0,242.7555,243.0002,242.5955,242.8119,19276.0
2021-05-27 12:30:00,258.0,258.21,257.52,257.89,12726.0,242.8119,243.0096,242.3602,242.7084,12726.0
2021-05-27 13:00:00,257.89,258.02,257.57,257.82,11798.0,242.7084,242.8308,242.4073,242.6425,11798.0
2021-05-27 13:30:00,257.79,257.94,257.43,257.83,13274.0,242.6143,242.7555,242.2755,242.6519,13274.0
2021-05-27 14:00:00,257.8,257.99,257.56,257.9,18075.0,242.6237,242.8025,242.3978,242.7178,18075.0
2021-05-27 14:30:00,257.83,258.24,257.45,258.13,33637.0,242.6519,243.0378,242.2943,242.9343,33637.0
2021-05-27 15:00:00,258.12,258.63,257.59,258.58,31575.0,242.9249,243.4049,242.4261,243.3578,31575.0
2021-05-27 15:30:00,258.59,260.96,258.33,260.05,199085.0,243.3672,245.5977,243.1225,244.7413,199085.0
2021-05-28 09:30:00,261.31,261.5,257.04,259.21,26568.0,245.9271,246.1059,241.9085,243.9507,26568.0
2021-05-28 10:00:00,259.05,259.05,256.89,257.76,22574.0,243.8001,243.8001,241.7673,242.5861,22574.0
2021-05-28 10:30:00,257.91,258.38,257.59,258.27,14690.0,242.7272,243.1696,242.4261,243.066,14690.0
2021-05-28 11:00:00,258.4,259.28,258.36,259.01,14580.0,243.1884,244.0166,243.1507,243.7625,14580.0
2021-05-28 11:30:00,259.08,259.21,258.74,258.93,10982.0,243.8284,243.9507,243.5084,243.6872,10982.0
2021-05-28 12:00:00,258.84,259.96,258.77,259.63,16287.0,243.6025,244.6566,243.5366,244.346,16287.0
2021-05-28 12:30:00,259.69,259.89,259.42,259.6,18901.0,244.4025,244.5907,244.1483,244.3178,18901.0
2021-05-28 13:00:00,259.59,260.41,259.47,260.26,15384.0,244.3083,245.0801,244.1954,244.9389,15384.0
2021-05-28 13:30:00,260.26,260.47,259.98,260.31,13462.0,244.9389,245.1365,244.6754,244.986,13462.0
2021-05-28 14:00:00,260.37,260.75,260.28,260.33,8977.0,245.0424,245.4001,244.9577,245.0048,8977.0
2021-05-28 14:30:00,260.41,260.75,260.39,260.62,8711.0,245.0801,245.4001,245.0612,245.2777,8711.0
2021-05-28 15:00:00,260.62,260.89,260.33,260.73,13861.0,245.2777,245.5318,245.0048,245.3812,13861.0
2021-05-28 15:30:00,260.51,260.95,259.82,259.98,88697.0,245.1742,245.5883,244.5248,244.6754,88697.0
2021-06-01 09:30:00,263.16,263.79,260.41,262.81,26943.0,247.6682,248.2611,245.0801,247.3388,26943.0
2021-06-01 10:00:00,262.35,263.12,262.09,262.09,13071.0,246.9059,247.6305,246.6612,246.6612,13071.0
2021-06-01 10:30:00,262.71,263.39,262.39,262.56,14295.0,247.2447,247.8846,246.9435,247.1035,14295.0
2021-06-01 11:00:00,262.72,263.32,262.71,262.98,12328.0,247.2541,247.8188,247.2447,247.4988,12328.0
2021-06-01 11:30:00,262.75,263.46,262.45,262.94,16493.0,247.2823,247.9505,247.0,247.4611,16493.0
2021-06-01 12:00:00,262.72,263.02,262.4,262.72,10630.0,247.2541,247.5364,246.9529,247.2541,10630.0
2021-06-01 12:30:00,262.77,262.98,262.36,262.56,15197.0,247.3011,247.4988,246.9153,247.1035,15197.0
2021-06-01 13:00:00,262.65,262.65,261.61,261.63,14048.0,247.1882,247.1882,246.2094,246.2282,14048.0
2021-06-01 13:30:00,261.69,262.07,261.56,261.63,12110.0,246.2847,246.6423,246.1624,246.2282,12110.0
2021-06-01 14:00:00,261.52,262.08,261.5,262.08,14030.0,246.1247,246.6518,246.1059,246.6518,14030.0
2021-06-01 14:30:00,262.08,262.46,261.98,262.38,15806.0,246.6518,247.0094,246.5576,246.9341,15806.0
2021-06-01 15:00:00,262.25,262.32,261.66,261.79,30415.0,246.8117,246.8776,246.2565,246.3788,30415.0
2021-06-01 15:30:00,261.79,262.61,261.5,262.26,78336.0,246.3788,247.1506,246.1059,246.8212,78336.0
2021-06-02 09:30:00,262.28,262.28,259.13,261.82,18771.0,246.84,246.84,243.8754,246.4071,18771.0
2021-06-02 10:00:00,261.67,262.87,261.33,262.2,14799.0,246.2659,247.3953,245.9459,246.7647,14799.0
2021-06-02 10:30:00,261.99,262.78,261.86,262.44,13619.0,246.5671,247.3105,246.4447,246.9906,13619.0
2021-06-02 11:00:00,262.25,262.89,261.97,262.8,13755.0,246.8117,247.4141,246.5482,247.3294,13755.0
2021-06-02 11:30:00,262.73,262.92,261.89,261.89,17939.0,247.2635,247.4423,246.4729,246.4729,17939.0
2021-06-02 12:00:00,261.85,262.57,261.36,261.49,18194.0,246.4353,247.1129,245.9741,246.0965,18194.0
2021-06-02 12:30:00,261.49,262.05,261.0,262.05,17664.0,246.0965,246.6235,245.6353,246.6235,17664.0
2021-06-02 13:00:00,262.09,262.27,261.34,261.72,12279.0,246.6612,246.8306,245.9553,246.313,12279.0
2021-06-02 13:30:00,261.66,262.08,261.35,261.72,10332.0,246.2565,246.6518,245.9647,246.313,10332.0
2021-06-02 14:00:00,261.72,262.93,261.71,262.78,15385.0,246.313,247.4517,246.3035,247.3105,15385.0
2021-06-02 14:30:00,262.83,263.06,262.06,262.63,24270.0,247.3576,247.5741,246.6329,247.1694,24270.0
2021-06-02 15:00:00,262.56,262.97,262.18,262.29,18811.0,247.1035,247.4894,246.7459,246.8494,18811.0
2021-06-02 15:30:00,262.35,262.77,261.93,262.71,56136.0,246.9059,247.3011,246.5106,247.2447,56136.0
2021-06-03 09:30:00,261.83,262.81,260.97,262.81,23654.0,246.4165,247.3388,245.6071,247.3388,23654.0
2021-06-03 10:00:00,262.53,262.72,261.89,262.26,11284.0,247.0753,247.2541,246.4729,246.8212,11284.0
2021-06-03 10:30:00,262.13,263.86,261.95,263.86,12559.0,246.6988,248.327,246.5294,248.327,12559.0
2021-06-03 11:00:00,263.71,265.73,263.55,265.67,11220.0,248.1858,250.0869,248.0352,250.0304,11220.0
2021-06-03 11:30:00,265.64,266.06,265.01,266.06,9891.0,250.0022,250.3975,249.4093,250.3975,9891.0
2021-06-03 12:00:00,266.0,266.17,265.83,266.12,13108.0,250.341,250.501,250.181,250.4539,13108.0
2021-06-03 12:30:00,266.12,266.45,265.41,265.71,12373.0,250.4539,250.7645,249.7857,250.0681,12373.0
2021-06-03 13:00:00,265.71,265.83,264.46,265.21,23077.0,250.0681,250.181,248.8917,249.5975,23077.0
2021-06-03 13:30:00,265.06,265.42,264.7,264.77,21144.0,249.4563,249.7951,249.1175,249.1834,21144.0
2021-06-03 14:00:00,264.81,264.89,263.97,264.26,17003.0,249.221,249.2963,248.4305,248.7034,17003.0
2021-06-03 14:30:00,264.19,264.31,263.51,264.05,11647.0,248.6375,248.7505,247.9976,248.5058,11647.0
2021-06-03 15:00:00,263.92,264.27,263.85,264.22,12773.0,248.3834,248.7128,248.3176,248.6658,12773.0
2021-06-03 15:30:00,264.27,264.58,263.61,263.74,60529.0,248.7128,249.0046,248.0917,248.214,60529.0
2021-06-04 09:30:00,263.65,263.65,262.63,262.95,12817.0,248.1293,248.1293,247.1694,247.4705,12817.0
2021-06-04 10:00:00,262.99,263.05,262.45,263.01,8389.0,247.5082,247.5647,247.0,247.527,8389.0
2021-06-04 10:30:00,263.06,263.22,262.39,263.06,6504.0,247.5741,247.7246,246.9435,247.5741,6504.0
2021-06-04 11:00:00,263.06,263.06,262.21,262.33,8780.0,247.5741,247.5741,246.7741,246.887,8780.0
2021-06-04 11:30:00,262.36,262.41,261.37,261.75,6869.0,246.9153,246.9623,245.9836,246.3412,6869.0
2021-06-04 12:00:00,261.78,262.29,261.77,262.29,3154.0,246.3694,246.8494,246.36,246.8494,3154.0
2021-06-04 12:30:00,262.29,262.94,262.29,262.84,8945.0,246.8494,247.4611,246.8494,247.367,8945.0
2021-06-04 13:00:00,262.89,263.63,262.87,263.51,7853.0,247.4141,248.1105,247.3953,247.9976,7853.0
2021-06-04 13:30:00,263.64,264.19,263.57,264.09,12908.0,248.1199,248.6375,248.054,248.5434,12908.0
2021-06-04 14:00:00,263.99,264.07,263.55,264.04,11278.0,248.4493,248.5246,248.0352,248.4964,11278.0
2021-06-04 14:30:00,264.04,264.54,263.88,264.46,8987.0,248.4964,248.9669,248.3458,248.8917,8987.0
2021-06-04 15:00:00,264.47,264.74,264.37,264.69,10963.0,248.9011,249.1552,248.8069,249.1081,10963.0
2021-06-04 15:30:00,264.68,265.57,264.58,265.45,75975.0,249.0987,249.9363,249.0046,249.8234,75975.0
2021-06-07 09:30:00,266.82,266.82,264.89,265.33,18376.0,251.1127,251.1127,249.2963,249.7104,18376.0
2021-06-07 10:00:00,265.31,265.32,264.4,264.82,16738.0,249.6916,249.701,248.8352,249.2305,16738.0
2021-06-07 10:30:00,264.67,265.12,264.57,264.85,15898.0,249.0893,249.5128,248.9952,249.2587,15898.0
2021-06-07 11:00:00,264.84,265.23,264.56,264.81,22615.0,249.2493,249.6163,248.9858,249.221,22615.0
2021-06-07 11:30:00,264.87,265.22,264.36,265.22,12948.0,249.2775,249.6069,248.7975,249.6069,12948.0
2021-06-07 12:00:00,265.24,265.46,264.92,265.0,11651.0,249.6257,249.8328,249.3246,249.3999,11651.0
2021-06-07 12:30:00,264.95,265.45,264.95,265.15,14366.0,249.3528,249.8234,249.3528,249.541,14366.0
2021-06-07 13:00:00,265.07,265.63,264.93,265.35,11974.0,249.4657,249.9928,249.334,249.7293,11974.0
2021-06-07 13:30:00,265.27,265.59,265.23,265.38,10280.0,249.654,249.9551,249.6163,249.7575,10280.0
2021-06-07 14:00:00,265.36,265.52,264.99,265.23,13874.0,249.7387,249.8892,249.3905,249.6163,13874.0
2021-06-07 14:30:00,265.19,265.47,265.13,265.22,9706.0,249.5787,249.8422,249.5222,249.6069,9706.0
2021-06-07 15:00:00,265.15,265.37,265.02,265.36,15766.0,249.541,249.7481,249.4187,249.7387,15766.0
2021-06-07 15:30:00,265.34,265.34,264.68,264.81,45405.0,249.7198,249.7198,249.0987,249.221,45405.0
2021-06-08 09:30:00,263.53,263.54,260.31,261.74,31239.0,248.0164,248.0258,244.986,246.3318,31239.0
2021-06-08 10:00:00,261.74,262.88,261.25,262.76,16852.0,246.3318,247.4047,245.8706,247.2917,16852.0
2021-06-08 10:30:00,262.76,263.38,262.67,263.19,17288.0,247.2917,247.8752,247.207,247.6964,17288.0
2021-06-08 11:00:00,263.47,263.89,262.47,262.97,7138.0,247.9599,248.3552,247.0188,247.4894,7138.0
2021-06-08 11:30:00,263.05,264.87,263.05,264.87,6799.0,247.5647,249.2775,247.5647,249.2775,6799.0
2021-06-08 12:00:00,264.94,265.08,264.51,264.67,12816.0,249.3434,249.4752,248.9387,249.0893,12816.0
2021-06-08 12:30:00,264.61,264.75,264.14,264.21,7542.0,249.0328,249.1646,248.5905,248.6564,7542.0
2021-06-08 13:00:00,264.18,264.92,264.18,264.48,11454.0,248.6281,249.3246,248.6281,248.9105,11454.0
2021-06-08 13:30:00,264.5,264.95,264.23,264.25,11966.0,248.9293,249.3528,248.6752,248.694,11966.0
2021-06-08 14:00:00,264.35,264.58,264.06,264.58,19344.0,248.7881,249.0046,248.5152,249.0046,19344.0
2021-06-08 14:30:00,264.47,264.53,263.9,264.07,20027.0,248.9011,248.9575,248.3646,248.5246,20027.0
2021-06-08 15:00:00,264.06,264.36,263.91,264.21,22718.0,248.5152,248.7975,248.374,248.6564,22718.0
2021-06-08 15:30:00,264.12,264.46,263.67,263.94,52267.0,248.5717,248.8917,248.1482,248.4023,52267.0
2021-06-09 09:30:00,262.26,262.26,260.31,260.65,21816.0,246.8212,246.8212,244.986,245.3059,21816.0
2021-06-09 10:00:00,260.69,262.1,260.45,262.07,24132.0,245.3436,246.6706,245.1177,246.6423,24132.0
2021-06-09 10:30:00,262.0,262.42,261.65,262.18,17888.0,246.5765,246.9717,246.2471,246.7459,17888.0
2021-06-09 11:00:00,262.15,262.98,262.13,262.75,11105.0,246.7176,247.4988,246.6988,247.2823,11105.0
2021-06-09 11:30:00,262.74,263.19,262.33,262.8,11726.0,247.2729,247.6964,246.887,247.3294,11726.0
2021-06-09 12:00:00,262.82,262.82,262.04,262.48,10456.0,247.3482,247.3482,246.6141,247.0282,10456.0
2021-06-09 12:30:00,262.48,262.63,262.16,262.6,13127.0,247.0282,247.1694,246.727,247.1411,13127.0
2021-06-09 13:00:00,262.57,262.95,262.49,262.51,14820.0,247.1129,247.4705,247.0376,247.0564,14820.0
2021-06-09 13:30:00,262.59,262.59,262.0,262.29,10751.0,247.1317,247.1317,246.5765,246.8494,10751.0
2021-06-09 14:00:00,262.46,262.46,261.97,262.23,6663.0,247.0094,247.0094,246.5482,246.7929,6663.0
2021-06-09 14:30:00,262.19,262.35,262.05,262.13,12126.0,246.7553,246.9059,246.6235,246.6988,12126.0
2021-06-09 15:00:00,262.07,262.3,261.69,261.69,15437.0,246.6423,246.8588,246.2847,246.2847,15437.0
2021-06-09 15:30:00,261.7,262.0,260.7,260.73,83551.0,246.2941,246.5765,245.353,245.3812,83551.0
2021-06-10 09:30:00,263.31,264.39,260.96,261.32,19408.0,247.8093,248.8258,245.5977,245.9365,19408.0
2021-06-10 10:00:00,261.32,261.46,259.53,259.61,13560.0,245.9365,246.0683,244.2519,244.3272,13560.0
2021-06-10 10:30:00,259.71,259.71,258.49,258.92,14515.0,244.4213,244.4213,243.2731,243.6778,14515.0
2021-06-10 11:00:00,259.0,259.69,259.0,259.37,11420.0,243.7531,244.4025,243.7531,244.1013,11420.0
2021-06-10 11:30:00,259.37,259.75,259.21,259.71,7979.0,244.1013,244.4589,243.9507,244.4213,7979.0
2021-06-10 12:00:00,259.76,259.88,259.24,259.37,13196.0,244.4683,244.5813,243.9789,244.1013,13196.0
2021-06-10 12:30:00,259.38,260.04,259.28,260.02,9091.0,244.1107,244.7318,244.0166,244.713,9091.0
2021-06-10 13:00:00,260.01,260.04,259.19,259.22,8034.0,244.7036,244.7318,243.9319,243.9601,8034.0
2021-06-10 13:30:00,259.3,259.48,258.99,259.1,16430.0,244.0354,244.2048,243.7437,243.8472,16430.0
2021-06-10 14:00:00,259.14,259.37,258.52,258.61,18519.0,243.8848,244.1013,243.3013,243.386,18519.0
2021-06-10 14:30:00,258.72,259.09,258.35,258.78,15184.0,243.4896,243.8378,243.1413,243.546,15184.0
2021-06-10 15:00:00,258.78,258.85,257.93,257.94,20148.0,243.546,243.6119,242.7461,242.7555,20148.0
2021-06-10 15:30:00,257.94,258.37,256.85,257.44,66222.0,242.7555,243.1602,241.7296,242.2849,66222.0
2021-06-11 09:30:00,258.12,259.07,257.33,258.32,25060.0,242.9249,243.819,242.1814,243.1131,25060.0
2021-06-11 10:00:00,258.24,258.89,257.27,257.55,19183.0,243.0378,243.6495,242.1249,242.3884,19183.0
2021-06-11 10:30:00,257.43,258.46,257.43,258.24,24486.0,242.2755,243.2449,242.2755,243.0378,24486.0
2021-06-11 11:00:00,258.19,258.38,257.48,257.76,30407.0,242.9908,243.1696,242.3226,242.5861,30407.0
2021-06-11 11:30:00,257.72,258.58,257.71,258.41,13964.0,242.5484,243.3578,242.539,243.1978,13964.0
2021-06-11 12:00:00,258.43,258.54,257.67,257.76,16309.0,243.2166,243.3202,242.5014,242.5861,16309.0
2021-06-11 12:30:00,257.76,258.33,257.5,258.32,13228.0,242.5861,243.1225,242.3414,243.1131,13228.0
2021-06-11 13:00:00,258.29,258.74,258.21,258.21,13651.0,243.0849,243.5084,243.0096,243.0096,13651.0
2021-06-11 13:30:00,258.27,258.44,258.02,258.21,19327.0,243.066,243.226,242.8308,243.0096,19327.0
2021-06-11 14:00:00,258.2,258.33,257.6,257.89,32320.0,243.0002,243.1225,242.4355,242.7084,32320.0
2021-06-11 14:30:00,257.9,258.03,257.69,257.93,11971.0,242.7178,242.8402,242.5202,242.7461,11971.0
2021-06-11 15:00:00,258.01,258.13,257.76,257.91,24987.0,242.8214,242.9343,242.5861,242.7272,24987.0
2021-06-11 15:30:00,257.93,258.59,257.67,258.47,69688.0,242.7461,243.3672,242.5014,243.2543,69688.0
2021-06-14 09:30:00,258.26,258.5,255.88,255.97,36924.0,243.0566,243.2825,240.8167,240.9014,36924.0
2021-06-14 10:00:00,256.0,257.19,255.71,256.87,23491.0,240.9297,242.0496,240.6567,241.7485,23491.0
2021-06-14 10:30:00,256.88,257.01,256.09,256.68,16731.0,241.7579,241.8802,241.0144,241.5696,16731.0
2021-06-14 11:00:00,256.68,257.01,255.24,255.64,22900.0,241.5696,241.8802,240.2144,240.5909,22900.0
2021-06-14 11:30:00,255.59,255.65,254.95,255.12,26660.0,240.5438,240.6003,239.9415,240.1015,26660.0
2021-06-14 12:00:00,255.14,255.4,254.68,255.2,26928.0,240.1203,240.365,239.6874,240.1768,26928.0
2021-06-14 12:30:00,255.2,255.28,254.39,254.49,55145.0,240.1768,240.2521,239.4145,239.5086,55145.0
2021-06-14 13:00:00,254.51,255.07,254.12,254.96,31519.0,239.5274,240.0544,239.1604,239.9509,31519.0
2021-06-14 13:30:00,254.96,255.08,254.43,254.72,32414.0,239.9509,240.0638,239.4521,239.725,32414.0
2021-06-14 14:00:00,254.75,254.86,254.07,254.07,48042.0,239.7533,239.8568,239.1133,239.1133,48042.0
2021-06-14 14:30:00,254.02,254.25,253.64,253.89,23678.0,239.0662,239.2827,238.7086,238.9439,23678.0
2021-06-14 15:00:00,253.89,253.95,253.27,253.39,29382.0,238.9439,239.0004,238.3604,238.4733,29382.0
2021-06-14 15:30:00,253.39,254.85,253.33,254.56,62026.0,238.4733,239.8474,238.4169,239.5744,62026.0
2021-06-15 09:30:00,254.01,254.95,252.74,253.44,33189.0,239.0568,239.9415,237.8616,238.5204,33189.0
2021-06-15 10:00:00,253.47,254.04,252.6,252.75,42337.0,238.5486,239.0851,237.7298,237.871,42337.0
2021-06-15 10:30:00,252.93,253.44,252.63,252.71,22393.0,238.0404,238.5204,237.7581,237.8334,22393.0
2021-06-15 11:00:00,252.71,253.44,252.34,253.01,47380.0,237.8334,238.5204,237.4851,238.1157,47380.0
2021-06-15 11:30:00,252.62,252.8,252.14,252.25,24751.0,237.7487,237.9181,237.2969,237.4004,24751.0
2021-06-15 12:00:00,252.26,253.37,252.16,253.28,19797.0,237.4098,238.4545,237.3157,238.3698,19797.0
2021-06-15 12:30:00,253.41,254.68,253.32,254.68,24023.0,238.4921,239.6874,238.4074,239.6874,24023.0
2021-06-15 13:00:00,254.68,254.85,254.41,254.56,18914.0,239.6874,239.8474,239.4333,239.5744,18914.0
2021-06-15 13:30:00,254.56,255.98,254.55,255.74,19422.0,239.5744,240.9109,239.565,240.685,19422.0
2021-06-15 14:00:00,255.87,256.29,255.72,256.18,15396.0,240.8073,241.2026,240.6662,241.0991,15396.0
2021-06-15 14:30:00,256.09,256.89,255.96,256.62,15869.0,241.0144,241.7673,240.892,241.5132,15869.0
2021-06-15 15:00:00,256.62,256.86,255.8,255.97,23626.0,241.5132,241.7391,240.7415,240.9014,23626.0
2021-06-15 15:30:00,255.96,255.96,254.78,254.83,102520.0,240.892,240.892,239.7815,239.8286,102520.0
2021-06-16 09:30:00,254.15,254.2,250.77,251.68,46228.0,239.1886,239.2356,236.0076,236.864,46228.0
2021-06-16 10:00:00,251.67,251.82,250.81,251.0,29509.0,236.8546,236.9957,236.0452,236.224,29509.0
2021-06-16 10:30:00,251.11,252.26,251.11,252.01,33604.0,236.3275,237.4098,236.3275,237.1746,33604.0
2021-06-16 11:00:00,251.91,253.09,251.77,253.09,31341.0,237.0804,238.191,236.9487,238.191,31341.0
2021-06-16 11:30:00,253.11,253.67,252.8,252.87,27301.0,238.2098,238.7368,237.9181,237.9839,27301.0
2021-06-16 12:00:00,252.86,253.06,252.29,252.54,40894.0,237.9745,238.1628,237.4381,237.6734,40894.0
2021-06-16 12:30:00,252.47,252.47,251.64,252.05,30551.0,237.6075,237.6075,236.8263,237.2122,30551.0
2021-06-16 13:00:00,251.91,252.16,251.34,251.36,28322.0,237.0804,237.3157,236.544,236.5628,28322.0
2021-06-16 13:30:00,251.42,251.77,250.71,250.71,29586.0,236.6193,236.9487,235.9511,235.9511,29586.0
2021-06-16 14:00:00,250.62,253.96,249.25,253.77,75283.0,235.8664,239.0098,234.577,238.831,75283.0
2021-06-16 14:30:00,253.55,254.09,252.39,253.29,45080.0,238.6239,239.1321,237.5322,238.3792,45080.0
2021-06-16 15:00:00,253.31,255.23,253.03,254.37,38215.0,238.398,240.205,238.1345,239.3956,38215.0
2021-06-16 15:30:00,254.35,255.05,253.54,253.69,91345.0,239.3768,240.0356,238.6145,238.7557,91345.0
2021-06-17 09:30:00,254.65,254.65,251.71,252.13,26742.0,239.6591,239.6591,236.8922,237.2875,26742.0
2021-06-17 10:00:00,252.08,252.66,249.36,250.34,26563.0,237.2404,237.7863,234.6806,235.6029,26563.0
2021-06-17 10:30:00,250.2,250.74,248.9,249.29,44948.0,235.4711,235.9793,234.2476,234.6147,44948.0
2021-06-17 11:00:00,249.31,249.33,246.78,247.04,49997.0,234.6335,234.6523,232.2524,232.4971,49997.0
2021-06-17 11:30:00,246.8,247.32,244.53,244.83,20739.0,232.2713,232.7607,230.1349,230.4172,20739.0
2021-06-17 12:00:00,244.83,245.49,243.45,243.98,23777.0,230.4172,231.0384,229.1185,229.6173,23777.0
2021-06-17 12:30:00,244.05,245.34,243.85,245.31,28728.0,229.6832,230.8972,229.4949,230.869,28728.0
2021-06-17 13:00:00,245.33,246.16,245.29,245.69,20765.0,230.8878,231.6689,230.8502,231.2266,20765.0
2021-06-17 13:30:00,245.69,246.25,245.35,245.86,18460.0,231.2266,231.7536,230.9066,231.3866,18460.0
2021-06-17 14:00:00,245.62,246.04,245.14,245.14,20923.0,231.1607,231.556,230.709,230.709,20923.0
2021-06-17 14:30:00,245.07,245.24,244.68,245.07,18941.0,230.6431,230.8031,230.2761,230.6431,18941.0
2021-06-17 15:00:00,245.0,245.63,244.64,245.59,20274.0,230.5772,231.1701,230.2384,231.1325,20274.0
2021-06-17 15:30:00,245.66,246.44,244.92,245.07,128867.0,231.1984,231.9325,230.5019,230.6431,128867.0
2021-06-18 09:30:00,240.28,240.71,237.97,239.75,167155.0,226.1351,226.5398,223.9611,225.6363,167155.0
2021-06-18 10:00:00,240.1,240.25,237.53,237.71,36014.0,225.9657,226.1069,223.547,223.7164,36014.0
2021-06-18 10:30:00,237.54,238.28,236.81,237.48,31261.0,223.5564,224.2528,222.8694,223.4999,31261.0
2021-06-18 11:00:00,237.58,238.98,237.27,238.03,19576.0,223.594,224.9116,223.3023,224.0175,19576.0
2021-06-18 11:30:00,238.12,239.15,238.12,238.39,12354.0,224.1022,225.0716,224.1022,224.3564,12354.0
2021-06-18 12:00:00,238.34,238.65,237.81,238.65,17622.0,224.3093,224.601,223.8105,224.601,17622.0
2021-06-18 12:30:00,238.53,238.58,237.79,237.95,23001.0,224.4881,224.5352,223.7917,223.9423,23001.0
2021-06-18 13:00:00,238.14,238.72,237.84,238.49,19481.0,224.1211,224.6669,223.8387,224.4505,19481.0
2021-06-18 13:30:00,238.29,238.97,237.86,237.86,18553.0,224.2622,224.9022,223.8576,223.8576,18553.0
2021-06-18 14:00:00,237.97,238.59,237.62,238.45,21041.0,223.9611,224.5446,223.6317,224.4128,21041.0
2021-06-18 14:30:00,238.28,238.39,236.79,236.79,13445.0,224.2528,224.3564,222.8505,222.8505,13445.0
2021-06-18 15:00:00,236.95,237.92,236.95,237.41,20432.0,223.0011,223.914,223.0011,223.434,20432.0
2021-06-18 15:30:00,237.51,238.36,236.35,236.76,130235.0,223.5282,224.3281,222.4364,222.8223,130235.0
2021-06-21 09:30:00,239.27,241.15,238.73,240.97,34138.0,225.1845,226.9539,224.6763,226.7845,34138.0
2021-06-21 10:00:00,240.99,242.01,240.71,241.85,36025.0,226.8033,227.7632,226.5398,227.6127,36025.0
2021-06-21 10:30:00,241.82,242.28,241.47,242.06,25149.0,227.5844,228.0174,227.255,227.8103,25149.0
2021-06-21 11:00:00,242.02,242.16,240.83,241.45,16264.0,227.7727,227.9044,226.6527,227.2362,16264.0
2021-06-21 11:30:00,241.55,241.91,240.94,241.68,15579.0,227.3303,227.6691,226.7562,227.4527,15579.0
2021-06-21 12:00:00,241.7,241.81,241.27,241.44,15407.0,227.4715,227.575,227.0668,227.2268,15407.0
2021-06-21 12:30:00,241.47,241.54,240.95,240.96,7484.0,227.255,227.3209,226.7656,226.7751,7484.0
2021-06-21 13:00:00,241.08,241.6,240.93,241.42,13466.0,226.888,227.3774,226.7468,227.208,13466.0
2021-06-21 13:30:00,241.41,241.86,241.29,241.71,13291.0,227.1986,227.6221,227.0856,227.4809,13291.0
2021-06-21 14:00:00,241.75,241.89,241.27,241.31,20913.0,227.5186,227.6503,227.0668,227.1045,20913.0
2021-06-21 14:30:00,241.24,241.85,241.08,241.76,12845.0,227.0386,227.6127,226.888,227.528,12845.0
2021-06-21 15:00:00,241.65,242.0,241.17,241.76,18947.0,227.4244,227.7538,226.9727,227.528,18947.0
2021-06-21 15:30:00,241.74,241.95,241.29,241.35,82095.0,227.5091,227.7068,227.0856,227.1421,82095.0
2021-06-22 09:30:00,241.43,242.09,239.12,241.03,36050.0,227.2174,227.8385,225.0434,226.8409,36050.0
2021-06-22 10:00:00,240.86,242.1,240.57,241.78,31330.0,226.6809,227.8479,226.408,227.5468,31330.0
2021-06-22 10:30:00,241.73,243.56,241.6,243.52,35801.0,227.4997,229.222,227.3774,229.1844,35801.0
2021-06-22 11:00:00,243.6,244.32,243.22,243.75,29545.0,229.2596,229.9373,228.902,229.4008,29545.0
2021-06-22 11:30:00,243.83,243.88,242.56,242.95,25184.0,229.4761,229.5232,228.2809,228.6479,25184.0
2021-06-22 12:00:00,242.97,243.57,242.44,242.87,32943.0,228.6667,229.2314,228.1679,228.5726,32943.0
2021-06-22 12:30:00,242.88,243.01,242.29,242.49,26598.0,228.582,228.7044,228.0268,228.215,26598.0
2021-06-22 13:00:00,242.72,243.12,242.52,243.03,17598.0,228.4315,228.8079,228.2432,228.7232,17598.0
2021-06-22 13:30:00,242.95,243.31,242.63,243.15,20182.0,228.6479,228.9867,228.3467,228.8361,20182.0
2021-06-22 14:00:00,243.18,243.47,242.64,243.47,42117.0,228.8644,229.1373,228.3562,229.1373,42117.0
2021-06-22 14:30:00,243.49,244.32,243.28,243.91,47512.0,229.1561,229.9373,228.9585,229.5514,47512.0
2021-06-22 15:00:00,244.0,244.59,243.81,244.45,48811.0,229.6361,230.1914,229.4573,230.0596,48811.0
2021-06-22 15:30:00,244.57,244.74,242.95,242.95,118682.0,230.1725,230.3325,228.6479,228.6479,118682.0
2021-06-23 09:30:00,242.99,243.44,241.33,242.04,30397.0,228.6856,229.1091,227.1233,227.7915,30397.0
2021-06-23 10:00:00,241.82,243.48,241.72,242.83,19950.0,227.5844,229.1467,227.4903,228.535,19950.0
2021-06-23 10:30:00,242.88,243.2,242.08,242.89,19467.0,228.582,228.8832,227.8291,228.5914,19467.0
2021-06-23 11:00:00,243.39,243.39,242.48,242.56,18891.0,229.062,229.062,228.2056,228.2809,18891.0
2021-06-23 11:30:00,242.5,242.5,241.92,242.34,10209.0,228.2244,228.2244,227.6785,228.0738,10209.0
2021-06-23 12:00:00,242.24,242.82,242.23,242.66,4876.0,227.9797,228.5256,227.9703,228.375,4876.0
2021-06-23 12:30:00,242.58,242.91,242.43,242.85,10797.0,228.2997,228.6103,228.1585,228.5538,10797.0
2021-06-23 13:00:00,242.93,243.21,242.68,243.11,7665.0,228.6291,228.8926,228.3938,228.7985,7665.0
2021-06-23 13:30:00,243.09,243.21,242.7,243.09,15230.0,228.7797,228.8926,228.4126,228.7797,15230.0
2021-06-23 14:00:00,242.96,243.3,242.89,243.19,16618.0,228.6573,228.9773,228.5914,228.8738,16618.0
2021-06-23 14:30:00,243.13,243.13,242.57,242.91,11460.0,228.8173,228.8173,228.2903,228.6103,11460.0
2021-06-23 15:00:00,242.85,244.49,242.78,244.37,30198.0,228.5538,230.0973,228.4879,229.9843,30198.0
2021-06-23 15:30:00,244.33,244.38,242.94,243.11,76469.0,229.9467,229.9937,228.6385,228.7985,76469.0
2021-06-24 09:30:00,245.36,245.36,242.85,243.28,14372.0,230.916,230.916,228.5538,228.9585,14372.0
2021-06-24 10:00:00,243.59,243.63,242.41,243.44,30945.0,229.2502,229.2879,228.1397,229.1091,30945.0
2021-06-24 10:30:00,243.41,243.58,242.96,243.33,27545.0,229.0808,229.2408,228.6573,229.0055,27545.0
2021-06-24 11:00:00,243.46,243.97,243.12,243.57,12405.0,229.1279,229.6079,228.8079,229.2314,12405.0
2021-06-24 11:30:00,243.62,243.82,243.24,243.4,17271.0,229.2785,229.4667,228.9208,229.0714,17271.0
2021-06-24 12:00:00,243.47,244.16,243.33,243.99,14065.0,229.1373,229.7867,229.0055,229.6267,14065.0
2021-06-24 12:30:00,243.85,245.02,243.79,245.02,8146.0,229.4949,230.5961,229.4385,230.5961,8146.0
2021-06-24 13:00:00,245.12,245.53,244.94,244.98,25644.0,230.6902,231.076,230.5208,230.5584,25644.0
2021-06-24 13:30:00,244.99,245.54,244.97,245.39,11635.0,230.5678,231.0854,230.549,230.9443,11635.0
2021-06-24 14:00:00,245.51,245.65,245.39,245.47,9355.0,231.0572,231.189,230.9443,231.0196,9355.0
2021-06-24 14:30:00,245.46,245.72,245.21,245.37,15787.0,231.0102,231.2548,230.7749,230.9254,15787.0
2021-06-24 15:00:00,245.41,245.71,245.29,245.61,16856.0,230.9631,231.2454,230.8502,231.1513,16856.0
2021-06-24 15:30:00,245.6,246.0,245.24,245.47,61486.0,231.1419,231.5184,230.8031,231.0196,61486.0
2021-06-25 09:30:00,246.76,248.36,246.08,248.07,23009.0,232.2336,233.7394,231.5937,233.4665,23009.0
2021-06-25 10:00:00,247.95,249.06,247.78,248.24,14533.0,233.3536,234.3982,233.1936,233.6265,14533.0
2021-06-25 10:30:00,248.22,248.47,247.55,248.06,15740.0,233.6077,233.843,232.9771,233.4571,15740.0
2021-06-25 11:00:00,248.03,249.2,248.03,248.99,21824.0,233.4289,234.53,233.4289,234.3323,21824.0
2021-06-25 11:30:00,248.78,249.02,248.52,249.02,8058.0,234.1347,234.3606,233.89,234.3606,8058.0
2021-06-25 12:00:00,248.93,249.19,248.7,248.7,11145.0,234.2759,234.5206,234.0594,234.0594,11145.0
2021-06-25 12:30:00,248.8,249.0,248.66,248.8,9426.0,234.1535,234.3418,234.0218,234.1535,9426.0
2021-06-25 13:00:00,248.68,248.68,248.29,248.5,12549.0,234.0406,234.0406,233.6736,233.8712,12549.0
2021-06-25 13:30:00,248.42,249.46,248.35,249.17,16905.0,233.7959,234.7747,233.73,234.5017,16905.0
2021-06-25 14:00:00,249.08,249.67,248.91,249.59,16612.0,234.417,234.9723,234.2571,234.897,16612.0
2021-06-25 14:30:00,249.62,249.82,249.35,249.44,30319.0,234.9253,235.1135,234.6712,234.7559,30319.0
2021-06-25 15:00:00,249.47,249.89,249.25,249.3,31575.0,234.7841,235.1794,234.577,234.6241,31575.0
2021-06-25 15:30:00,249.3,249.72,247.71,248.63,173681.0,234.6241,235.0194,233.1277,233.9935,173681.0
2021-06-28 09:30:00,247.78,248.33,245.44,246.66,24209.0,233.1936,233.7112,230.9913,232.1395,24209.0
2021-06-28 10:00:00,246.37,246.66,245.6,246.32,20402.0,231.8666,232.1395,231.1419,231.8195,20402.0
2021-06-28 10:30:00,246.43,246.98,245.76,246.47,23553.0,231.923,232.4407,231.2925,231.9607,23553.0
2021-06-28 11:00:00,246.26,247.04,245.9,246.15,20735.0,231.7631,232.4971,231.4242,231.6595,20735.0
2021-06-28 11:30:00,245.94,246.7,245.7,246.59,17936.0,231.4619,232.1772,231.236,232.0736,17936.0
2021-06-28 12:00:00,246.58,246.78,245.86,245.93,36414.0,232.0642,232.2524,231.3866,231.4525,36414.0
2021-06-28 12:30:00,245.94,246.78,245.89,246.52,12129.0,231.4619,232.2524,231.4148,232.0078,12129.0
2021-06-28 13:00:00,246.48,246.64,246.07,246.32,12409.0,231.9701,232.1207,231.5842,231.8195,12409.0
2021-06-28 13:30:00,246.21,247.12,246.04,246.98,13864.0,231.716,232.5724,231.556,232.4407,13864.0
2021-06-28 14:00:00,247.01,247.48,246.96,247.26,14104.0,232.4689,232.9112,232.4218,232.7042,14104.0
2021-06-28 14:30:00,247.3,247.34,246.73,246.9,10789.0,232.7418,232.7795,232.2054,232.3654,10789.0
2021-06-28 15:00:00,246.9,247.0,246.39,246.83,12423.0,232.3654,232.4595,231.8854,232.2995,12423.0
2021-06-28 15:30:00,246.79,247.06,246.57,246.57,45229.0,232.2619,232.516,232.0548,232.0548,45229.0
2021-06-29 09:30:00,248.75,249.94,247.49,249.14,22978.0,234.1065,235.2264,232.9206,234.4735,22978.0
2021-06-29 10:00:00,249.07,249.75,248.1,249.75,21170.0,234.4076,235.0476,233.4947,235.0476,21170.0
2021-06-29 10:30:00,249.9,250.29,249.41,249.77,11885.0,235.1888,235.5558,234.7276,235.0664,11885.0
2021-06-29 11:00:00,249.8,250.19,249.45,250.18,13104.0,235.0947,235.4617,234.7653,235.4523,13104.0
2021-06-29 11:30:00,250.14,250.25,249.69,250.23,15467.0,235.4146,235.5182,234.9911,235.4993,15467.0
2021-06-29 12:00:00,250.14,250.27,249.53,249.65,23404.0,235.4146,235.537,234.8406,234.9535,23404.0
2021-06-29 12:30:00,249.64,249.66,248.86,248.98,21371.0,234.9441,234.9629,234.21,234.3229,21371.0
2021-06-29 13:00:00,248.99,249.15,248.56,248.75,11988.0,234.3323,234.4829,233.9277,234.1065,11988.0
2021-06-29 13:30:00,248.74,248.87,247.61,248.26,27895.0,234.0971,234.2194,233.0336,233.6453,27895.0
2021-06-29 14:00:00,248.08,248.53,247.98,248.17,12165.0,233.4759,233.8994,233.3818,233.5606,12165.0
2021-06-29 14:30:00,248.13,248.29,247.31,247.84,12727.0,233.523,233.6736,232.7512,233.25,12727.0
2021-06-29 15:00:00,247.75,248.69,247.66,248.66,21740.0,233.1653,234.05,233.0806,234.0218,21740.0
2021-06-29 15:30:00,248.54,248.58,247.95,248.3,42484.0,233.9088,233.9465,233.3536,233.683,42484.0
2021-06-30 09:30:00,247.26,248.57,247.06,248.18,21054.0,232.7042,233.9371,232.516,233.57,21054.0
2021-06-30 10:00:00,248.17,249.22,247.77,248.51,31343.0,233.5606,234.5488,233.1842,233.8806,31343.0
2021-06-30 10:30:00,248.72,249.78,248.72,249.54,13740.0,234.0782,235.0758,234.0782,234.85,13740.0
2021-06-30 11:00:00,249.59,249.65,248.53,249.21,13921.0,234.897,234.9535,233.8994,234.5394,13921.0
2021-06-30 11:30:00,249.16,249.75,248.71,248.9,15237.0,234.4923,235.0476,234.0688,234.2476,15237.0
2021-06-30 12:00:00,248.91,249.46,248.88,249.34,10591.0,234.2571,234.7747,234.2288,234.6617,10591.0
2021-06-30 12:30:00,249.41,249.58,248.92,248.98,11126.0,234.7276,234.8876,234.2665,234.3229,11126.0
2021-06-30 13:00:00,248.99,248.99,248.42,248.51,8999.0,234.3323,234.3323,233.7959,233.8806,8999.0
2021-06-30 13:30:00,248.44,248.53,248.08,248.08,10713.0,233.8147,233.8994,233.4759,233.4759,10713.0
2021-06-30 14:00:00,248.2,248.81,248.01,248.65,13353.0,233.5889,234.1629,233.41,234.0124,13353.0
2021-06-30 14:30:00,248.69,248.94,248.62,248.87,16829.0,234.05,234.2853,233.9841,234.2194,16829.0
2021-06-30 15:00:00,248.83,248.99,248.25,248.78,14026.0,234.1818,234.3323,233.6359,234.1347,14026.0
2021-06-30 15:30:00,248.71,249.09,248.57,248.74,47697.0,234.0688,234.4265,233.9371,234.0971,47697.0
2021-07-01 09:30:00,250.37,250.89,249.05,250.27,21072.0,235.6311,236.1205,234.3888,235.537,21072.0
2021-07-01 10:00:00,250.2,251.48,249.85,250.68,19316.0,235.4711,236.6758,235.1417,235.9229,19316.0
2021-07-01 10:30:00,250.46,250.82,249.72,250.3,16618.0,235.7158,236.0546,235.0194,235.5652,16618.0
2021-07-01 11:00:00,250.29,251.65,250.29,251.63,11580.0,235.5558,236.8358,235.5558,236.8169,11580.0
2021-07-01 11:30:00,251.63,252.2,251.22,251.22,27175.0,236.8169,237.3534,236.4311,236.4311,27175.0
2021-07-01 12:00:00,251.08,251.5,250.86,251.5,8916.0,236.2993,236.6946,236.0923,236.6946,8916.0
2021-07-01 12:30:00,251.46,251.68,251.29,251.5,9602.0,236.6569,236.864,236.4969,236.6946,9602.0
2021-07-01 13:00:00,251.47,251.95,251.47,251.76,7470.0,236.6664,237.1181,236.6664,236.9393,7470.0
2021-07-01 13:30:00,251.69,251.86,251.52,251.6,13345.0,236.8734,237.0334,236.7134,236.7887,13345.0
2021-07-01 14:00:00,251.59,251.61,251.04,251.56,15415.0,236.7793,236.7981,236.2617,236.7511,15415.0
2021-07-01 14:30:00,251.53,251.74,251.32,251.66,8978.0,236.7228,236.9205,236.5252,236.8452,8978.0
2021-07-01 15:00:00,251.71,251.83,251.41,251.76,10468.0,236.8922,237.0052,236.6099,236.9393,10468.0
2021-07-01 15:30:00,251.73,251.79,250.88,250.97,64552.0,236.911,236.9675,236.1111,236.1958,64552.0
2021-07-02 09:30:00,250.54,251.65,250.07,250.67,17732.0,235.7911,236.8358,235.3488,235.9134,17732.0
2021-07-02 10:00:00,250.56,250.86,250.14,250.53,10961.0,235.8099,236.0923,235.4146,235.7817,10961.0
2021-07-02 10:30:00,250.64,251.06,250.47,250.59,9112.0,235.8852,236.2805,235.7252,235.8382,9112.0
2021-07-02 11:00:00,250.7,250.97,250.18,250.82,10507.0,235.9417,236.1958,235.4523,236.0546,10507.0
2021-07-02 11:30:00,250.82,250.94,250.32,250.69,6303.0,236.0546,236.1676,235.5841,235.9323,6303.0
2021-07-02 12:00:00,250.67,250.81,250.47,250.56,3243.0,235.9134,236.0452,235.7252,235.8099,3243.0
2021-07-02 12:30:00,250.46,251.3,250.4,251.23,9582.0,235.7158,236.5064,235.6593,236.4405,9582.0
2021-07-02 13:00:00,251.25,251.6,251.04,251.04,11462.0,236.4593,236.7887,236.2617,236.2617,11462.0
2021-07-02 13:30:00,251.08,251.19,250.79,250.88,7257.0,236.2993,236.4028,236.0264,236.1111,7257.0
2021-07-02 14:00:00,250.95,251.2,250.85,251.08,8246.0,236.177,236.4122,236.0829,236.2993,8246.0
2021-07-02 14:30:00,251.09,251.1,250.68,250.69,8127.0,236.3087,236.3181,235.9229,235.9323,8127.0
2021-07-02 15:00:00,250.76,251.06,250.68,250.89,10884.0,235.9981,236.2805,235.9229,236.1205,10884.0
2021-07-02 15:30:00,250.86,251.28,250.62,250.93,39142.0,236.0923,236.4875,235.8664,236.1581,39142.0
2021-07-06 09:30:00,250.02,250.66,247.96,248.81,17018.0,235.3017,235.904,233.363,234.1629,17018.0
2021-07-06 10:00:00,248.34,248.39,247.09,247.8,8585.0,233.7206,233.7677,232.5442,233.2124,8585.0
2021-07-06 10:30:00,247.7,248.05,246.37,246.53,9825.0,233.1183,233.4477,231.8666,232.0172,9825.0
2021-07-06 11:00:00,246.27,246.86,246.0,246.69,12315.0,231.7725,232.3277,231.5184,232.1677,12315.0
2021-07-06 11:30:00,246.6,247.52,246.43,246.9,6957.0,232.083,232.9489,231.923,232.3654,6957.0
2021-07-06 12:00:00,246.93,247.44,246.64,246.69,11236.0,232.3936,232.8736,232.1207,232.1677,11236.0
2021-07-06 12:30:00,246.62,246.62,246.22,246.35,8309.0,232.1019,232.1019,231.7254,231.8478,8309.0
2021-07-06 13:00:00,246.39,247.17,246.39,247.07,9056.0,231.8854,232.6195,231.8854,232.5254,9056.0
2021-07-06 13:30:00,246.92,247.31,246.84,247.19,9395.0,232.3842,232.7512,232.3089,232.6383,9395.0
2021-07-06 14:00:00,247.26,247.58,247.15,247.45,6707.0,232.7042,233.0053,232.6007,232.883,6707.0
2021-07-06 14:30:00,247.45,247.65,247.17,247.25,10807.0,232.883,233.0712,232.6195,232.6948,10807.0
2021-07-06 15:00:00,247.22,247.58,247.11,247.5,16176.0,232.6665,233.0053,232.563,232.9301,16176.0
2021-07-06 15:30:00,247.56,247.6,247.0,247.19,48580.0,232.9865,233.0242,232.4595,232.6383,48580.0
2021-07-07 09:30:00,245.05,247.79,245.05,246.93,31082.0,230.6243,233.203,230.6243,232.3936,31082.0
2021-07-07 10:00:00,246.79,247.07,246.09,246.21,29960.0,232.2619,232.5254,231.6031,231.716,29960.0
2021-07-07 10:30:00,245.97,246.21,245.31,245.73,22375.0,231.4901,231.716,230.869,231.2643,22375.0
2021-07-07 11:00:00,245.45,247.22,245.45,247.2,19665.0,231.0007,232.6665,231.0007,232.6477,19665.0
2021-07-07 11:30:00,247.29,247.5,246.52,246.83,30960.0,232.7324,232.9301,232.0078,232.2995,30960.0
2021-07-07 12:00:00,246.78,247.97,246.75,247.71,13379.0,232.2524,233.3724,232.2242,233.1277,13379.0
2021-07-07 12:30:00,247.72,248.17,247.43,248.11,14935.0,233.1371,233.5606,232.8642,233.5041,14935.0
2021-07-07 13:00:00,248.36,248.59,247.69,247.69,11547.0,233.7394,233.9559,233.1089,233.1089,11547.0
2021-07-07 13:30:00,247.79,248.36,247.73,247.83,12905.0,233.203,233.7394,233.1465,233.2406,12905.0
2021-07-07 14:00:00,247.71,248.6,247.71,248.04,14033.0,233.1277,233.9653,233.1277,233.4383,14033.0
2021-07-07 14:30:00,247.9,248.64,247.82,248.54,12053.0,233.3065,234.0029,233.2312,233.9088,12053.0
2021-07-07 15:00:00,248.59,248.94,248.3,248.91,15977.0,233.9559,234.2853,233.683,234.2571,15977.0
2021-07-07 15:30:00,248.84,249.13,248.54,248.95,48997.0,234.1912,234.4641,233.9088,234.2947,48997.0
2021-07-08 09:30:00,245.07,246.82,242.18,244.25,48824.0,230.6431,232.2901,227.9232,229.8714,48824.0
2021-07-08 10:00:00,244.0,244.2,242.3,242.81,14521.0,229.6361,229.8243,228.0362,228.5162,14521.0
2021-07-08 10:30:00,243.93,244.65,242.82,243.55,18464.0,229.5702,230.2478,228.5256,229.2126,18464.0
2021-07-08 11:00:00,243.71,244.37,243.45,244.23,11693.0,229.3632,229.9843,229.1185,229.8526,11693.0
2021-07-08 11:30:00,244.11,245.3,243.98,245.13,15991.0,229.7396,230.8596,229.6173,230.6996,15991.0
2021-07-08 12:00:00,245.16,245.69,244.73,245.12,14708.0,230.7278,231.2266,230.3231,230.6902,14708.0
2021-07-08 12:30:00,245.0,245.26,244.79,244.98,11555.0,230.5772,230.8219,230.3796,230.5584,11555.0
2021-07-08 13:00:00,245.02,245.05,243.12,243.32,13297.0,230.5961,230.6243,228.8079,228.9961,13297.0
2021-07-08 13:30:00,243.51,243.54,242.64,242.64,13192.0,229.1749,229.2032,228.3562,228.3562,13192.0
2021-07-08 14:00:00,242.6,242.6,241.5,241.51,18203.0,228.3185,228.3185,227.2833,227.2927,18203.0
2021-07-08 14:30:00,241.47,241.69,241.05,241.53,27742.0,227.255,227.4621,226.8598,227.3115,27742.0
2021-07-08 15:00:00,241.66,242.02,241.39,241.87,27360.0,227.4339,227.7727,227.1797,227.6315,27360.0
2021-07-08 15:30:00,241.75,242.04,240.42,241.33,98901.0,227.5186,227.7915,226.2668,227.1233,98901.0
2021-07-09 09:30:00,245.53,246.93,244.2,246.61,24044.0,231.076,232.3936,229.8243,232.0925,24044.0
2021-07-09 10:00:00,246.65,248.55,246.65,248.31,24027.0,232.1301,233.9182,232.1301,233.6924,24027.0
2021-07-09 10:30:00,248.31,248.79,247.47,247.64,20124.0,233.6924,234.1441,232.9018,233.0618,20124.0
2021-07-09 11:00:00,247.68,248.13,247.4,247.58,21222.0,233.0995,233.523,232.8359,233.0053,21222.0
2021-07-09 11:30:00,247.7,248.41,247.53,247.63,15708.0,233.1183,233.7865,232.9583,233.0524,15708.0
2021-07-09 12:00:00,247.65,247.9,247.29,247.29,9085.0,233.0712,233.3065,232.7324,232.7324,9085.0
2021-07-09 12:30:00,247.36,248.0,247.32,247.79,10304.0,232.7983,233.4006,232.7607,233.203,10304.0
2021-07-09 13:00:00,247.88,248.1,247.69,247.93,7372.0,233.2877,233.4947,233.1089,233.3347,7372.0
2021-07-09 13:30:00,248.04,248.26,247.74,248.05,10850.0,233.4383,233.6453,233.1559,233.4477,10850.0
2021-07-09 14:00:00,248.02,248.39,247.74,248.31,17792.0,233.4194,233.7677,233.1559,233.6924,17792.0
2021-07-09 14:30:00,248.32,248.69,247.97,248.68,11007.0,233.7018,234.05,233.3724,234.0406,11007.0
2021-07-09 15:00:00,248.59,248.69,248.33,248.64,12120.0,233.9559,234.05,233.7112,234.0029,12120.0
2021-07-09 15:30:00,248.57,249.06,248.36,248.92,59811.0,233.9371,234.3982,233.7394,234.2665,59811.0
2021-07-12 09:30:00,246.73,249.85,246.64,249.84,20850.0,232.2054,235.1417,232.1207,235.1323,20850.0
2021-07-12 10:00:00,249.85,250.96,249.85,250.79,15465.0,235.1417,236.1864,235.1417,236.0264,15465.0
2021-07-12 10:30:00,250.67,251.08,250.0,250.54,17694.0,235.9134,236.2993,235.2829,235.7911,17694.0
2021-07-12 11:00:00,250.53,251.29,250.22,251.04,16679.0,235.7817,236.4969,235.4899,236.2617,16679.0
2021-07-12 11:30:00,251.05,251.98,250.57,251.98,11116.0,236.2711,237.1463,235.8193,237.1463,11116.0
2021-07-12 12:00:00,252.05,252.17,251.15,251.31,17906.0,237.2122,237.3251,236.3652,236.5158,17906.0
2021-07-12 12:30:00,251.22,251.42,250.78,250.99,17783.0,236.4311,236.6193,236.017,236.2146,17783.0
2021-07-12 13:00:00,251.0,251.71,250.92,251.71,12573.0,236.224,236.8922,236.1487,236.8922,12573.0
2021-07-12 13:30:00,251.71,251.71,251.09,251.09,11737.0,236.8922,236.8922,236.3087,236.3087,11737.0
2021-07-12 14:00:00,251.08,251.53,250.76,251.44,20916.0,236.2993,236.7228,235.9981,236.6381,20916.0
2021-07-12 14:30:00,251.36,251.55,250.93,251.2,13211.0,236.5628,236.7416,236.1581,236.4122,13211.0
2021-07-12 15:00:00,251.28,251.56,251.08,251.56,20060.0,236.4875,236.7511,236.2993,236.7511,20060.0
2021-07-12 15:30:00,251.59,251.87,251.17,251.7,41877.0,236.7793,237.0428,236.384,236.8828,41877.0
2021-07-13 09:30:00,251.57,251.98,249.7,249.88,20312.0,236.7605,237.1463,235.0005,235.17,20312.0
2021-07-13 10:00:00,249.66,249.78,248.84,249.09,12849.0,234.9629,235.0758,234.1912,234.4265,12849.0
2021-07-13 10:30:00,248.88,249.57,248.64,248.97,11625.0,234.2288,234.8782,234.0029,234.3135,11625.0
2021-07-13 11:00:00,249.08,249.53,248.8,249.36,18905.0,234.417,234.8406,234.1535,234.6806,18905.0
2021-07-13 11:30:00,249.33,249.82,248.87,249.57,11959.0,234.6523,235.1135,234.2194,234.8782,11959.0
2021-07-13 12:00:00,249.65,249.79,249.19,249.4,13000.0,234.9535,235.0853,234.5206,234.7182,13000.0
2021-07-13 12:30:00,249.42,249.5,248.99,249.31,11393.0,234.737,234.8123,234.3323,234.6335,11393.0
2021-07-13 13:00:00,249.36,249.86,249.19,249.77,15814.0,234.6806,235.1511,234.5206,235.0664,15814.0
2021-07-13 13:30:00,249.81,250.68,249.61,250.47,11798.0,235.1041,235.9229,234.9158,235.7252,11798.0
2021-07-13 14:00:00,250.47,250.94,250.2,250.49,15296.0,235.7252,236.1676,235.4711,235.744,15296.0
2021-07-13 14:30:00,250.47,250.48,249.82,250.09,10418.0,235.7252,235.7346,235.1135,235.3676,10418.0
2021-07-13 15:00:00,250.05,250.45,249.44,249.76,15862.0,235.3299,235.7064,234.7559,235.057,15862.0
2021-07-13 15:30:00,249.75,249.93,249.48,249.68,29460.0,235.0476,235.217,234.7935,234.9817,29460.0
2021-07-14 09:30:00,249.26,251.32,248.62,249.17,18871.0,234.5865,236.5252,233.9841,234.5017,18871.0
2021-07-14 10:00:00,249.18,249.18,247.88,247.94,12479.0,234.5112,234.5112,233.2877,233.3442,12479.0
2021-07-14 10:30:00,248.0,248.06,247.02,247.45,10902.0,233.4006,233.4571,232.4783,232.883,10902.0
2021-07-14 11:00:00,247.06,247.06,245.89,246.03,12417.0,232.516,232.516,231.4148,231.5466,12417.0
2021-07-14 11:30:00,246.48,246.74,245.04,245.29,9305.0,231.9701,232.2148,230.6149,230.8502,9305.0
2021-07-14 12:00:00,245.5,246.28,245.45,246.14,9465.0,231.0478,231.7819,231.0007,231.6501,9465.0
2021-07-14 12:30:00,246.17,246.68,245.8,246.64,5187.0,231.6784,232.1583,231.3301,232.1207,5187.0
2021-07-14 13:00:00,246.62,246.71,245.79,246.28,9747.0,232.1019,232.1866,231.3207,231.7819,9747.0
2021-07-14 13:30:00,246.38,246.76,246.35,246.7,7701.0,231.876,232.2336,231.8478,232.1772,7701.0
2021-07-14 14:00:00,246.66,247.03,246.48,246.56,8093.0,232.1395,232.4877,231.9701,232.0454,8093.0
2021-07-14 14:30:00,246.64,247.26,246.24,247.26,19809.0,232.1207,232.7042,231.7442,232.7042,19809.0
2021-07-14 15:00:00,247.24,247.68,246.75,246.79,14553.0,232.6854,233.0995,232.2242,232.2619,14553.0
2021-07-14 15:30:00,246.75,247.16,246.37,246.91,57162.0,232.2242,232.6101,231.8666,232.3748,57162.0
2021-07-15 09:30:00,244.83,247.51,244.68,247.51,12479.0,230.4172,232.9395,230.2761,232.9395,12479.0
2021-07-15 10:00:00,247.47,248.83,247.14,248.55,22244.0,232.9018,234.1818,232.5913,233.9182,22244.0
2021-07-15 10:30:00,248.54,250.13,248.27,250.09,14164.0,233.9088,235.4052,233.6547,235.3676,14164.0
2021-07-15 11:00:00,250.09,250.26,249.42,249.64,15113.0,235.3676,235.5276,234.737,234.9441,15113.0
2021-07-15 11:30:00,249.55,250.83,249.55,250.72,11881.0,234.8594,236.064,234.8594,235.9605,11881.0
2021-07-15 12:00:00,250.55,250.67,249.74,249.92,8736.0,235.8005,235.9134,235.0382,235.2076,8736.0
2021-07-15 12:30:00,249.91,249.92,249.24,249.24,9188.0,235.1982,235.2076,234.5676,234.5676,9188.0
2021-07-15 13:00:00,249.21,249.32,248.32,248.59,7124.0,234.5394,234.6429,233.7018,233.9559,7124.0
2021-07-15 13:30:00,248.44,248.54,247.44,247.46,17873.0,233.8147,233.9088,232.8736,232.8924,17873.0
2021-07-15 14:00:00,247.63,248.69,247.63,248.57,7579.0,233.0524,234.05,233.0524,233.9371,7579.0
2021-07-15 14:30:00,248.65,248.71,247.93,248.62,10128.0,234.0124,234.0688,233.3347,233.9841,10128.0
2021-07-15 15:00:00,248.69,249.1,248.41,248.95,11608.0,234.05,234.4359,233.7865,234.2947,11608.0
2021-07-15 15:30:00,249.03,249.03,248.4,248.86,59503.0,234.37,234.37,233.7771,234.21,59503.0
2021-07-16 09:30:00,249.63,250.12,248.71,249.75,22156.0,234.9347,235.3958,234.0688,235.0476,22156.0
2021-07-16 10:00:00,249.56,249.62,247.93,248.24,12849.0,234.8688,234.9253,233.3347,233.6265,12849.0
2021-07-16 10:30:00,248.21,248.81,247.9,248.75,14120.0,233.5983,234.1629,233.3065,234.1065,14120.0
2021-07-16 11:00:00,248.76,249.26,248.74,248.95,17224.0,234.1159,234.5865,234.0971,234.2947,17224.0
2021-07-16 11:30:00,249.03,249.84,248.94,249.75,11275.0,234.37,235.1323,234.2853,235.0476,11275.0
2021-07-16 12:00:00,249.76,249.76,248.86,249.0,12519.0,235.057,235.057,234.21,234.3418,12519.0
2021-07-16 12:30:00,249.0,249.24,248.76,249.19,24205.0,234.3418,234.5676,234.1159,234.5206,24205.0
2021-07-16 13:00:00,249.07,249.41,249.0,249.11,9740.0,234.4076,234.7276,234.3418,234.4453,9740.0
2021-07-16 13:30:00,248.98,249.13,248.7,249.03,56154.0,234.3229,234.4641,234.0594,234.37,56154.0
2021-07-16 14:00:00,248.98,249.02,248.12,248.13,20470.0,234.3229,234.3606,233.5136,233.523,20470.0
2021-07-16 14:30:00,248.02,248.23,247.3,247.83,9161.0,233.4194,233.6171,232.7418,233.2406,9161.0
2021-07-16 15:00:00,247.71,247.71,247.02,247.58,13927.0,233.1277,233.1277,232.4783,233.0053,13927.0
2021-07-16 15:30:00,247.51,247.51,246.66,246.75,38064.0,232.9395,232.9395,232.1395,232.2242,38064.0
2021-07-19 09:30:00,241.95,242.23,239.08,239.64,20708.0,227.7068,227.9703,225.0057,225.5328,20708.0
2021-07-19 10:00:00,240.03,240.07,238.64,239.66,9683.0,225.8998,225.9375,224.5916,225.5516,9683.0
2021-07-19 10:30:00,239.64,241.54,239.2,239.51,11622.0,225.5328,227.3209,225.1187,225.4104,11622.0
2021-07-19 11:00:00,239.71,240.58,239.35,239.89,9728.0,225.5986,226.4174,225.2598,225.768,9728.0
2021-07-19 11:30:00,239.6,240.65,239.6,240.45,12650.0,225.4951,226.4833,225.4951,226.2951,12650.0
2021-07-19 12:00:00,240.39,240.39,238.41,238.41,12850.0,226.2386,226.2386,224.3752,224.3752,12850.0
2021-07-19 12:30:00,238.22,238.63,237.5,238.3,13353.0,224.1964,224.5822,223.5187,224.2716,13353.0
2021-07-19 13:00:00,238.11,239.03,237.64,237.68,8540.0,224.0928,224.9587,223.6505,223.6881,8540.0
2021-07-19 13:30:00,237.65,237.88,236.89,237.12,10098.0,223.6599,223.8764,222.9447,223.1611,10098.0
2021-07-19 14:00:00,237.32,237.93,236.87,237.4,20829.0,223.3493,223.9234,222.9258,223.4246,20829.0
2021-07-19 14:30:00,237.54,237.54,236.54,236.65,17168.0,223.5564,223.5564,222.6153,222.7188,17168.0
2021-07-19 15:00:00,236.86,237.65,236.66,237.35,11451.0,222.9164,223.6599,222.7282,223.3776,11451.0
2021-07-19 15:30:00,237.21,238.32,237.07,238.11,56571.0,223.2458,224.2905,223.1141,224.0928,56571.0
2021-07-20 09:30:00,237.89,242.62,237.89,242.58,14971.0,223.8858,228.3373,223.8858,228.2997,14971.0
2021-07-20 10:00:00,243.02,244.72,242.83,244.7,12355.0,228.7138,230.3137,228.535,230.2949,12355.0
2021-07-20 10:30:00,244.66,246.11,244.08,246.11,11959.0,230.2572,231.6219,229.7114,231.6219,11959.0
2021-07-20 11:00:00,246.12,246.85,245.35,245.45,11191.0,231.6313,232.3183,230.9066,231.0007,11191.0
2021-07-20 11:30:00,245.3,246.39,245.15,246.39,11590.0,230.8596,231.8854,230.7184,231.8854,11590.0
2021-07-20 12:00:00,246.69,246.95,245.73,246.88,12165.0,232.1677,232.4124,231.2643,232.3466,12165.0
2021-07-20 12:30:00,246.85,247.37,246.52,247.07,15369.0,232.3183,232.8077,232.0078,232.5254,15369.0
2021-07-20 13:00:00,247.01,247.13,245.71,245.84,10980.0,232.4689,232.5818,231.2454,231.3678,10980.0
2021-07-20 13:30:00,245.99,246.54,245.55,246.24,13775.0,231.509,232.0266,231.0949,231.7442,13775.0
2021-07-20 14:00:00,246.36,246.65,245.61,245.62,13384.0,231.8572,232.1301,231.1513,231.1607,13384.0
2021-07-20 14:30:00,245.69,246.17,245.41,245.88,13649.0,231.2266,231.6784,230.9631,231.4054,13649.0
2021-07-20 15:00:00,245.75,246.95,245.66,246.53,12139.0,231.2831,232.4124,231.1984,232.0172,12139.0
2021-07-20 15:30:00,246.44,246.63,245.73,245.9,37091.0,231.9325,232.1113,231.2643,231.4242,37091.0
2021-07-21 09:30:00,248.46,252.03,247.7,252.03,12326.0,233.8335,237.1934,233.1183,237.1934,12326.0
2021-07-21 10:00:00,251.86,252.78,251.07,251.07,24054.0,237.0334,237.8992,236.2899,236.2899,24054.0
2021-07-21 10:30:00,251.11,251.45,250.21,250.31,12706.0,236.3275,236.6475,235.4805,235.5746,12706.0
2021-07-21 11:00:00,250.51,251.39,250.49,250.49,11469.0,235.7629,236.5911,235.744,235.744,11469.0
2021-07-21 11:30:00,250.55,252.46,250.43,251.62,11855.0,235.8005,237.5981,235.6876,236.8075,11855.0
2021-07-21 12:00:00,251.74,252.12,251.59,251.69,10358.0,236.9205,237.2781,236.7793,236.8734,10358.0
2021-07-21 12:30:00,251.66,252.22,251.58,251.81,11961.0,236.8452,237.3722,236.7699,236.9863,11961.0
2021-07-21 13:00:00,251.89,252.54,251.81,252.07,11245.0,237.0616,237.6734,236.9863,237.231,11245.0
2021-07-21 13:30:00,252.11,252.38,251.92,252.0,8717.0,237.2687,237.5228,237.0899,237.1652,8717.0
2021-07-21 14:00:00,252.21,252.22,251.54,251.78,13166.0,237.3628,237.3722,236.7322,236.9581,13166.0
2021-07-21 14:30:00,251.89,252.06,251.67,252.0,10494.0,237.0616,237.2216,236.8546,237.1652,10494.0
2021-07-21 15:00:00,252.0,252.18,251.6,251.79,13329.0,237.1652,237.3346,236.7887,236.9675,13329.0
2021-07-21 15:30:00,251.7,252.1,250.78,251.07,78594.0,236.8828,237.2593,236.017,236.2899,78594.0
2021-07-22 09:30:00,250.14,250.52,248.21,248.6,11454.0,235.4146,235.7723,233.5983,233.9653,11454.0
2021-07-22 10:00:00,249.07,250.1,248.88,249.07,12397.0,234.4076,235.377,234.2288,234.4076,12397.0
2021-07-22 10:30:00,249.42,249.67,248.6,248.6,9729.0,234.737,234.9723,233.9653,233.9653,9729.0
2021-07-22 11:00:00,248.6,248.63,247.83,248.11,12039.0,233.9653,233.9935,233.2406,233.5041,12039.0
2021-07-22 11:30:00,248.18,248.4,246.85,247.16,8297.0,233.57,233.7771,232.3183,232.6101,8297.0
2021-07-22 12:00:00,247.19,247.25,246.88,247.17,13258.0,232.6383,232.6948,232.3466,232.6195,13258.0
2021-07-22 12:30:00,247.17,247.57,247.02,247.26,16638.0,232.6195,232.9959,232.4783,232.7042,16638.0
2021-07-22 13:00:00,247.41,247.61,247.15,247.27,17304.0,232.8454,233.0336,232.6007,232.7136,17304.0
2021-07-22 13:30:00,247.21,247.72,247.05,247.57,15930.0,232.6571,233.1371,232.5066,232.9959,15930.0
2021-07-22 14:00:00,247.67,247.89,247.59,247.82,16890.0,233.0901,233.2971,233.0148,233.2312,16890.0
2021-07-22 14:30:00,247.81,247.93,247.66,247.9,16633.0,233.2218,233.3347,233.0806,233.3065,16633.0
2021-07-22 15:00:00,247.87,247.87,247.02,247.02,20539.0,233.2783,233.2783,232.4783,232.4783,20539.0
2021-07-22 15:30:00,247.06,247.1,246.7,246.88,78646.0,232.516,232.5536,232.1772,232.3466,78646.0
2021-07-23 09:30:00,248.2,250.27,248.16,248.16,13537.0,233.5889,235.537,233.5512,233.5512,13537.0
2021-07-23 10:00:00,248.47,249.58,247.84,249.58,15460.0,233.843,234.8876,233.25,234.8876,15460.0
2021-07-23 10:30:00,249.56,250.64,249.19,250.5,13177.0,234.8688,235.8852,234.5206,235.7535,13177.0
2021-07-23 11:00:00,250.42,250.69,249.89,250.01,8782.0,235.6782,235.9323,235.1794,235.2923,8782.0
2021-07-23 11:30:00,250.11,250.38,248.82,248.84,10592.0,235.3864,235.6405,234.1724,234.1912,10592.0
2021-07-23 12:00:00,248.81,249.42,248.79,249.16,7953.0,234.1629,234.737,234.1441,234.4923,7953.0
2021-07-23 12:30:00,249.3,249.43,249.01,249.24,11081.0,234.6241,234.7464,234.3512,234.5676,11081.0
2021-07-23 13:00:00,249.31,249.54,249.12,249.18,12527.0,234.6335,234.85,234.4547,234.5112,12527.0
2021-07-23 13:30:00,249.22,249.63,249.11,249.56,10993.0,234.5488,234.9347,234.4453,234.8688,10993.0
2021-07-23 14:00:00,249.52,249.53,248.84,249.02,12813.0,234.8311,234.8406,234.1912,234.3606,12813.0
2021-07-23 14:30:00,248.96,249.18,248.89,249.02,7651.0,234.3041,234.5112,234.2382,234.3606,7651.0
2021-07-23 15:00:00,249.11,249.11,248.37,248.72,8980.0,234.4453,234.4453,233.7488,234.0782,8980.0
2021-07-23 15:30:00,248.81,249.42,248.72,248.88,26975.0,234.1629,234.737,234.0782,234.2288,26975.0
2021-07-26 09:30:00,249.49,251.1,248.52,251.01,12601.0,234.8029,236.3181,233.89,236.2334,12601.0
2021-07-26 10:00:00,250.77,251.57,250.52,250.74,11873.0,236.0076,236.7605,235.7723,235.9793,11873.0
2021-07-26 10:30:00,250.41,251.37,250.0,251.09,9273.0,235.6688,236.5722,235.2829,236.3087,9273.0
2021-07-26 11:00:00,250.99,252.3,250.89,252.12,14906.0,236.2146,237.4475,236.1205,237.2781,14906.0
2021-07-26 11:30:00,252.02,252.44,251.6,251.66,8535.0,237.184,237.5792,236.7887,236.8452,8535.0
2021-07-26 12:00:00,251.65,251.75,251.11,251.45,9068.0,236.8358,236.9299,236.3275,236.6475,9068.0
2021-07-26 12:30:00,251.54,251.9,251.15,251.24,9119.0,236.7322,237.071,236.3652,236.4499,9119.0
2021-07-26 13:00:00,251.23,251.48,251.03,251.19,6965.0,236.4405,236.6758,236.2523,236.4028,6965.0
2021-07-26 13:30:00,251.03,251.04,250.12,250.6,13775.0,236.2523,236.2617,235.3958,235.8476,13775.0
2021-07-26 14:00:00,250.65,251.06,250.3,250.73,8375.0,235.8946,236.2805,235.5652,235.9699,8375.0
2021-07-26 14:30:00,250.92,250.98,250.44,250.48,9222.0,236.1487,236.2052,235.697,235.7346,9222.0
2021-07-26 15:00:00,250.52,250.91,250.34,250.81,20127.0,235.7723,236.1393,235.6029,236.0452,20127.0
2021-07-26 15:30:00,250.98,251.26,250.72,251.07,42822.0,236.2052,236.4687,235.9605,236.2899,42822.0
2021-07-27 09:30:00,241.74,251.57,241.74,249.2,35145.0,227.5091,236.7605,227.5091,234.53,35145.0
2021-07-27 10:00:00,249.44,251.68,249.44,251.31,26125.0,234.7559,236.864,234.7559,236.5158,26125.0
2021-07-27 10:30:00,250.87,252.31,250.79,251.6,26677.0,236.1017,237.4569,236.0264,236.7887,26677.0
2021-07-27 11:00:00,251.68,252.18,250.03,250.95,16861.0,236.864,237.3346,235.3111,236.177,16861.0
2021-07-27 11:30:00,250.54,250.57,248.8,249.91,35251.0,235.7911,235.8193,234.1535,235.1982,35251.0
2021-07-27 12:00:00,249.84,249.84,247.95,248.89,21255.0,235.1323,235.1323,233.3536,234.2382,21255.0
2021-07-27 12:30:00,248.83,248.95,248.09,248.94,18101.0,234.1818,234.2947,233.4853,234.2853,18101.0
2021-07-27 13:00:00,249.02,249.92,248.75,248.75,9896.0,234.3606,235.2076,234.1065,234.1065,9896.0
2021-07-27 13:30:00,248.94,249.34,248.0,248.95,17473.0,234.2853,234.6617,233.4006,234.2947,17473.0
2021-07-27 14:00:00,248.91,249.9,248.77,249.83,19108.0,234.2571,235.1888,234.1253,235.1229,19108.0
2021-07-27 14:30:00,249.83,250.64,249.75,250.25,16987.0,235.1229,235.8852,235.0476,235.5182,16987.0
2021-07-27 15:00:00,250.24,250.38,249.72,250.02,13042.0,235.5088,235.6405,235.0194,235.3017,13042.0
2021-07-27 15:30:00,249.94,250.05,249.22,249.55,70513.0,235.2264,235.3299,234.5488,234.8594,70513.0
2021-07-28 09:30:00,251.55,252.76,249.84,251.17,20156.0,236.7416,237.8804,235.1323,236.384,20156.0
2021-07-28 10:00:00,251.1,251.1,248.88,249.38,13687.0,236.3181,236.3181,234.2288,234.6994,13687.0
2021-07-28 10:30:00,249.57,251.67,249.07,251.66,15822.0,234.8782,236.8546,234.4076,236.8452,15822.0
2021-07-28 11:00:00,251.82,251.82,251.16,251.79,10671.0,236.9957,236.9957,236.3746,236.9675,10671.0
2021-07-28 11:30:00,251.86,252.66,251.37,252.53,16599.0,237.0334,237.7863,236.5722,237.664,16599.0
2021-07-28 12:00:00,252.5,252.66,251.72,251.72,12555.0,237.6357,237.7863,236.9016,236.9016,12555.0
2021-07-28 12:30:00,251.54,252.52,251.54,252.19,11663.0,236.7322,237.6545,236.7322,237.344,11663.0
2021-07-28 13:00:00,252.27,252.77,252.02,252.34,16122.0,237.4193,237.8898,237.184,237.4851,16122.0
2021-07-28 13:30:00,252.32,252.66,252.01,252.09,12937.0,237.4663,237.7863,237.1746,237.2499,12937.0
2021-07-28 14:00:00,251.82,253.18,251.8,253.08,20340.0,236.9957,238.2757,236.9769,238.1816,20340.0
2021-07-28 14:30:00,253.07,253.98,252.71,253.98,26757.0,238.1722,239.0286,237.8334,239.0286,26757.0
2021-07-28 15:00:00,254.01,254.27,252.85,253.28,26360.0,239.0568,239.3015,237.9651,238.3698,26360.0
2021-07-28 15:30:00,253.27,253.73,252.06,252.06,72744.0,238.3604,238.7933,237.2216,237.2216,72744.0
2021-07-29 09:30:00,254.82,255.58,253.29,254.77,23106.0,239.8191,240.5344,238.3792,239.7721,23106.0
2021-07-29 10:00:00,254.64,257.86,254.32,257.3,27034.0,239.6497,242.6802,239.3486,242.1531,27034.0
2021-07-29 10:30:00,257.32,258.55,257.31,257.8,25420.0,242.172,243.3296,242.1626,242.6237,25420.0
2021-07-29 11:00:00,257.99,258.69,257.43,257.59,21209.0,242.8025,243.4613,242.2755,242.4261,21209.0
2021-07-29 11:30:00,257.51,258.77,257.43,258.71,16223.0,242.3508,243.5366,242.2755,243.4801,16223.0
2021-07-29 12:00:00,258.63,259.32,258.2,259.3,17604.0,243.4049,244.0542,243.0002,244.0354,17604.0
2021-07-29 12:30:00,259.27,259.51,258.92,259.43,13585.0,244.0072,244.233,243.6778,244.1578,13585.0
2021-07-29 13:00:00,259.24,259.72,259.16,259.69,14827.0,243.9789,244.4307,243.9037,244.4025,14827.0
2021-07-29 13:30:00,259.63,259.69,258.98,259.25,17724.0,244.346,244.4025,243.7342,243.9884,17724.0
2021-07-29 14:00:00,259.18,259.68,258.91,259.07,17770.0,243.9225,244.393,243.6684,243.819,17770.0
2021-07-29 14:30:00,259.0,259.46,258.91,259.29,18230.0,243.7531,244.186,243.6684,244.026,18230.0
2021-07-29 15:00:00,259.19,260.05,259.07,259.71,22095.0,243.9319,244.7413,243.819,244.4213,22095.0
2021-07-29 15:30:00,259.74,260.05,258.89,259.14,67597.0,244.4495,244.7413,243.6495,243.8848,67597.0
2021-07-30 09:30:00,258.51,261.64,258.15,260.91,10549.0,243.2919,246.2377,242.9531,245.5506,10549.0
2021-07-30 10:00:00,260.43,261.92,259.37,259.37,18251.0,245.0989,246.5012,244.1013,244.1013,18251.0
2021-07-30 10:30:00,259.05,259.94,258.33,258.46,15771.0,243.8001,244.6377,243.1225,243.2449,15771.0
2021-07-30 11:00:00,258.54,259.2,258.43,258.54,9877.0,243.3202,243.9413,243.2166,243.3202,9877.0
2021-07-30 11:30:00,258.44,258.94,258.25,258.81,10774.0,243.226,243.6966,243.0472,243.5743,10774.0
2021-07-30 12:00:00,258.75,258.75,257.91,258.44,12842.0,243.5178,243.5178,242.7272,243.226,12842.0
2021-07-30 12:30:00,258.5,259.33,258.39,258.39,16667.0,243.2825,244.0636,243.179,243.179,16667.0
2021-07-30 13:00:00,258.44,258.7,258.05,258.52,8946.0,243.226,243.4707,242.859,243.3013,8946.0
2021-07-30 13:30:00,258.5,259.0,258.41,258.77,12388.0,243.2825,243.7531,243.1978,243.5366,12388.0
2021-07-30 14:00:00,258.81,259.0,257.61,257.61,14496.0,243.5743,243.7531,242.4449,242.4449,14496.0
2021-07-30 14:30:00,257.61,258.09,257.43,258.0,10671.0,242.4449,242.8966,242.2755,242.8119,10671.0
2021-07-30 15:00:00,258.04,258.13,257.35,257.81,10030.0,242.8496,242.9343,242.2002,242.6331,10030.0
2021-07-30 15:30:00,257.86,258.18,257.53,257.55,54686.0,242.6802,242.9813,242.3696,242.3884,54686.0
2021-08-02 09:30:00,259.62,263.15,259.62,261.89,15260.0,244.3366,247.6588,244.3366,246.4729,15260.0
2021-08-02 10:00:00,261.56,262.13,260.19,260.19,12634.0,246.1624,246.6988,244.873,244.873,12634.0
2021-08-02 10:30:00,260.41,261.32,259.6,259.88,15347.0,245.0801,245.9365,244.3178,244.5813,15347.0
2021-08-02 11:00:00,259.98,260.97,259.98,260.33,16214.0,244.6754,245.6071,244.6754,245.0048,16214.0
2021-08-02 11:30:00,260.04,260.16,258.87,258.9,11601.0,244.7318,244.8448,243.6307,243.659,11601.0
2021-08-02 12:00:00,258.9,258.9,257.88,258.48,13031.0,243.659,243.659,242.699,243.2637,13031.0
2021-08-02 12:30:00,258.6,259.5,258.6,259.5,12220.0,243.3766,244.2236,243.3766,244.2236,12220.0
2021-08-02 13:00:00,259.63,259.79,258.9,259.57,10269.0,244.346,244.4966,243.659,244.2895,10269.0
2021-08-02 13:30:00,259.57,259.57,258.9,259.36,12415.0,244.2895,244.2895,243.659,244.0919,12415.0
2021-08-02 14:00:00,259.27,260.25,259.26,259.82,11433.0,244.0072,244.9295,243.9978,244.5248,11433.0
2021-08-02 14:30:00,259.65,259.9,259.18,259.72,14958.0,244.3648,244.6001,243.9225,244.4307,14958.0
2021-08-02 15:00:00,259.7,259.72,258.99,259.61,15643.0,244.4119,244.4307,243.7437,244.3272,15643.0
2021-08-02 15:30:00,259.67,259.71,258.19,258.37,55150.0,244.3836,244.4213,242.9908,243.1602,55150.0
2021-08-03 09:30:00,259.05,259.05,254.61,255.62,18301.0,243.8001,243.8001,239.6215,240.572,18301.0
2021-08-03 10:00:00,255.8,257.8,255.79,257.77,10736.0,240.7415,242.6237,240.732,242.5955,10736.0
2021-08-03 10:30:00,257.84,258.94,257.09,257.81,13762.0,242.6614,243.6966,241.9555,242.6331,13762.0
2021-08-03 11:00:00,257.78,258.46,257.59,258.29,17274.0,242.6049,243.2449,242.4261,243.0849,17274.0
2021-08-03 11:30:00,258.36,259.12,258.16,258.8,20397.0,243.1507,243.866,242.9625,243.5648,20397.0
2021-08-03 12:00:00,258.67,258.86,258.29,258.4,10501.0,243.4425,243.6213,243.0849,243.1884,10501.0
2021-08-03 12:30:00,258.4,259.17,258.17,258.79,10636.0,243.1884,243.9131,242.9719,243.5554,10636.0
2021-08-03 13:00:00,259.03,259.23,258.9,259.06,5989.0,243.7813,243.9695,243.659,243.8095,5989.0
2021-08-03 13:30:00,259.03,259.84,258.92,259.73,8835.0,243.7813,244.5436,243.6778,244.4401,8835.0
2021-08-03 14:00:00,259.83,260.0,259.59,259.76,13450.0,244.5342,244.6942,244.3083,244.4683,13450.0
2021-08-03 14:30:00,259.85,260.16,259.65,259.65,16586.0,244.553,244.8448,244.3648,244.3648,16586.0
2021-08-03 15:00:00,259.76,260.32,259.71,260.18,21009.0,244.4683,244.9954,244.4213,244.8636,21009.0
2021-08-03 15:30:00,260.22,260.54,259.75,259.87,35841.0,244.9013,245.2024,244.4589,244.5719,35841.0
2021-08-04 09:30:00,257.33,258.83,255.99,257.38,15028.0,242.1814,243.5931,240.9203,242.2284,15028.0
2021-08-04 10:00:00,258.01,259.89,258.01,259.89,5554.0,242.8214,244.5907,242.8214,244.5907,5554.0
2021-08-04 10:30:00,258.95,259.75,258.04,259.66,5575.0,243.706,244.4589,242.8496,244.3742,5575.0
2021-08-04 11:00:00,259.0,260.03,258.73,259.05,5222.0,243.7531,244.7224,243.499,243.8001,5222.0
2021-08-04 11:30:00,258.93,259.1,257.48,257.78,7523.0,243.6872,243.8472,242.3226,242.6049,7523.0
2021-08-04 12:00:00,257.67,258.15,257.05,257.1,7009.0,242.5014,242.9531,241.9179,241.9649,7009.0
2021-08-04 12:30:00,257.25,257.62,256.75,257.34,6005.0,242.1061,242.4543,241.6355,242.1908,6005.0
2021-08-04 13:00:00,257.34,257.69,256.9,256.98,13797.0,242.1908,242.5202,241.7767,241.852,13797.0
2021-08-04 13:30:00,257.05,257.74,256.91,257.74,8015.0,241.9179,242.5672,241.7861,242.5672,8015.0
2021-08-04 14:00:00,257.66,257.66,257.01,257.13,7315.0,242.492,242.492,241.8802,241.9932,7315.0
2021-08-04 14:30:00,257.07,257.51,256.77,256.84,15314.0,241.9367,242.3508,241.6543,241.7202,15314.0
2021-08-04 15:00:00,256.98,257.14,256.45,257.06,9427.0,241.852,242.0026,241.3532,241.9273,9427.0
2021-08-04 15:30:00,257.01,257.01,255.29,255.45,40860.0,241.8802,241.8802,240.2615,240.4121,40860.0
2021-08-05 09:30:00,257.67,259.69,256.52,259.19,12236.0,242.5014,244.4025,241.4191,243.9319,12236.0
2021-08-05 10:00:00,259.71,260.06,258.73,259.46,14266.0,244.4213,244.7507,243.499,244.186,14266.0
2021-08-05 10:30:00,259.67,260.55,259.28,260.55,12966.0,244.3836,245.2118,244.0166,245.2118,12966.0
2021-08-05 11:00:00,260.46,260.69,260.19,260.48,15700.0,245.1271,245.3436,244.873,245.1459,15700.0
2021-08-05 11:30:00,260.58,260.58,259.85,259.97,9759.0,245.2401,245.2401,244.553,244.666,9759.0
2021-08-05 12:00:00,260.0,260.61,260.0,260.39,13297.0,244.6942,245.2683,244.6942,245.0612,13297.0
2021-08-05 12:30:00,260.43,260.45,259.82,259.87,9226.0,245.0989,245.1177,244.5248,244.5719,9226.0
2021-08-05 13:00:00,259.87,260.65,259.87,260.18,7999.0,244.5719,245.3059,244.5719,244.8636,7999.0
2021-08-05 13:30:00,260.43,260.61,260.18,260.26,10228.0,245.0989,245.2683,244.8636,244.9389,10228.0
2021-08-05 14:00:00,260.29,260.42,259.85,260.41,10888.0,244.9671,245.0895,244.553,245.0801,10888.0
2021-08-05 14:30:00,260.4,260.54,260.18,260.35,10689.0,245.0707,245.2024,244.8636,245.0236,10689.0
2021-08-05 15:00:00,260.31,261.17,260.23,260.96,12727.0,244.986,245.7953,244.9107,245.5977,12727.0
2021-08-05 15:30:00,260.86,261.7,260.64,261.7,52761.0,245.5036,246.2941,245.2965,246.2941,52761.0
2021-08-06 09:30:00,263.38,265.21,262.64,263.38,20271.0,248.9299,250.6595,248.2305,248.9299,20271.0
2021-08-06 10:00:00,263.35,264.34,262.45,263.49,13610.0,248.9015,249.8372,248.0509,249.0338,13610.0
2021-08-06 10:30:00,263.42,264.24,263.18,264.24,13779.0,248.9677,249.7427,248.7408,249.7427,13779.0
2021-08-06 11:00:00,264.36,265.61,264.18,265.61,12738.0,249.8561,251.0375,249.686,251.0375,12738.0
2021-08-06 11:30:00,265.29,265.97,264.96,265.57,10884.0,250.7351,251.3778,250.4232,250.9997,10884.0
2021-08-06 12:00:00,265.58,266.43,265.57,266.05,17897.0,251.0092,251.8125,250.9997,251.4534,17897.0
2021-08-06 12:30:00,266.0,266.04,265.39,265.69,15107.0,251.4061,251.4439,250.8296,251.1131,15107.0
2021-08-06 13:00:00,265.65,265.65,264.83,264.98,12222.0,251.0753,251.0753,250.3003,250.4421,12222.0
2021-08-06 13:30:00,264.98,265.27,264.74,265.2,7227.0,250.4421,250.7162,250.2152,250.65,7227.0
2021-08-06 14:00:00,265.15,265.63,264.75,265.25,10214.0,250.6027,251.0564,250.2247,250.6973,10214.0
2021-08-06 14:30:00,265.18,265.24,264.75,265.08,8984.0,250.6311,250.6878,250.2247,250.5366,8984.0
2021-08-06 15:00:00,265.05,265.21,264.72,265.21,13956.0,250.5082,250.6595,250.1963,250.6595,13956.0
2021-08-06 15:30:00,265.17,265.62,264.8,265.61,41180.0,250.6217,251.047,250.272,251.0375,41180.0
2021-08-09 09:30:00,264.93,264.93,262.53,264.85,7181.0,250.3948,250.3948,248.1265,250.3192,7181.0
2021-08-09 10:00:00,264.78,265.33,263.66,264.54,5940.0,250.253,250.7729,249.1945,250.0262,5940.0
2021-08-09 10:30:00,264.59,266.02,264.41,266.02,6821.0,250.0735,251.425,249.9033,251.425,6821.0
2021-08-09 11:00:00,265.81,266.07,265.59,265.74,4783.0,251.2265,251.4723,251.0186,251.1604,4783.0
2021-08-09 11:30:00,265.79,266.99,265.79,266.61,5141.0,251.2076,252.3418,251.2076,251.9826,5141.0
2021-08-09 12:00:00,266.72,267.03,266.28,266.88,8381.0,252.0866,252.3796,251.6708,252.2378,8381.0
2021-08-09 12:30:00,266.93,267.04,266.38,266.61,11347.0,252.2851,252.3891,251.7653,251.9826,11347.0
2021-08-09 13:00:00,266.67,266.76,266.45,266.72,10200.0,252.0394,252.1244,251.8314,252.0866,10200.0
2021-08-09 13:30:00,266.64,266.71,266.29,266.44,15311.0,252.011,252.0772,251.6802,251.822,15311.0
2021-08-09 14:00:00,266.43,266.53,266.0,266.03,10056.0,251.8125,251.907,251.4061,251.4345,10056.0
2021-08-09 14:30:00,265.94,266.15,265.42,265.51,11753.0,251.3494,251.5479,250.8579,250.943,11753.0
2021-08-09 15:00:00,265.51,265.91,265.4,265.54,29899.0,250.943,251.3211,250.839,250.9714,29899.0
2021-08-09 15:30:00,265.55,266.13,265.26,265.61,34446.0,250.9808,251.529,250.7067,251.0375,34446.0
2021-08-10 09:30:00,266.12,266.37,264.43,265.68,14656.0,251.5195,251.7558,249.9223,251.1037,14656.0
2021-08-10 10:00:00,265.66,267.86,265.1,267.62,14490.0,251.0848,253.1641,250.5555,252.9372,14490.0
2021-08-10 10:30:00,267.63,268.51,267.29,268.51,14526.0,252.9467,253.7784,252.6253,253.7784,14526.0
2021-08-10 11:00:00,268.76,269.8,268.47,269.72,8155.0,254.0147,254.9976,253.7406,254.922,8155.0
2021-08-10 11:30:00,269.61,270.24,269.36,270.24,13359.0,254.8181,255.4135,254.5818,255.4135,13359.0
2021-08-10 12:00:00,270.33,270.39,269.31,269.56,11648.0,255.4986,255.5553,254.5345,254.7708,11648.0
2021-08-10 12:30:00,269.4,269.4,268.85,269.39,8763.0,254.6196,254.6196,254.0998,254.6101,8763.0
2021-08-10 13:00:00,269.5,269.54,268.84,269.26,10640.0,254.7141,254.7519,254.0903,254.4873,10640.0
2021-08-10 13:30:00,269.3,269.54,268.17,268.84,23723.0,254.5251,254.7519,253.4571,254.0903,23723.0
2021-08-10 14:00:00,268.73,268.91,267.91,268.42,10357.0,253.9863,254.1565,253.2113,253.6933,10357.0
2021-08-10 14:30:00,268.45,268.53,268.04,268.22,8080.0,253.7217,253.7973,253.3342,253.5043,8080.0
2021-08-10 15:00:00,268.3,268.61,268.19,268.45,12454.0,253.5799,253.8729,253.476,253.7217,12454.0
2021-08-10 15:30:00,268.51,268.57,267.88,268.42,36290.0,253.7784,253.8351,253.183,253.6933,36290.0
2021-08-11 09:30:00,268.45,270.66,267.72,270.21,10313.0,253.7217,255.8104,253.0317,255.3851,10313.0
2021-08-11 10:00:00,270.02,270.79,269.18,270.74,15720.0,255.2056,255.9333,254.4116,255.8861,15720.0
2021-08-11 10:30:00,270.8,272.94,270.59,272.59,23302.0,255.9428,257.9654,255.7443,257.6346,23302.0
2021-08-11 11:00:00,272.65,272.94,271.4,271.4,21170.0,257.6913,257.9654,256.5098,256.5098,21170.0
2021-08-11 11:30:00,271.57,272.04,271.41,271.72,12392.0,256.6705,257.1147,256.5193,256.8123,12392.0
2021-08-11 12:00:00,271.61,272.1,271.51,271.91,10523.0,256.7083,257.1714,256.6138,256.9919,10523.0
2021-08-11 12:30:00,271.96,272.19,271.79,271.86,11716.0,257.0391,257.2565,256.8784,256.9446,11716.0
2021-08-11 13:00:00,271.84,272.13,271.16,271.59,16222.0,256.9257,257.1998,256.283,256.6894,16222.0
2021-08-11 13:30:00,271.66,272.18,271.57,271.86,11426.0,256.7556,257.2471,256.6705,256.9446,11426.0
2021-08-11 14:00:00,271.92,271.96,271.69,271.92,11330.0,257.0013,257.0391,256.7839,257.0013,11330.0
2021-08-11 14:30:00,271.84,271.87,271.42,271.87,8479.0,256.9257,256.9541,256.5287,256.9541,8479.0
2021-08-11 15:00:00,271.91,272.13,271.76,271.97,18450.0,256.9919,257.1998,256.8501,257.0486,18450.0
2021-08-11 15:30:00,271.95,272.0,271.0,271.37,79723.0,257.0297,257.0769,256.1318,256.4815,79723.0
2021-08-12 09:30:00,269.8,271.77,269.61,271.77,22920.0,254.9976,256.8595,254.8181,256.8595,22920.0
2021-08-12 10:00:00,271.7,271.85,270.61,271.37,16108.0,256.7934,256.9352,255.7632,256.4815,16108.0
2021-08-12 10:30:00,271.11,271.63,270.92,271.26,15448.0,256.2358,256.7272,256.0562,256.3775,15448.0
2021-08-12 11:00:00,271.24,271.57,270.47,271.51,13726.0,256.3586,256.6705,255.6309,256.6138,13726.0
2021-08-12 11:30:00,271.49,271.67,271.0,271.46,11109.0,256.5949,256.765,256.1318,256.5666,11109.0
2021-08-12 12:00:00,271.54,272.38,271.48,272.35,8129.0,256.6422,257.4361,256.5855,257.4077,8129.0
2021-08-12 12:30:00,272.35,272.49,272.23,272.41,4900.0,257.4077,257.54,257.2943,257.4644,4900.0
2021-08-12 13:00:00,272.54,272.99,272.42,272.96,10127.0,257.5873,258.0126,257.4739,257.9843,10127.0
2021-08-12 13:30:00,272.95,273.18,272.78,272.98,8361.0,257.9748,258.1922,257.8141,258.0032,8361.0
2021-08-12 14:00:00,272.96,273.02,272.46,272.46,7272.0,257.9843,258.041,257.5117,257.5117,7272.0
2021-08-12 14:30:00,272.44,272.6,272.1,272.55,10199.0,257.4928,257.644,257.1714,257.5968,10199.0
2021-08-12 15:00:00,272.56,272.74,272.3,272.39,12688.0,257.6062,257.7763,257.3605,257.4455,12688.0
2021-08-12 15:30:00,272.32,272.83,272.3,272.8,36724.0,257.3794,257.8614,257.3605,257.833,36724.0
2021-08-13 09:30:00,272.81,273.59,272.19,272.31,15060.0,257.8425,258.5797,257.2565,257.3699,15060.0
2021-08-13 10:00:00,272.37,272.37,270.45,271.02,12750.0,257.4266,257.4266,255.612,256.1507,12750.0
2021-08-13 10:30:00,271.17,271.94,271.15,271.79,8545.0,256.2925,257.0202,256.2736,256.8784,8545.0
2021-08-13 11:00:00,271.74,272.19,271.65,271.65,8752.0,256.8312,257.2565,256.7461,256.7461,8752.0
2021-08-13 11:30:00,271.86,272.02,271.57,271.83,5890.0,256.9446,257.0958,256.6705,256.9163,5890.0
2021-08-13 12:00:00,271.91,271.97,271.57,271.57,5730.0,256.9919,257.0486,256.6705,256.6705,5730.0
2021-08-13 12:30:00,271.67,271.98,271.64,271.9,8575.0,256.765,257.058,256.7367,256.9824,8575.0
2021-08-13 13:00:00,271.89,271.95,271.54,271.72,6753.0,256.973,257.0297,256.6422,256.8123,6753.0
2021-08-13 13:30:00,271.67,272.15,271.67,271.97,7381.0,256.765,257.2187,256.765,257.0486,7381.0
2021-08-13 14:00:00,271.88,272.1,271.79,271.98,7308.0,256.9635,257.1714,256.8784,257.058,7308.0
2021-08-13 14:30:00,271.95,272.0,271.27,271.41,9385.0,257.0297,257.0769,256.387,256.5193,9385.0
2021-08-13 15:00:00,271.45,271.67,271.45,271.46,7660.0,256.5571,256.765,256.5571,256.5666,7660.0
2021-08-13 15:30:00,271.42,272.17,271.17,272.17,32568.0,256.5287,257.2376,256.2925,257.2376,32568.0
2021-08-16 09:30:00,270.84,270.96,268.45,269.6,11852.0,255.9806,256.094,253.7217,254.8086,11852.0
2021-08-16 10:00:00,269.42,272.41,269.22,271.39,11775.0,254.6385,257.4644,254.4495,256.5004,11775.0
2021-08-16 10:30:00,271.81,271.9,270.57,271.3,8076.0,256.8974,256.9824,255.7254,256.4153,8076.0
2021-08-16 11:00:00,271.29,271.93,270.75,271.53,10375.0,256.4059,257.0108,255.8955,256.6327,10375.0
2021-08-16 11:30:00,271.55,272.13,271.01,271.25,7778.0,256.6516,257.1998,256.1412,256.3681,7778.0
2021-08-16 12:00:00,271.25,271.34,270.78,270.81,7914.0,256.3681,256.4531,255.9239,255.9522,7914.0
2021-08-16 12:30:00,270.92,271.17,270.66,271.13,8683.0,256.0562,256.2925,255.8104,256.2547,8683.0
2021-08-16 13:00:00,271.09,271.51,270.98,271.31,9914.0,256.2169,256.6138,256.1129,256.4248,9914.0
2021-08-16 13:30:00,271.2,271.2,270.33,270.62,13404.0,256.3208,256.3208,255.4986,255.7726,13404.0
2021-08-16 14:00:00,270.55,270.97,270.42,270.49,8292.0,255.7065,256.1034,255.5836,255.6498,8292.0
2021-08-16 14:30:00,270.56,271.22,270.34,270.97,15509.0,255.7159,256.3397,255.508,256.1034,15509.0
2021-08-16 15:00:00,270.92,271.39,270.85,271.18,12571.0,256.0562,256.5004,255.99,256.3019,12571.0
2021-08-16 15:30:00,271.16,271.37,270.84,271.25,30211.0,256.283,256.4815,255.9806,256.3681,30211.0
2021-08-17 09:30:00,268.97,269.81,267.25,268.46,13852.0,254.2132,255.0071,252.5875,253.7311,13852.0
2021-08-17 10:00:00,268.9,270.86,268.61,270.08,8050.0,254.147,255.9995,253.8729,255.2623,8050.0
2021-08-17 10:30:00,270.07,270.07,269.15,269.45,8258.0,255.2528,255.2528,254.3833,254.6668,8258.0
2021-08-17 11:00:00,269.31,269.31,268.74,269.29,6815.0,254.5345,254.5345,253.9958,254.5156,6815.0
2021-08-17 11:30:00,269.18,270.04,269.16,269.55,10994.0,254.4116,255.2245,254.3927,254.7613,10994.0
2021-08-17 12:00:00,269.67,269.85,269.05,269.36,10546.0,254.8748,255.0449,254.2888,254.5818,10546.0
2021-08-17 12:30:00,269.27,269.27,265.69,266.19,22741.0,254.4967,254.4967,251.1131,251.5857,22741.0
2021-08-17 13:00:00,266.19,267.79,266.11,267.72,14006.0,251.5857,253.0979,251.5101,253.0317,14006.0
2021-08-17 13:30:00,267.69,267.7,266.7,267.69,9802.0,253.0034,253.0128,252.0677,253.0034,9802.0
2021-08-17 14:00:00,267.94,268.04,267.02,267.06,13442.0,253.2397,253.3342,252.3702,252.408,13442.0
2021-08-17 14:30:00,266.94,268.25,266.69,268.14,9490.0,252.2945,253.5327,252.0583,253.4287,9490.0
2021-08-17 15:00:00,268.1,268.39,267.91,268.13,10338.0,253.3909,253.665,253.2113,253.4193,10338.0
2021-08-17 15:30:00,268.23,269.0,267.86,268.89,53978.0,253.5138,254.2415,253.1641,254.1376,53978.0
2021-08-18 09:30:00,267.44,269.25,266.89,268.74,8038.0,252.7671,254.4778,252.2473,253.9958,8038.0
2021-08-18 10:00:00,268.82,268.91,267.75,268.5,27150.0,254.0714,254.1565,253.0601,253.769,27150.0
2021-08-18 10:30:00,268.47,268.72,267.85,268.46,16177.0,253.7406,253.9769,253.1546,253.7311,16177.0
2021-08-18 11:00:00,268.55,268.94,268.12,268.59,12566.0,253.8162,254.1848,253.4098,253.854,12566.0
2021-08-18 11:30:00,268.39,269.0,268.26,268.95,6638.0,253.665,254.2415,253.5421,254.1943,6638.0
2021-08-18 12:00:00,269.25,269.25,268.39,268.56,13719.0,254.4778,254.4778,253.665,253.8257,13719.0
2021-08-18 12:30:00,268.42,268.56,267.51,267.95,17707.0,253.6933,253.8257,252.8333,253.2491,17707.0
2021-08-18 13:00:00,267.83,267.97,267.51,267.74,6649.0,253.1357,253.268,252.8333,253.0506,6649.0
2021-08-18 13:30:00,267.72,267.98,267.34,267.38,27467.0,253.0317,253.2775,252.6726,252.7104,27467.0
2021-08-18 14:00:00,267.2,267.36,265.89,266.87,24600.0,252.5403,252.6915,251.3021,252.2284,24600.0
2021-08-18 14:30:00,266.81,267.05,266.14,266.52,9359.0,252.1717,252.3985,251.5384,251.8976,9359.0
2021-08-18 15:00:00,266.29,266.58,265.84,265.87,9923.0,251.6802,251.9543,251.2549,251.2832,9923.0
2021-08-18 15:30:00,265.76,266.07,263.66,263.98,53367.0,251.1793,251.4723,249.1945,249.4969,53367.0
2021-08-19 09:30:00,260.07,264.27,260.07,263.59,38563.0,245.8015,249.771,245.8015,249.1283,38563.0
2021-08-19 10:00:00,263.6,264.42,262.43,263.04,16070.0,249.1378,249.9128,248.032,248.6085,16070.0
2021-08-19 10:30:00,263.06,263.16,261.6,262.31,16383.0,248.6274,248.7219,247.2475,247.9186,16383.0
2021-08-19 11:00:00,262.28,262.29,260.35,260.48,11399.0,247.8902,247.8997,246.0661,246.189,11399.0
2021-08-19 11:30:00,260.69,262.11,260.48,261.65,10192.0,246.3874,247.7295,246.189,247.2948,10192.0
2021-08-19 12:00:00,261.76,262.05,260.69,261.27,7190.0,247.3987,247.6728,246.3874,246.9356,7190.0
2021-08-19 12:30:00,261.27,261.27,260.72,261.11,3654.0,246.9356,246.9356,246.4158,246.7844,3654.0
2021-08-19 13:00:00,261.21,261.21,259.91,259.92,11077.0,246.8789,246.8789,245.6502,245.6597,11077.0
2021-08-19 13:30:00,259.9,260.27,259.27,259.39,11931.0,245.6408,245.9905,245.0453,245.1588,11931.0
2021-08-19 14:00:00,259.54,260.63,259.52,259.52,18364.0,245.3005,246.3307,245.2816,245.2816,18364.0
2021-08-19 14:30:00,259.51,260.12,258.67,259.66,16491.0,245.2722,245.8487,244.4783,245.414,16491.0
2021-08-19 15:00:00,259.68,260.99,259.66,260.88,17129.0,245.4329,246.671,245.414,246.567,17129.0
2021-08-19 15:30:00,260.87,260.88,259.54,260.44,55585.0,246.5576,246.567,245.3005,246.1512,55585.0
2021-08-20 09:30:00,260.61,262.97,259.72,261.04,22783.0,246.3118,248.5424,245.4707,246.7182,22783.0
2021-08-20 10:00:00,261.21,261.84,260.64,261.29,5429.0,246.8789,247.4743,246.3402,246.9545,5429.0
2021-08-20 10:30:00,261.17,261.76,260.81,260.93,9035.0,246.8411,247.3987,246.5009,246.6143,9035.0
2021-08-20 11:00:00,260.98,262.01,260.74,261.43,7566.0,246.6615,247.635,246.4347,247.0868,7566.0
2021-08-20 11:30:00,261.52,262.83,261.52,262.58,10065.0,247.1719,248.41,247.1719,248.1737,10065.0
2021-08-20 12:00:00,262.64,263.31,262.41,262.88,9966.0,248.2305,248.8637,248.0131,248.4573,9966.0
2021-08-20 12:30:00,263.04,263.67,262.83,262.85,11126.0,248.6085,249.2039,248.41,248.4289,11126.0
2021-08-20 13:00:00,262.81,263.18,262.78,262.8,12020.0,248.3911,248.7408,248.3628,248.3817,12020.0
2021-08-20 13:30:00,262.77,262.84,261.73,261.73,21315.0,248.3533,248.4195,247.3704,247.3704,21315.0
2021-08-20 14:00:00,261.77,262.37,261.76,262.06,14619.0,247.4082,247.9753,247.3987,247.6823,14619.0
2021-08-20 14:30:00,261.97,262.05,261.41,261.54,9093.0,247.5972,247.6728,247.0679,247.1908,9093.0
2021-08-20 15:00:00,261.52,261.76,261.36,261.67,22675.0,247.1719,247.3987,247.0207,247.3137,22675.0
2021-08-20 15:30:00,261.68,261.82,261.3,261.6,74205.0,247.3231,247.4554,246.964,247.2475,74205.0
2021-08-23 09:30:00,263.08,264.82,262.0,264.82,34959.0,248.6463,250.2909,247.6256,250.2909,34959.0
2021-08-23 10:00:00,264.54,265.34,263.83,263.87,33754.0,250.0262,250.7823,249.3552,249.393,33754.0
2021-08-23 10:30:00,263.8,265.14,263.8,264.92,26264.0,249.3268,250.5933,249.3268,250.3854,26264.0
2021-08-23 11:00:00,264.95,266.09,264.73,266.09,20530.0,250.4137,251.4912,250.2058,251.4912,20530.0
2021-08-23 11:30:00,266.11,266.11,265.33,265.55,8721.0,251.5101,251.5101,250.7729,250.9808,8721.0
2021-08-23 12:00:00,265.57,265.97,265.51,265.66,12373.0,250.9997,251.3778,250.943,251.0848,12373.0
2021-08-23 12:30:00,265.69,266.12,265.65,265.99,8716.0,251.1131,251.5195,251.0753,251.3967,8716.0
2021-08-23 13:00:00,265.94,266.27,265.57,265.68,14747.0,251.3494,251.6613,250.9997,251.1037,14747.0
2021-08-23 13:30:00,265.61,266.33,265.61,265.94,14119.0,251.0375,251.718,251.0375,251.3494,14119.0
2021-08-23 14:00:00,265.85,266.16,265.67,265.94,10998.0,251.2643,251.5573,251.0942,251.3494,10998.0
2021-08-23 14:30:00,266.09,266.24,265.92,265.92,9484.0,251.4912,251.6329,251.3305,251.3305,9484.0
2021-08-23 15:00:00,265.78,266.08,265.63,265.74,13284.0,251.1982,251.4817,251.0564,251.1604,13284.0
2021-08-23 15:30:00,265.76,265.87,264.93,265.16,44283.0,251.1793,251.2832,250.3948,250.6122,44283.0
2021-08-24 09:30:00,265.57,268.09,265.57,267.19,10455.0,250.9997,253.3814,250.9997,252.5308,10455.0
2021-08-24 10:00:00,267.08,267.1,265.29,265.47,10675.0,252.4269,252.4458,250.7351,250.9052,10675.0
2021-08-24 10:30:00,265.5,266.69,265.4,266.45,8004.0,250.9335,252.0583,250.839,251.8314,8004.0
2021-08-24 11:00:00,266.51,267.46,266.5,267.25,10662.0,251.8881,252.786,251.8787,252.5875,10662.0
2021-08-24 11:30:00,267.22,267.52,267.03,267.16,4166.0,252.5592,252.8427,252.3796,252.5025,4166.0
2021-08-24 12:00:00,267.13,267.2,266.91,267.15,5675.0,252.4741,252.5403,252.2662,252.493,5675.0
2021-08-24 12:30:00,267.32,267.65,267.32,267.51,5315.0,252.6537,252.9656,252.6537,252.8333,5315.0
2021-08-24 13:00:00,267.53,267.93,267.53,267.71,6237.0,252.8522,253.2302,252.8522,253.0223,6237.0
2021-08-24 13:30:00,267.71,268.19,267.71,268.0,7284.0,253.0223,253.476,253.0223,253.2964,7284.0
2021-08-24 14:00:00,268.08,268.44,267.95,268.04,11115.0,253.372,253.7122,253.2491,253.3342,11115.0
2021-08-24 14:30:00,268.11,268.73,268.03,268.51,7698.0,253.4003,253.9863,253.3247,253.7784,7698.0
2021-08-24 15:00:00,268.49,268.5,268.04,268.29,9990.0,253.7595,253.769,253.3342,253.5705,9990.0
2021-08-24 15:30:00,268.22,268.33,267.87,268.2,37395.0,253.5043,253.6083,253.1735,253.4854,37395.0
2021-08-25 09:30:00,269.22,271.21,268.48,270.9,11752.0,254.4495,256.3303,253.7501,256.0373,11752.0
2021-08-25 10:00:00,271.16,271.67,270.72,271.67,9955.0,256.283,256.765,255.8672,256.765,9955.0
2021-08-25 10:30:00,271.58,272.51,271.25,272.19,13507.0,256.68,257.5589,256.3681,257.2565,13507.0
2021-08-25 11:00:00,272.18,272.97,271.9,272.97,7882.0,257.2471,257.9937,256.9824,257.9937,7882.0
2021-08-25 11:30:00,272.87,273.81,272.87,273.79,8100.0,257.8992,258.7876,257.8992,258.7687,8100.0
2021-08-25 12:00:00,273.83,274.15,273.69,273.97,6384.0,258.8065,259.109,258.6742,258.9388,6384.0
2021-08-25 12:30:00,273.86,274.0,273.57,273.83,7143.0,258.8349,258.9672,258.5608,258.8065,7143.0
2021-08-25 13:00:00,273.71,274.21,273.63,273.83,8612.0,258.6931,259.1657,258.6175,258.8065,8612.0
2021-08-25 13:30:00,273.81,274.22,273.77,273.78,7388.0,258.7876,259.1751,258.7498,258.7593,7388.0
2021-08-25 14:00:00,273.81,274.04,273.62,273.96,6878.0,258.7876,259.005,258.608,258.9294,6878.0
2021-08-25 14:30:00,273.9,273.9,273.21,273.3,8334.0,258.8727,258.8727,258.2205,258.3056,8334.0
2021-08-25 15:00:00,273.22,273.26,272.64,272.72,8309.0,258.23,258.2678,257.6818,257.7574,8309.0
2021-08-25 15:30:00,272.83,272.95,272.12,272.68,35171.0,257.8614,257.9748,257.1903,257.7196,35171.0
2021-08-26 09:30:00,273.34,273.34,271.68,273.14,10178.0,258.3434,258.3434,256.7745,258.1544,10178.0
2021-08-26 10:00:00,273.12,273.2,271.7,272.7,9087.0,258.1355,258.2111,256.7934,257.7385,9087.0
2021-08-26 10:30:00,272.81,272.81,270.89,271.01,11175.0,257.8425,257.8425,256.0278,256.1412,11175.0
2021-08-26 11:00:00,270.87,272.25,270.48,272.24,8072.0,256.0089,257.3132,255.6403,257.3038,8072.0
2021-08-26 11:30:00,271.75,272.56,271.7,272.12,15682.0,256.8406,257.6062,256.7934,257.1903,15682.0
2021-08-26 12:00:00,272.22,273.18,272.21,272.98,7918.0,257.2849,258.1922,257.2754,258.0032,7918.0
2021-08-26 12:30:00,273.0,273.0,272.12,272.3,6363.0,258.0221,258.0221,257.1903,257.3605,6363.0
2021-08-26 13:00:00,272.29,272.5,271.09,271.14,32335.0,257.351,257.5495,256.2169,256.2641,32335.0
2021-08-26 13:30:00,271.17,271.64,271.13,271.33,9728.0,256.2925,256.7367,256.2547,256.4437,9728.0
2021-08-26 14:00:00,271.4,271.42,270.61,271.06,8699.0,256.5098,256.5287,255.7632,256.1885,8699.0
2021-08-26 14:30:00,271.0,271.0,270.18,270.51,8557.0,256.1318,256.1318,255.3568,255.6687,8557.0
2021-08-26 15:00:00,270.52,270.92,270.22,270.57,13021.0,255.6781,256.0562,255.3946,255.7254,13021.0
2021-08-26 15:30:00,270.7,271.01,269.99,270.03,45509.0,255.8483,256.1412,255.1772,255.215,45509.0
2021-08-27 09:30:00,270.87,273.08,270.53,272.44,10940.0,256.0089,258.0977,255.6876,257.4928,10940.0
2021-08-27 10:00:00,272.33,272.39,271.24,272.27,26961.0,257.3888,257.4455,256.3586,257.3321,26961.0
2021-08-27 10:30:00,272.36,274.16,272.36,274.16,32538.0,257.4172,259.1184,257.4172,259.1184,32538.0
2021-08-27 11:00:00,274.2,274.61,273.85,274.35,10097.0,259.1562,259.5437,258.8254,259.298,10097.0
2021-08-27 11:30:00,274.47,274.81,274.27,274.75,18614.0,259.4114,259.7328,259.2224,259.6761,18614.0
2021-08-27 12:00:00,274.78,275.47,274.25,275.42,65569.0,259.7044,260.3565,259.2035,260.3093,65569.0
2021-08-27 12:30:00,275.48,276.31,275.29,275.82,36381.0,260.366,261.1505,260.1864,260.6873,36381.0
2021-08-27 13:00:00,275.91,276.1,275.59,275.96,10387.0,260.7724,260.952,260.47,260.8197,10387.0
2021-08-27 13:30:00,275.91,276.51,275.68,276.4,37723.0,260.7724,261.3395,260.555,261.2355,37723.0
2021-08-27 14:00:00,276.44,276.45,275.78,275.93,20098.0,261.2733,261.2828,260.6495,260.7913,20098.0
2021-08-27 14:30:00,275.81,276.02,275.53,275.78,15326.0,260.6779,260.8764,260.4133,260.6495,15326.0
2021-08-27 15:00:00,275.72,276.38,275.72,276.38,16780.0,260.5928,261.2166,260.5928,261.2166,16780.0
2021-08-27 15:30:00,276.36,276.59,275.88,276.54,75784.0,261.1977,261.4151,260.7441,261.3678,75784.0
2021-08-30 09:30:00,277.63,277.95,273.72,273.91,13851.0,262.398,262.7005,258.7026,258.8821,13851.0
2021-08-30 10:00:00,273.85,274.05,272.71,273.48,12492.0,258.8254,259.0145,257.748,258.4757,12492.0
2021-08-30 10:30:00,273.21,274.49,273.06,273.85,10303.0,258.2205,259.4303,258.0788,258.8254,10303.0
2021-08-30 11:00:00,273.8,274.68,273.52,273.62,15428.0,258.7782,259.6099,258.5135,258.608,15428.0
2021-08-30 11:30:00,273.5,274.32,273.19,274.26,8965.0,258.4946,259.2696,258.2016,259.2129,8965.0
2021-08-30 12:00:00,274.37,275.1,274.37,274.61,16253.0,259.3169,260.0068,259.3169,259.5437,16253.0
2021-08-30 12:30:00,274.63,275.02,274.49,274.68,6812.0,259.5626,259.9312,259.4303,259.6099,6812.0
2021-08-30 13:00:00,274.75,274.83,274.59,274.61,10077.0,259.6761,259.7517,259.5248,259.5437,10077.0
2021-08-30 13:30:00,274.67,274.67,274.0,274.0,7932.0,259.6004,259.6004,258.9672,258.9672,7932.0
2021-08-30 14:00:00,273.93,274.43,273.85,274.13,7763.0,258.901,259.3736,258.8254,259.0901,7763.0
2021-08-30 14:30:00,274.15,274.43,273.91,274.3,6610.0,259.109,259.3736,258.8821,259.2507,6610.0
2021-08-30 15:00:00,274.32,274.49,273.54,274.06,8697.0,259.2696,259.4303,258.5324,259.0239,8697.0
2021-08-30 15:30:00,274.01,274.15,272.73,272.73,33690.0,258.9767,259.109,257.7669,257.7669,33690.0
2021-08-31 09:30:00,272.97,274.5,271.43,271.87,16113.0,257.9937,259.4398,256.5382,256.9541,16113.0
2021-08-31 10:00:00,272.18,273.05,271.73,272.8,12054.0,257.2471,258.0693,256.8217,257.833,12054.0
2021-08-31 10:30:00,272.77,274.24,272.61,273.58,9315.0,257.8047,259.194,257.6535,258.5702,9315.0
2021-08-31 11:00:00,273.79,274.31,273.17,273.9,9493.0,258.7687,259.2602,258.1827,258.8727,9493.0
2021-08-31 11:30:00,274.0,274.22,273.81,273.96,7186.0,258.9672,259.1751,258.7876,258.9294,7186.0
2021-08-31 12:00:00,273.96,274.1,273.57,274.0,7963.0,258.9294,259.0617,258.5608,258.9672,7963.0
2021-08-31 12:30:00,274.05,274.1,273.52,273.73,12083.0,259.0145,259.0617,258.5135,258.712,12083.0
2021-08-31 13:00:00,273.57,273.85,272.84,273.07,6993.0,258.5608,258.8254,257.8708,258.0882,6993.0
2021-08-31 13:30:00,272.95,273.16,272.62,272.99,11038.0,257.9748,258.1733,257.6629,258.0126,11038.0
2021-08-31 14:00:00,273.05,273.05,272.38,272.75,15971.0,258.0693,258.0693,257.4361,257.7858,15971.0
2021-08-31 14:30:00,272.82,273.15,272.6,272.73,13965.0,257.8519,258.1638,257.644,257.7669,13965.0
2021-08-31 15:00:00,272.76,273.04,272.16,272.94,16961.0,257.7952,258.0599,257.2281,257.9654,16961.0
2021-08-31 15:30:00,273.04,273.41,272.15,272.81,77127.0,258.0599,258.4096,257.2187,257.8425,77127.0
2021-09-01 09:30:00,272.45,272.68,268.58,268.74,29452.0,257.5022,257.7196,253.8446,253.9958,29452.0
2021-09-01 10:00:00,268.74,271.52,268.73,271.36,35466.0,253.9958,256.6233,253.9863,256.472,35466.0
2021-09-01 10:30:00,271.56,272.86,271.21,272.84,16249.0,256.6611,257.8897,256.3303,257.8708,16249.0
2021-09-01 11:00:00,272.76,272.93,271.41,271.51,13118.0,257.7952,257.9559,256.5193,256.6138,13118.0
2021-09-01 11:30:00,271.45,271.7,271.16,271.16,7629.0,256.5571,256.7934,256.283,256.283,7629.0
2021-09-01 12:00:00,271.09,272.07,270.99,272.04,11174.0,256.2169,257.1431,256.1223,257.1147,11174.0
2021-09-01 12:30:00,272.15,273.07,272.12,273.07,7152.0,257.2187,258.0882,257.1903,258.0882,7152.0
2021-09-01 13:00:00,273.05,273.06,272.45,272.5,6139.0,258.0693,258.0788,257.5022,257.5495,6139.0
2021-09-01 13:30:00,272.5,273.17,272.17,273.17,9522.0,257.5495,258.1827,257.2376,258.1827,9522.0
2021-09-01 14:00:00,273.12,273.17,272.55,272.71,7370.0,258.1355,258.1827,257.5968,257.748,7370.0
2021-09-01 14:30:00,272.71,272.84,272.24,272.24,10049.0,257.748,257.8708,257.3038,257.3038,10049.0
2021-09-01 15:00:00,272.18,272.23,271.58,272.23,19367.0,257.2471,257.2943,256.68,257.2943,19367.0
2021-09-01 15:30:00,272.19,272.77,272.08,272.3,50134.0,257.2565,257.8047,257.1525,257.3605,50134.0
2021-09-02 09:30:00,273.59,274.01,272.29,272.41,10638.0,258.5797,258.9767,257.351,257.4644,10638.0
2021-09-02 10:00:00,272.42,273.91,272.37,273.61,10036.0,257.4739,258.8821,257.4266,258.5986,10036.0
2021-09-02 10:30:00,273.68,274.25,273.43,274.07,9147.0,258.6648,259.2035,258.4285,259.0334,9147.0
2021-09-02 11:00:00,274.22,274.5,274.0,274.0,6131.0,259.1751,259.4398,258.9672,258.9672,6131.0
2021-09-02 11:30:00,274.12,274.16,273.83,273.83,9559.0,259.0806,259.1184,258.8065,258.8065,9559.0
2021-09-02 12:00:00,274.06,274.06,273.63,273.81,12668.0,259.0239,259.0239,258.6175,258.7876,12668.0
2021-09-02 12:30:00,273.89,274.64,273.89,274.64,12280.0,258.8632,259.5721,258.8632,259.5721,12280.0
2021-09-02 13:00:00,274.57,274.57,274.0,274.0,7847.0,259.5059,259.5059,258.9672,258.9672,7847.0
2021-09-02 13:30:00,274.11,274.18,273.66,273.89,15183.0,259.0712,259.1373,258.6459,258.8632,15183.0
2021-09-02 14:00:00,273.82,273.82,273.27,273.33,8032.0,258.7971,258.7971,258.2773,258.334,8032.0
2021-09-02 14:30:00,273.41,273.6,273.04,273.15,6853.0,258.4096,258.5891,258.0599,258.1638,6853.0
2021-09-02 15:00:00,273.44,273.46,272.99,273.11,11031.0,258.4379,258.4568,258.0126,258.126,11031.0
2021-09-02 15:30:00,273.11,274.03,272.91,274.03,25434.0,258.126,258.9956,257.937,258.9956,25434.0
2021-09-03 09:30:00,272.98,275.0,272.9,273.06,13070.0,258.0032,259.9123,257.9276,258.0788,13070.0
2021-09-03 10:00:00,272.62,273.52,272.27,273.1,12753.0,257.6629,258.5135,257.3321,258.1166,12753.0
2021-09-03 10:30:00,273.1,273.1,271.84,272.5,12713.0,258.1166,258.1166,256.9257,257.5495,12713.0
2021-09-03 11:00:00,272.54,273.03,271.83,271.94,8526.0,257.5873,258.0504,256.9163,257.0202,8526.0
2021-09-03 11:30:00,271.79,272.41,271.66,272.06,11990.0,256.8784,257.4644,256.7556,257.1336,11990.0
2021-09-03 12:00:00,272.03,272.03,271.44,271.72,9499.0,257.1053,257.1053,256.5477,256.8123,9499.0
2021-09-03 12:30:00,271.72,272.02,271.62,271.87,9190.0,256.8123,257.0958,256.7178,256.9541,9190.0
2021-09-03 13:00:00,272.0,272.45,271.97,272.02,24364.0,257.0769,257.5022,257.0486,257.0958,24364.0
2021-09-03 13:30:00,272.1,272.88,271.9,272.63,28939.0,257.1714,257.9086,256.9824,257.6724,28939.0
2021-09-03 14:00:00,272.64,272.86,272.4,272.57,22906.0,257.6818,257.8897,257.455,257.6157,22906.0
2021-09-03 14:30:00,272.62,273.02,272.59,272.97,9340.0,257.6629,258.041,257.6346,257.9937,9340.0
2021-09-03 15:00:00,272.97,273.39,272.89,272.93,13490.0,257.9937,258.3907,257.9181,257.9559,13490.0
2021-09-03 15:30:00,272.82,273.19,272.24,272.26,39470.0,257.8519,258.2016,257.3038,257.3227,39470.0
2021-09-07 09:30:00,271.97,272.58,271.0,272.5,13016.0,257.0486,257.6251,256.1318,257.5495,13016.0
2021-09-07 10:00:00,272.38,274.11,272.38,273.44,15240.0,257.4361,259.0712,257.4361,258.4379,15240.0
2021-09-07 10:30:00,273.32,273.32,272.15,272.6,7731.0,258.3245,258.3245,257.2187,257.644,7731.0
2021-09-07 11:00:00,272.59,272.59,271.19,272.31,14007.0,257.6346,257.6346,256.3114,257.3699,14007.0
2021-09-07 11:30:00,272.41,272.57,271.21,271.37,17007.0,257.4644,257.6157,256.3303,256.4815,17007.0
2021-09-07 12:00:00,271.32,272.25,271.27,271.66,6500.0,256.4342,257.3132,256.387,256.7556,6500.0
2021-09-07 12:30:00,271.61,272.25,271.58,272.15,6974.0,256.7083,257.3132,256.68,257.2187,6974.0
2021-09-07 13:00:00,272.22,272.33,271.78,271.78,21887.0,257.2849,257.3888,256.869,256.869,21887.0
2021-09-07 13:30:00,271.77,272.03,271.75,271.92,8820.0,256.8595,257.1053,256.8406,257.0013,8820.0
2021-09-07 14:00:00,271.92,271.98,271.5,271.52,5945.0,257.0013,257.058,256.6044,256.6233,5945.0
2021-09-07 14:30:00,271.5,272.0,271.49,271.83,6554.0,256.6044,257.0769,256.5949,256.9163,6554.0
2021-09-07 15:00:00,271.84,272.04,271.08,271.08,7924.0,256.9257,257.1147,256.2074,256.2074,7924.0
2021-09-07 15:30:00,271.17,271.46,269.81,269.82,47834.0,256.2925,256.5666,255.0071,255.0165,47834.0
2021-09-08 09:30:00,269.65,270.5,267.7,270.1,23670.0,254.8559,255.6592,253.0128,255.2812,23670.0
2021-09-08 10:00:00,270.25,271.0,269.65,269.69,19336.0,255.4229,256.1318,254.8559,254.8937,19336.0
2021-09-08 10:30:00,269.51,269.7,267.33,267.77,9961.0,254.7235,254.9031,252.6631,253.079,9961.0
2021-09-08 11:00:00,267.6,269.17,267.59,268.6,10277.0,252.9183,254.4022,252.9089,253.8635,10277.0
2021-09-08 11:30:00,268.26,268.63,268.11,268.25,6726.0,253.5421,253.8918,253.4003,253.5327,6726.0
2021-09-08 12:00:00,268.46,269.51,268.46,269.32,11333.0,253.7311,254.7235,253.7311,254.544,11333.0
2021-09-08 12:30:00,269.26,269.82,269.25,269.65,8663.0,254.4873,255.0165,254.4778,254.8559,8663.0
2021-09-08 13:00:00,269.53,269.66,268.77,269.15,8419.0,254.7424,254.8653,254.0241,254.3833,8419.0
2021-09-08 13:30:00,269.07,269.22,268.93,268.93,7967.0,254.3077,254.4495,254.1754,254.1754,7967.0
2021-09-08 14:00:00,269.05,269.54,268.89,269.11,5556.0,254.2888,254.7519,254.1376,254.3455,5556.0
2021-09-08 14:30:00,269.02,269.22,268.92,268.98,9071.0,254.2604,254.4495,254.1659,254.2226,9071.0
2021-09-08 15:00:00,268.97,269.28,268.75,269.01,9230.0,254.2132,254.5062,254.0052,254.251,9230.0
2021-09-08 15:30:00,268.99,269.35,268.79,269.1,34764.0,254.2321,254.5723,254.043,254.336,34764.0
2021-09-09 09:30:00,269.01,271.11,268.49,270.79,28538.0,254.251,256.2358,253.7595,255.9333,28538.0
2021-09-09 10:00:00,270.69,273.23,270.64,272.05,14050.0,255.8388,258.2394,255.7915,257.1242,14050.0
2021-09-09 10:30:00,272.15,272.91,272.09,272.48,11012.0,257.2187,257.937,257.162,257.5306,11012.0
2021-09-09 11:00:00,272.48,273.0,271.31,271.68,10466.0,257.5306,258.0221,256.4248,256.7745,10466.0
2021-09-09 11:30:00,271.52,272.37,271.45,272.37,7505.0,256.6233,257.4266,256.5571,257.4266,7505.0
2021-09-09 12:00:00,272.33,272.38,271.05,271.67,7932.0,257.3888,257.4361,256.179,256.765,7932.0
2021-09-09 12:30:00,271.64,272.33,271.55,271.65,6961.0,256.7367,257.3888,256.6516,256.7461,6961.0
2021-09-09 13:00:00,271.73,272.21,270.83,271.1,9635.0,256.8217,257.2754,255.9711,256.2263,9635.0
2021-09-09 13:30:00,271.01,271.1,270.19,270.39,10958.0,256.1412,256.2263,255.3662,255.5553,10958.0
2021-09-09 14:00:00,270.12,270.52,269.41,269.85,16929.0,255.3001,255.6781,254.629,255.0449,16929.0
2021-09-09 14:30:00,269.84,270.35,269.58,269.98,16687.0,255.0354,255.5175,254.7897,255.1678,16687.0
2021-09-09 15:00:00,269.97,270.52,269.97,270.26,17468.0,255.1583,255.6781,255.1583,255.4324,17468.0
2021-09-09 15:30:00,270.16,270.64,269.48,269.66,35282.0,255.3379,255.7915,254.6952,254.8653,35282.0
2021-09-10 09:30:00,272.22,272.22,269.07,269.07,15314.0,257.2849,257.2849,254.3077,254.3077,15314.0
2021-09-10 10:00:00,269.04,269.2,267.97,269.12,15443.0,254.2793,254.4305,253.268,254.3549,15443.0
2021-09-10 10:30:00,268.99,268.99,267.29,267.57,9494.0,254.2321,254.2321,252.6253,252.89,9494.0
2021-09-10 11:00:00,267.62,268.15,267.14,267.72,7920.0,252.9372,253.4382,252.4836,253.0317,7920.0
2021-09-10 11:30:00,267.7,268.61,267.62,268.09,12051.0,253.0128,253.8729,252.9372,253.3814,12051.0
2021-09-10 12:00:00,268.27,269.62,268.27,269.48,7453.0,253.5516,254.8275,253.5516,254.6952,7453.0
2021-09-10 12:30:00,269.46,269.91,269.25,269.78,7254.0,254.6763,255.1016,254.4778,254.9787,7254.0
2021-09-10 13:00:00,269.81,270.12,269.57,269.79,11683.0,255.0071,255.3001,254.7802,254.9882,11683.0
2021-09-10 13:30:00,269.79,269.9,269.13,269.5,10197.0,254.9882,255.0921,254.3644,254.7141,10197.0
2021-09-10 14:00:00,269.63,269.76,269.2,269.28,11184.0,254.837,254.9598,254.4305,254.5062,11184.0
2021-09-10 14:30:00,269.21,269.21,268.78,268.93,16240.0,254.44,254.44,254.0336,254.1754,16240.0
2021-09-10 15:00:00,268.81,268.81,268.24,268.42,13389.0,254.0619,254.0619,253.5232,253.6933,13389.0
2021-09-10 15:30:00,268.24,268.39,266.65,266.7,56724.0,253.5232,253.665,252.0205,252.0677,56724.0
2021-09-13 09:30:00,270.01,270.52,268.0,269.13,13710.0,255.1961,255.6781,253.2964,254.3644,13710.0
2021-09-13 10:00:00,269.18,269.38,267.04,268.0,13238.0,254.4116,254.6007,252.3891,253.2964,13238.0
2021-09-13 10:30:00,268.03,269.68,267.69,269.47,9367.0,253.3247,254.8842,253.0034,254.6857,9367.0
2021-09-13 11:00:00,269.59,270.23,268.61,269.5,13027.0,254.7992,255.404,253.8729,254.7141,13027.0
2021-09-13 11:30:00,269.69,270.05,268.82,268.96,10716.0,254.8937,255.2339,254.0714,254.2037,10716.0
2021-09-13 12:00:00,268.92,269.19,268.42,268.64,6867.0,254.1659,254.4211,253.6933,253.9013,6867.0
2021-09-13 12:30:00,268.64,268.67,267.77,268.21,7365.0,253.9013,253.9296,253.079,253.4949,7365.0
2021-09-13 13:00:00,268.23,268.47,267.95,267.95,10814.0,253.5138,253.7406,253.2491,253.2491,10814.0
2021-09-13 13:30:00,267.95,268.18,267.75,267.99,12631.0,253.2491,253.4665,253.0601,253.2869,12631.0
2021-09-13 14:00:00,268.03,268.25,267.47,267.72,9979.0,253.3247,253.5327,252.7955,253.0317,9979.0
2021-09-13 14:30:00,267.68,267.99,267.37,267.62,11059.0,252.9939,253.2869,252.7009,252.9372,11059.0
2021-09-13 15:00:00,267.34,268.71,266.97,268.71,14282.0,252.6726,253.9674,252.3229,253.9674,14282.0
2021-09-13 15:30:00,268.62,269.75,268.42,269.66,44439.0,253.8824,254.9504,253.6933,254.8653,44439.0
2021-09-14 09:30:00,269.94,271.33,268.73,268.8,16091.0,255.1299,256.4437,253.9863,254.0525,16091.0
2021-09-14 10:00:00,268.8,269.59,267.62,268.94,38367.0,254.0525,254.7992,252.9372,254.1848,38367.0
2021-09-14 10:30:00,268.61,269.04,267.28,267.79,29853.0,253.8729,254.2793,252.6159,253.0979,29853.0
2021-09-14 11:00:00,267.59,268.25,267.45,268.24,19784.0,252.9089,253.5327,252.7766,253.5232,19784.0
2021-09-14 11:30:00,268.61,268.79,267.44,268.02,11986.0,253.8729,254.043,252.7671,253.3153,11986.0
2021-09-14 12:00:00,268.18,268.8,268.16,268.77,4335.0,253.4665,254.0525,253.4476,254.0241,4335.0
2021-09-14 12:30:00,269.01,269.01,267.7,267.73,8431.0,254.251,254.251,253.0128,253.0412,8431.0
2021-09-14 13:00:00,267.83,268.12,267.21,267.96,7944.0,253.1357,253.4098,252.5497,253.2586,7944.0
2021-09-14 13:30:00,267.96,268.34,267.62,267.68,6111.0,253.2586,253.6177,252.9372,252.9939,6111.0
2021-09-14 14:00:00,267.68,267.68,266.78,266.78,7902.0,252.9939,252.9939,252.1433,252.1433,7902.0
2021-09-14 14:30:00,266.7,266.88,266.32,266.39,10373.0,252.0677,252.2378,251.7086,251.7747,10373.0
2021-09-14 15:00:00,266.42,266.63,266.1,266.27,16405.0,251.8031,252.0015,251.5006,251.6613,16405.0
2021-09-14 15:30:00,266.04,266.79,265.84,266.75,49197.0,251.4439,252.1528,251.2549,252.115,49197.0
2021-09-15 09:30:00,267.04,268.83,266.0,267.86,10621.0,252.3891,254.0808,251.4061,253.1641,10621.0
2021-09-15 10:00:00,268.07,268.91,267.13,267.8,12321.0,253.3625,254.1565,252.4741,253.1074,12321.0
2021-09-15 10:30:00,267.85,268.76,267.01,267.46,9509.0,253.1546,254.0147,252.3607,252.786,9509.0
2021-09-15 11:00:00,267.5,269.92,267.46,269.9,6823.0,252.8238,255.111,252.786,255.0921,6823.0
2021-09-15 11:30:00,269.72,270.17,269.34,270.17,16846.0,254.922,255.3473,254.5629,255.3473,16846.0
2021-09-15 12:00:00,270.22,271.44,269.92,271.3,12019.0,255.3946,256.5477,255.111,256.4153,12019.0
2021-09-15 12:30:00,270.99,272.18,270.99,272.18,17324.0,256.1223,257.2471,256.1223,257.2471,17324.0
2021-09-15 13:00:00,272.18,272.62,271.84,272.47,11346.0,257.2471,257.6629,256.9257,257.5211,11346.0
2021-09-15 13:30:00,272.49,273.07,272.35,272.35,18946.0,257.54,258.0882,257.4077,257.4077,18946.0
2021-09-15 14:00:00,272.39,272.59,271.96,272.18,17797.0,257.4455,257.6346,257.0391,257.2471,17797.0
2021-09-15 14:30:00,271.98,272.05,271.1,271.1,13061.0,257.058,257.1242,256.2263,256.2263,13061.0
2021-09-15 15:00:00,271.17,272.09,271.08,271.98,24499.0,256.2925,257.162,256.2074,257.058,24499.0
2021-09-15 15:30:00,271.93,272.43,271.17,271.38,60020.0,257.0108,257.4833,256.2925,256.4909,60020.0
2021-09-16 09:30:00,272.28,273.66,271.41,271.87,11298.0,257.3416,258.6459,256.5193,256.9541,11298.0
2021-09-16 10:00:00,271.52,271.71,269.37,269.37,19786.0,256.6233,256.8028,254.5912,254.5912,19786.0
2021-09-16 10:30:00,269.39,270.88,268.72,269.21,9551.0,254.6101,256.0184,253.9769,254.44,9551.0
2021-09-16 11:00:00,269.35,270.87,269.31,270.87,7138.0,254.5723,256.0089,254.5345,256.0089,7138.0
2021-09-16 11:30:00,270.94,271.49,270.48,271.42,8888.0,256.0751,256.5949,255.6403,256.5287,8888.0
2021-09-16 12:00:00,271.29,271.39,270.61,271.26,5654.0,256.4059,256.5004,255.7632,256.3775,5654.0
2021-09-16 12:30:00,271.19,271.87,271.19,271.5,5611.0,256.3114,256.9541,256.3114,256.6044,5611.0
2021-09-16 13:00:00,271.38,271.47,270.93,271.29,13214.0,256.4909,256.576,256.0656,256.4059,13214.0
2021-09-16 13:30:00,271.24,271.63,270.73,271.43,5761.0,256.3586,256.7272,255.8766,256.5382,5761.0
2021-09-16 14:00:00,271.42,272.28,271.37,271.75,7991.0,256.5287,257.3416,256.4815,256.8406,7991.0
2021-09-16 14:30:00,271.79,272.3,271.79,272.26,7039.0,256.8784,257.3605,256.8784,257.3227,7039.0
2021-09-16 15:00:00,272.25,272.78,272.25,272.36,11458.0,257.3132,257.8141,257.3132,257.4172,11458.0
2021-09-16 15:30:00,272.31,272.43,271.22,271.26,35366.0,257.3699,257.4833,256.3397,256.3775,35366.0
2021-09-17 09:30:00,270.48,273.71,270.48,271.06,110319.0,255.6403,258.6931,255.6403,256.1885,110319.0
2021-09-17 10:00:00,271.22,272.18,270.63,271.18,10585.0,256.3397,257.2471,255.7821,256.3019,10585.0
2021-09-17 10:30:00,270.91,270.91,269.58,269.89,13774.0,256.0467,256.0467,254.7897,255.0827,13774.0
2021-09-17 11:00:00,269.96,272.05,269.95,271.42,9903.0,255.1489,257.1242,255.1394,256.5287,9903.0
2021-09-17 11:30:00,271.22,271.22,270.23,270.99,10625.0,256.3397,256.3397,255.404,256.1223,10625.0
2021-09-17 12:00:00,270.48,270.93,269.31,269.31,9237.0,255.6403,256.0656,254.5345,254.5345,9237.0
2021-09-17 12:30:00,269.28,269.83,269.11,269.23,8060.0,254.5062,255.026,254.3455,254.4589,8060.0
2021-09-17 13:00:00,269.05,269.1,268.2,268.35,10180.0,254.2888,254.336,253.4854,253.6272,10180.0
2021-09-17 13:30:00,268.28,268.67,267.7,268.16,7879.0,253.561,253.9296,253.0128,253.4476,7879.0
2021-09-17 14:00:00,268.2,269.19,268.16,268.76,14530.0,253.4854,254.4211,253.4476,254.0147,14530.0
2021-09-17 14:30:00,268.59,269.38,268.43,269.22,9439.0,253.854,254.6007,253.7028,254.4495,9439.0
2021-09-17 15:00:00,269.25,269.8,269.0,269.1,9747.0,254.4778,254.9976,254.2415,254.336,9747.0
2021-09-17 15:30:00,268.97,270.11,268.72,269.55,79929.0,254.2132,255.2906,253.9769,254.7613,79929.0
2021-09-20 09:30:00,262.53,262.53,259.48,259.48,22864.0,248.1265,248.1265,245.2438,245.2438,22864.0
2021-09-20 10:00:00,259.69,260.55,257.83,258.72,25189.0,245.4423,246.2551,243.6844,244.5255,25189.0
2021-09-20 10:30:00,258.74,259.68,258.0,258.27,15218.0,244.5444,245.4329,243.845,244.1002,15218.0
2021-09-20 11:00:00,258.01,258.39,256.88,257.27,15982.0,243.8545,244.2136,242.7865,243.1551,15982.0
2021-09-20 11:30:00,257.11,257.13,255.22,255.35,30731.0,243.0039,243.0228,241.2175,241.3404,30731.0
2021-09-20 12:00:00,255.38,255.43,253.83,254.43,19582.0,241.3688,241.416,239.9038,240.4709,19582.0
2021-09-20 12:30:00,254.33,254.88,253.7,253.75,18742.0,240.3764,240.8962,239.7809,239.8282,18742.0
2021-09-20 13:00:00,253.68,253.92,252.94,253.91,33500.0,239.762,239.9889,239.0626,239.9794,33500.0
2021-09-20 13:30:00,253.81,254.64,253.39,254.39,20032.0,239.8849,240.6694,239.488,240.4331,20032.0
2021-09-20 14:00:00,254.61,254.61,252.58,252.78,23753.0,240.641,240.641,238.7224,238.9114,23753.0
2021-09-20 14:30:00,252.72,252.72,251.49,251.98,32136.0,238.8547,238.8547,237.6922,238.1553,32136.0
2021-09-20 15:00:00,251.87,254.22,251.87,254.18,55598.0,238.0513,240.2724,238.0513,240.2346,55598.0
2021-09-20 15:30:00,254.12,256.61,253.95,256.34,143452.0,240.1779,242.5313,240.0172,242.2761,143452.0
2021-09-21 09:30:00,258.69,258.74,256.43,256.5,12603.0,244.4972,244.5444,242.3612,242.4273,12603.0
2021-09-21 10:00:00,256.31,256.74,254.9,255.59,14934.0,242.2477,242.6542,240.9151,241.5673,14934.0
2021-09-21 10:30:00,255.34,255.77,252.59,252.97,11307.0,241.331,241.7374,238.7318,239.091,11307.0
2021-09-21 11:00:00,252.8,253.92,252.2,252.2,7587.0,238.9303,239.9889,238.3632,238.3632,7587.0
2021-09-21 11:30:00,252.39,254.09,252.29,253.95,13135.0,238.5428,240.1495,238.4483,240.0172,13135.0
2021-09-21 12:00:00,253.95,255.64,253.95,255.47,12641.0,240.0172,241.6145,240.0172,241.4538,12641.0
2021-09-21 12:30:00,255.63,255.76,253.85,254.5,16414.0,241.6051,241.7279,239.9227,240.5371,16414.0
2021-09-21 13:00:00,254.56,254.72,253.97,254.2,21540.0,240.5938,240.745,240.0361,240.2535,21540.0
2021-09-21 13:30:00,254.17,254.59,253.87,253.88,7732.0,240.2252,240.6221,239.9416,239.9511,7732.0
2021-09-21 14:00:00,254.17,254.46,252.95,252.95,16987.0,240.2252,240.4992,239.0721,239.0721,16987.0
2021-09-21 14:30:00,253.05,254.68,253.05,253.98,14783.0,239.1666,240.7072,239.1666,240.0456,14783.0
2021-09-21 15:00:00,254.14,255.21,254.14,255.21,10914.0,240.1968,241.2081,240.1968,241.2081,10914.0
2021-09-21 15:30:00,255.2,255.63,253.49,253.68,44556.0,241.1986,241.6051,239.5825,239.762,44556.0
2021-09-22 09:30:00,257.2,257.99,255.87,257.66,23424.0,243.0889,243.8356,241.8319,243.5237,23424.0
2021-09-22 10:00:00,257.53,258.36,256.41,256.41,29968.0,243.4008,244.1853,242.3423,242.3423,29968.0
2021-09-22 10:30:00,256.2,257.75,256.2,257.75,16298.0,242.1438,243.6087,242.1438,243.6087,16298.0
2021-09-22 11:00:00,258.13,258.3,257.62,257.95,13238.0,243.9679,244.1286,243.4859,243.7978,13238.0
2021-09-22 11:30:00,258.02,258.82,257.83,258.45,10365.0,243.8639,244.62,243.6844,244.2703,10365.0
2021-09-22 12:00:00,258.29,258.61,258.11,258.47,10360.0,244.1191,244.4216,243.949,244.2892,10360.0
2021-09-22 12:30:00,258.44,258.54,257.95,258.2,11062.0,244.2609,244.3554,243.7978,244.0341,11062.0
2021-09-22 13:00:00,258.18,258.18,257.7,257.81,9690.0,244.0152,244.0152,243.5615,243.6655,9690.0
2021-09-22 13:30:00,257.73,258.01,257.34,257.99,10706.0,243.5898,243.8545,243.2212,243.8356,10706.0
2021-09-22 14:00:00,257.7,260.09,257.46,260.02,21152.0,243.5615,245.8204,243.3347,245.7542,21152.0
2021-09-22 14:30:00,260.02,260.26,258.39,259.56,13491.0,245.7542,245.981,244.2136,245.3194,13491.0
2021-09-22 15:00:00,259.41,260.65,259.26,260.31,11799.0,245.1777,246.3496,245.0359,246.0283,11799.0
2021-09-22 15:30:00,260.32,260.75,258.91,259.15,48886.0,246.0377,246.4442,244.7051,244.9319,48886.0
2021-09-23 09:30:00,261.95,266.44,261.91,265.74,24707.0,247.5783,251.822,247.5405,251.1604,24707.0
2021-09-23 10:00:00,265.8,267.63,265.56,266.7,19844.0,251.2171,252.9467,250.9903,252.0677,19844.0
2021-09-23 10:30:00,266.71,268.37,266.52,268.37,11552.0,252.0772,253.6461,251.8976,253.6461,11552.0
2021-09-23 11:00:00,268.33,268.57,267.87,268.23,16213.0,253.6083,253.8351,253.1735,253.5138,16213.0
2021-09-23 11:30:00,268.06,268.79,267.8,268.37,8394.0,253.3531,254.043,253.1074,253.6461,8394.0
2021-09-23 12:00:00,268.37,269.09,268.15,268.72,5862.0,253.6461,254.3266,253.4382,253.9769,5862.0
2021-09-23 12:30:00,268.92,269.43,268.78,268.99,7363.0,254.1659,254.6479,254.0336,254.2321,7363.0
2021-09-23 13:00:00,269.19,269.84,269.18,269.49,8221.0,254.4211,255.0354,254.4116,254.7046,8221.0
2021-09-23 13:30:00,269.61,270.23,269.61,270.02,10460.0,254.8181,255.404,254.8181,255.2056,10460.0
2021-09-23 14:00:00,269.94,270.17,269.34,269.38,7869.0,255.1299,255.3473,254.5629,254.6007,7869.0
2021-09-23 14:30:00,269.39,269.39,268.15,268.16,11467.0,254.6101,254.6101,253.4382,253.4476,11467.0
2021-09-23 15:00:00,268.35,268.41,267.53,268.08,14381.0,253.6272,253.6839,252.8522,253.372,14381.0
2021-09-23 15:30:00,268.05,268.4,267.42,267.73,51208.0,253.3436,253.6744,252.7482,253.0412,51208.0
2021-09-24 09:30:00,267.3,271.0,267.25,270.94,14811.0,252.6348,256.1318,252.5875,256.0751,14811.0
2021-09-24 10:00:00,270.59,271.5,270.53,270.98,10824.0,255.7443,256.6044,255.6876,256.1129,10824.0
2021-09-24 10:30:00,270.85,271.04,270.35,270.76,9769.0,255.99,256.1696,255.5175,255.905,9769.0
2021-09-24 11:00:00,270.87,271.8,270.87,271.38,13026.0,256.0089,256.8879,256.0089,256.4909,13026.0
2021-09-24 11:30:00,271.43,271.53,270.93,271.49,3264.0,256.5382,256.6327,256.0656,256.5949,3264.0
2021-09-24 12:00:00,271.43,271.89,271.02,271.8,10125.0,256.5382,256.973,256.1507,256.8879,10125.0
2021-09-24 12:30:00,271.8,271.89,270.93,271.02,6931.0,256.8879,256.973,256.0656,256.1507,6931.0
2021-09-24 13:00:00,270.96,271.19,270.7,270.88,8841.0,256.094,256.3114,255.8483,256.0184,8841.0
2021-09-24 13:30:00,270.71,270.71,270.31,270.34,11570.0,255.8577,255.8577,255.4796,255.508,11570.0
2021-09-24 14:00:00,270.44,271.6,270.44,271.49,10307.0,255.6025,256.6989,255.6025,256.5949,10307.0
2021-09-24 14:30:00,271.64,272.18,271.54,272.16,12878.0,256.7367,257.2471,256.6422,257.2281,12878.0
2021-09-24 15:00:00,272.1,272.1,271.44,271.77,14505.0,257.1714,257.1714,256.5477,256.8595,14505.0
2021-09-24 15:30:00,271.77,272.13,271.25,271.51,53306.0,256.8595,257.1998,256.3681,256.6138,53306.0
2021-09-27 09:30:00,272.18,276.75,272.18,276.22,16816.0,257.2471,261.5663,257.2471,261.0654,16816.0
2021-09-27 10:00:00,275.66,276.71,275.48,276.09,15148.0,260.5361,261.5285,260.366,260.9425,15148.0
2021-09-27 10:30:00,276.27,277.0,275.56,275.92,18224.0,261.1127,261.8026,260.4416,260.7819,18224.0
2021-09-27 11:00:00,276.26,276.39,275.64,276.09,16259.0,261.1032,261.2261,260.5172,260.9425,16259.0
2021-09-27 11:30:00,276.01,276.56,275.78,276.22,14379.0,260.8669,261.3867,260.6495,261.0654,14379.0
2021-09-27 12:00:00,276.29,277.66,276.21,277.66,17268.0,261.1316,262.4264,261.0559,262.4264,17268.0
2021-09-27 12:30:00,277.62,278.17,277.35,277.97,24187.0,262.3886,262.9084,262.1334,262.7194,24187.0
2021-09-27 13:00:00,277.84,278.35,277.07,277.16,17385.0,262.5965,263.0785,261.8688,261.9538,17385.0
2021-09-27 13:30:00,277.15,278.2,277.1,278.1,9281.0,261.9444,262.9368,261.8971,262.8423,9281.0
2021-09-27 14:00:00,278.14,278.46,278.08,278.3,12306.0,262.8801,263.1825,262.8234,263.0313,12306.0
2021-09-27 14:30:00,278.23,278.24,277.87,277.87,15043.0,262.9651,262.9746,262.6249,262.6249,15043.0
2021-09-27 15:00:00,277.69,277.71,276.85,276.93,13906.0,262.4548,262.4737,261.6608,261.7364,13906.0
2021-09-27 15:30:00,276.93,277.67,276.66,277.59,55666.0,261.7364,262.4358,261.4813,262.3602,55666.0
2021-09-28 09:30:00,276.94,279.0,276.79,277.83,18671.0,261.7459,263.6929,261.6041,262.5871,18671.0
2021-09-28 10:00:00,277.92,277.92,273.1,273.39,19720.0,262.6721,262.6721,258.1166,258.3907,19720.0
2021-09-28 10:30:00,273.14,276.24,273.14,275.93,21980.0,258.1544,261.0843,258.1544,260.7913,21980.0
2021-09-28 11:00:00,276.21,276.23,273.22,273.88,27324.0,261.0559,261.0749,258.23,258.8538,27324.0
2021-09-28 11:30:00,273.82,273.82,272.63,273.25,15345.0,258.7971,258.7971,257.6724,258.2583,15345.0
2021-09-28 12:00:00,273.2,273.63,272.52,273.26,15556.0,258.2111,258.6175,257.5684,258.2678,15556.0
2021-09-28 12:30:00,273.28,273.31,271.54,271.54,11150.0,258.2867,258.3151,256.6422,256.6422,11150.0
2021-09-28 13:00:00,271.74,272.88,271.25,272.6,10730.0,256.8312,257.9086,256.3681,257.644,10730.0
2021-09-28 13:30:00,272.56,272.94,271.89,271.89,20551.0,257.6062,257.9654,256.973,256.973,20551.0
2021-09-28 14:00:00,271.85,272.5,270.8,272.44,10117.0,256.9352,257.5495,255.9428,257.4928,10117.0
2021-09-28 14:30:00,272.38,274.06,271.72,273.71,20661.0,257.4361,259.0239,256.8123,258.6931,20661.0
2021-09-28 15:00:00,273.62,273.85,272.17,272.17,11163.0,258.608,258.8254,257.2376,257.2376,11163.0
2021-09-28 15:30:00,272.03,272.85,270.79,271.06,51875.0,257.1053,257.8803,255.9333,256.1885,51875.0
2021-09-29 09:30:00,272.14,273.17,270.14,270.87,15427.0,257.2092,258.1827,255.319,256.0089,15427.0
2021-09-29 10:00:00,271.61,271.61,269.64,270.27,9648.0,256.7083,256.7083,254.8464,255.4418,9648.0
2021-09-29 10:30:00,269.88,271.11,269.56,270.72,9951.0,255.0732,256.2358,254.7708,255.8672,9951.0
2021-09-29 11:00:00,270.59,270.87,270.17,270.36,12521.0,255.7443,256.0089,255.3473,255.5269,12521.0
2021-09-29 11:30:00,270.36,271.06,270.36,271.06,8090.0,255.5269,256.1885,255.5269,256.1885,8090.0
2021-09-29 12:00:00,271.07,271.21,270.28,270.5,7523.0,256.198,256.3303,255.4513,255.6592,7523.0
2021-09-29 12:30:00,270.48,270.82,270.34,270.6,10781.0,255.6403,255.9617,255.508,255.7537,10781.0
2021-09-29 13:00:00,270.52,271.3,270.37,271.23,6953.0,255.6781,256.4153,255.5364,256.3492,6953.0
2021-09-29 13:30:00,270.84,271.26,270.46,271.26,7851.0,255.9806,256.3775,255.6214,256.3775,7851.0
2021-09-29 14:00:00,271.11,271.98,271.11,271.6,5550.0,256.2358,257.058,256.2358,256.6989,5550.0
2021-09-29 14:30:00,271.66,272.05,271.56,271.81,5332.0,256.7556,257.1242,256.6611,256.8974,5332.0
2021-09-29 15:00:00,271.87,272.19,271.11,272.19,19408.0,256.9541,257.2565,256.2358,257.2565,19408.0
2021-09-29 15:30:00,272.11,272.3,270.65,270.7,30963.0,257.1809,257.3605,255.801,255.8483,30963.0
2021-09-30 09:30:00,272.54,273.26,271.28,271.55,21208.0,257.5873,258.2678,256.3964,256.6516,21208.0
2021-09-30 10:00:00,271.1,271.85,270.24,270.4,8276.0,256.2263,256.9352,255.4135,255.5647,8276.0
2021-09-30 10:30:00,270.21,270.73,269.06,269.1,27333.0,255.3851,255.8766,254.2982,254.336,27333.0
2021-09-30 11:00:00,269.02,270.14,268.77,268.98,28474.0,254.2604,255.319,254.0241,254.2226,28474.0
2021-09-30 11:30:00,269.05,269.24,266.71,266.82,20588.0,254.2888,254.4684,252.0772,252.1811,20588.0
2021-09-30 12:00:00,266.85,267.07,264.7,265.13,12132.0,252.2095,252.4174,250.1774,250.5838,12132.0
2021-09-30 12:30:00,265.12,265.46,264.01,264.44,23757.0,250.5744,250.8957,249.5253,249.9317,23757.0
2021-09-30 13:00:00,264.44,266.03,264.18,265.43,21314.0,249.9317,251.4345,249.686,250.8674,21314.0
2021-09-30 13:30:00,265.19,266.21,264.52,266.03,9672.0,250.6406,251.6046,250.0073,251.4345,9672.0
2021-09-30 14:00:00,266.06,266.98,265.83,266.32,17734.0,251.4628,252.3323,251.2454,251.7086,17734.0
2021-09-30 14:30:00,266.51,267.27,266.39,266.53,26505.0,251.8881,252.6064,251.7747,251.907,26505.0
2021-09-30 15:00:00,266.53,267.21,266.33,266.4,13986.0,251.907,252.5497,251.718,251.7842,13986.0
2021-09-30 15:30:00,266.27,267.24,263.98,264.0,70535.0,251.6613,252.5781,249.4969,249.5158,70535.0
2021-10-01 09:30:00,265.52,266.94,264.05,264.46,27754.0,250.9524,252.2945,249.5631,249.9506,27754.0
2021-10-01 10:00:00,264.47,265.92,262.97,263.57,22381.0,249.9601,251.3305,248.5424,249.1094,22381.0
2021-10-01 10:30:00,263.3,264.12,262.89,263.97,8365.0,248.8542,249.6293,248.4667,249.4875,8365.0
2021-10-01 11:00:00,264.15,265.92,263.94,265.71,9958.0,249.6576,251.3305,249.4591,251.132,9958.0
2021-10-01 11:30:00,265.82,266.32,265.2,265.64,22098.0,251.236,251.7086,250.65,251.0659,22098.0
2021-10-01 12:00:00,265.42,266.06,265.08,266.03,10104.0,250.8579,251.4628,250.5366,251.4345,10104.0
2021-10-01 12:30:00,266.19,266.7,266.17,266.28,7927.0,251.5857,252.0677,251.5668,251.6708,7927.0
2021-10-01 13:00:00,266.26,267.41,266.19,267.25,13429.0,251.6518,252.7388,251.5857,252.5875,13429.0
2021-10-01 13:30:00,267.24,269.41,267.19,269.16,15470.0,252.5781,254.629,252.5308,254.3927,15470.0
2021-10-01 14:00:00,269.3,269.61,268.92,269.53,14867.0,254.5251,254.8181,254.1659,254.7424,14867.0
2021-10-01 14:30:00,269.68,269.7,269.01,269.38,10815.0,254.8842,254.9031,254.251,254.6007,10815.0
2021-10-01 15:00:00,269.45,270.43,269.34,269.4,14372.0,254.6668,255.5931,254.5629,254.6196,14372.0
2021-10-01 15:30:00,269.32,269.53,268.09,268.54,64850.0,254.544,254.7424,253.3814,253.8068,64850.0
2021-10-04 09:30:00,266.82,271.8,266.82,271.8,15798.0,252.1811,256.8879,252.1811,256.8879,15798.0
2021-10-04 10:00:00,271.31,271.43,267.99,268.08,19044.0,256.4248,256.5382,253.2869,253.372,19044.0
2021-10-04 10:30:00,267.72,268.17,265.14,266.46,15902.0,253.0317,253.4571,250.5933,251.8409,15902.0
2021-10-04 11:00:00,266.09,266.69,264.18,264.4,13496.0,251.4912,252.0583,249.686,249.8939,13496.0
2021-10-04 11:30:00,264.57,264.62,263.6,264.61,20233.0,250.0546,250.1018,249.1378,250.0924,20233.0
2021-10-04 12:00:00,264.31,264.61,263.97,264.16,16042.0,249.8088,250.0924,249.4875,249.6671,16042.0
2021-10-04 12:30:00,264.17,264.63,263.45,264.37,10508.0,249.6765,250.1113,248.996,249.8655,10508.0
2021-10-04 13:00:00,264.3,264.92,263.57,264.64,9963.0,249.7994,250.3854,249.1094,250.1207,9963.0
2021-10-04 13:30:00,264.74,265.53,264.72,265.24,7434.0,250.2152,250.9619,250.1963,250.6878,7434.0
2021-10-04 14:00:00,265.19,265.46,264.25,264.5,9779.0,250.6406,250.8957,249.7521,249.9884,9779.0
2021-10-04 14:30:00,264.63,264.89,264.14,264.32,12081.0,250.1113,250.357,249.6482,249.8183,12081.0
2021-10-04 15:00:00,264.44,265.01,264.21,264.66,8587.0,249.9317,250.4704,249.7143,250.1396,8587.0
2021-10-04 15:30:00,264.47,266.07,264.37,264.93,49231.0,249.9601,251.4723,249.8655,250.3948,49231.0
2021-10-05 09:30:00,266.87,268.6,266.04,267.75,20500.0,252.2284,253.8635,251.4439,253.0601,20500.0
2021-10-05 10:00:00,268.11,271.86,268.11,271.86,12790.0,253.4003,256.9446,253.4003,256.9446,12790.0
2021-10-05 10:30:00,272.04,272.87,271.39,272.68,25112.0,257.1147,257.8992,256.5004,257.7196,25112.0
2021-10-05 11:00:00,272.61,273.63,272.61,273.16,21040.0,257.6535,258.6175,257.6535,258.1733,21040.0
2021-10-05 11:30:00,273.19,273.62,272.91,273.51,13995.0,258.2016,258.608,257.937,258.5041,13995.0
2021-10-05 12:00:00,273.6,274.02,271.85,272.15,9043.0,258.5891,258.9861,256.9352,257.2187,9043.0
2021-10-05 12:30:00,272.04,272.55,271.87,272.45,6117.0,257.1147,257.5968,256.9541,257.5022,6117.0
2021-10-05 13:00:00,272.5,272.87,272.18,272.58,6453.0,257.5495,257.8992,257.2471,257.6251,6453.0
2021-10-05 13:30:00,272.85,273.26,272.47,273.02,8991.0,257.8803,258.2678,257.5211,258.041,8991.0
2021-10-05 14:00:00,273.11,273.64,272.88,273.39,10684.0,258.126,258.627,257.9086,258.3907,10684.0
2021-10-05 14:30:00,273.54,273.77,273.19,273.19,8276.0,258.5324,258.7498,258.2016,258.2016,8276.0
2021-10-05 15:00:00,273.2,273.86,273.14,273.43,16059.0,258.2111,258.8349,258.1544,258.4285,16059.0
2021-10-05 15:30:00,273.41,273.78,272.5,272.92,57436.0,258.4096,258.7593,257.5495,257.9465,57436.0
2021-10-06 09:30:00,268.87,272.97,268.87,271.06,32782.0,254.1187,257.9937,254.1187,256.1885,32782.0
2021-10-06 10:00:00,270.59,270.64,268.98,269.87,19045.0,255.7443,255.7915,254.2226,255.0638,19045.0
2021-10-06 10:30:00,269.64,270.53,267.68,268.82,19601.0,254.8464,255.6876,252.9939,254.0714,19601.0
2021-10-06 11:00:00,269.04,270.11,267.98,267.98,10482.0,254.2793,255.2906,253.2775,253.2775,10482.0
2021-10-06 11:30:00,268.11,268.92,267.2,268.76,24636.0,253.4003,254.1659,252.5403,254.0147,24636.0
2021-10-06 12:00:00,268.76,268.88,267.03,267.38,25476.0,254.0147,254.1281,252.3796,252.7104,25476.0
2021-10-06 12:30:00,267.4,269.62,267.25,269.43,15543.0,252.7293,254.8275,252.5875,254.6479,15543.0
2021-10-06 13:00:00,269.41,270.42,268.62,270.42,9226.0,254.629,255.5836,253.8824,255.5836,9226.0
2021-10-06 13:30:00,270.43,271.87,270.43,271.87,8469.0,255.5931,256.9541,255.5931,256.9541,8469.0
2021-10-06 14:00:00,271.69,273.7,271.51,272.67,12465.0,256.7839,258.6837,256.6138,257.7102,12465.0
2021-10-06 14:30:00,272.94,273.81,272.53,272.58,12574.0,257.9654,258.7876,257.5779,257.6251,12574.0
2021-10-06 15:00:00,272.66,273.84,272.42,273.82,11253.0,257.7007,258.816,257.4739,258.7971,11253.0
2021-10-06 15:30:00,273.66,273.68,272.64,273.19,35300.0,258.6459,258.6648,257.6818,258.2016,35300.0
2021-10-07 09:30:00,275.73,278.3,275.73,278.28,20817.0,260.6023,263.0313,260.6023,263.0124,20817.0
2021-10-07 10:00:00,278.4,280.55,277.97,280.22,49496.0,263.1258,265.1578,262.7194,264.8459,49496.0
2021-10-07 10:30:00,280.35,280.89,279.62,280.44,25228.0,264.9688,265.4792,264.2789,265.0539,25228.0
2021-10-07 11:00:00,280.45,280.64,279.3,279.45,15696.0,265.0633,265.2429,263.9764,264.1182,15696.0
2021-10-07 11:30:00,279.38,279.46,278.6,278.61,10609.0,264.052,264.1276,263.3148,263.3243,10609.0
2021-10-07 12:00:00,278.6,278.84,277.99,278.69,12697.0,263.3148,263.5417,262.7383,263.3999,12697.0
2021-10-07 12:30:00,278.72,279.03,277.89,278.32,11950.0,263.4282,263.7212,262.6438,263.0502,11950.0
2021-10-07 13:00:00,278.32,278.62,278.2,278.59,8494.0,263.0502,263.3337,262.9368,263.3054,8494.0
2021-10-07 13:30:00,278.52,278.52,277.59,278.13,14922.0,263.2392,263.2392,262.3602,262.8706,14922.0
2021-10-07 14:00:00,278.08,278.16,277.7,277.85,8341.0,262.8234,262.899,262.4642,262.606,8341.0
2021-10-07 14:30:00,277.76,277.78,276.55,276.55,9403.0,262.5209,262.5398,261.3773,261.3773,9403.0
2021-10-07 15:00:00,276.42,277.36,276.19,277.21,12579.0,261.2544,262.1429,261.037,262.0011,12579.0
2021-10-07 15:30:00,277.16,277.72,276.33,276.36,52228.0,261.9538,262.4831,261.1694,261.1977,52228.0
2021-10-08 09:30:00,276.6,279.18,275.55,279.17,16310.0,261.4246,263.863,260.4322,263.8536,16310.0
2021-10-08 10:00:00,278.82,280.76,278.82,280.19,12308.0,263.5228,265.3563,263.5228,264.8176,12308.0
2021-10-08 10:30:00,280.09,281.67,279.94,280.88,26003.0,264.7231,266.2164,264.5813,265.4697,26003.0
2021-10-08 11:00:00,280.69,281.15,280.13,281.0,14165.0,265.2902,265.7249,264.7609,265.5831,14165.0
2021-10-08 11:30:00,281.12,281.12,280.36,280.4,7578.0,265.6966,265.6966,264.9783,265.0161,7578.0
2021-10-08 12:00:00,280.11,280.57,278.94,279.11,8735.0,264.742,265.1767,263.6362,263.7968,8735.0
2021-10-08 12:30:00,279.23,280.09,279.23,279.44,6468.0,263.9103,264.7231,263.9103,264.1087,6468.0
2021-10-08 13:00:00,279.45,279.66,278.69,279.12,5162.0,264.1182,264.3167,263.3999,263.8063,5162.0
2021-10-08 13:30:00,279.0,279.11,278.4,278.85,8558.0,263.6929,263.7968,263.1258,263.5511,8558.0
2021-10-08 14:00:00,279.0,280.13,278.94,280.07,6990.0,263.6929,264.7609,263.6362,264.7042,6990.0
2021-10-08 14:30:00,280.11,280.19,279.57,279.91,5750.0,264.742,264.8176,264.2316,264.553,5750.0
2021-10-08 15:00:00,279.87,279.96,279.48,279.72,9484.0,264.5151,264.6002,264.1465,264.3734,9484.0
2021-10-08 15:30:00,279.72,279.84,279.07,279.2,28875.0,264.3734,264.4868,263.759,263.8819,28875.0
2021-10-11 09:30:00,278.83,281.85,278.83,281.67,19297.0,263.5322,266.3865,263.5322,266.2164,19297.0
2021-10-11 10:00:00,281.63,282.12,280.96,281.88,10824.0,266.1786,266.6417,265.5453,266.4149,10824.0
2021-10-11 10:30:00,281.92,283.71,281.71,282.8,27408.0,266.4527,268.1445,266.2542,267.2844,27408.0
2021-10-11 11:00:00,282.81,283.99,282.73,283.95,10002.0,267.2938,268.4091,267.2182,268.3713,10002.0
2021-10-11 11:30:00,284.04,284.09,283.19,283.28,19475.0,268.4564,268.5036,267.653,267.7381,19475.0
2021-10-11 12:00:00,283.36,283.37,281.03,281.33,7728.0,267.8137,267.8231,265.6115,265.895,7728.0
2021-10-11 12:30:00,281.42,281.43,280.69,280.88,5402.0,265.9801,265.9896,265.2902,265.4697,5402.0
2021-10-11 13:00:00,280.67,280.67,279.14,279.3,11406.0,265.2713,265.2713,263.8252,263.9764,11406.0
2021-10-11 13:30:00,279.54,280.06,279.19,279.66,6609.0,264.2033,264.6947,263.8725,264.3167,6609.0
2021-10-11 14:00:00,279.56,279.77,278.6,278.89,10806.0,264.2222,264.4206,263.3148,263.5889,10806.0
2021-10-11 14:30:00,278.95,279.39,278.65,279.23,9049.0,263.6456,264.0615,263.3621,263.9103,9049.0
2021-10-11 15:00:00,279.35,279.51,278.54,278.6,7370.0,264.0237,264.1749,263.2581,263.3148,7370.0
2021-10-11 15:30:00,278.56,278.88,277.18,277.22,34866.0,263.277,263.5795,261.9727,262.0105,34866.0
2021-10-12 09:30:00,277.98,279.94,274.58,278.72,23537.0,262.7288,264.5813,259.5154,263.4282,23537.0
2021-10-12 10:00:00,278.59,279.03,276.6,276.71,11872.0,263.3054,263.7212,261.4246,261.5285,11872.0
2021-10-12 10:30:00,278.07,279.41,277.98,278.8,10940.0,262.8139,264.0804,262.7288,263.5039,10940.0
2021-10-12 11:00:00,278.99,280.54,278.94,279.61,13525.0,263.6834,265.1484,263.6362,264.2694,13525.0
2021-10-12 11:30:00,279.81,279.81,278.76,279.67,13218.0,264.4584,264.4584,263.466,264.3261,13218.0
2021-10-12 12:00:00,279.8,280.45,278.71,278.91,14183.0,264.449,265.0633,263.4188,263.6078,14183.0
2021-10-12 12:30:00,278.88,279.09,277.78,278.67,14196.0,263.5795,263.7779,262.5398,263.381,14196.0
2021-10-12 13:00:00,278.8,279.04,278.27,278.75,7053.0,263.5039,263.7307,263.0029,263.4566,7053.0
2021-10-12 13:30:00,278.9,279.97,278.62,279.64,21490.0,263.5984,264.6097,263.3337,264.2978,21490.0
2021-10-12 14:00:00,279.75,280.16,279.4,279.78,10986.0,264.4017,264.7892,264.0709,264.4301,10986.0
2021-10-12 14:30:00,279.83,280.79,279.69,279.9,15690.0,264.4773,265.3847,264.345,264.5435,15690.0
2021-10-12 15:00:00,279.91,279.94,279.16,279.59,11186.0,264.553,264.5813,263.8441,264.2505,11186.0
2021-10-12 15:30:00,279.63,280.29,278.87,279.53,22989.0,264.2883,264.9121,263.57,264.1938,22989.0
2021-10-13 09:30:00,279.35,279.74,275.37,275.51,15835.0,264.0237,264.3923,260.262,260.3944,15835.0
2021-10-13 10:00:00,275.4,275.62,272.97,275.1,20300.0,260.2904,260.4983,257.9937,260.0068,20300.0
2021-10-13 10:30:00,274.93,277.2,274.93,276.93,9076.0,259.8462,261.9916,259.8462,261.7364,9076.0
2021-10-13 11:00:00,276.96,277.38,276.67,276.84,11354.0,261.7648,262.1618,261.4907,261.6514,11354.0
2021-10-13 11:30:00,276.87,277.53,276.46,276.79,10981.0,261.6797,262.3035,261.2922,261.6041,10981.0
2021-10-13 12:00:00,276.68,276.99,276.4,276.81,7923.0,261.5002,261.7932,261.2355,261.623,7923.0
2021-10-13 12:30:00,276.91,277.75,276.6,277.34,6189.0,261.7175,262.5115,261.4246,262.124,6189.0
2021-10-13 13:00:00,277.2,277.81,277.09,277.8,12404.0,261.9916,262.5682,261.8877,262.5587,12404.0
2021-10-13 13:30:00,277.8,278.12,277.55,277.56,9506.0,262.5587,262.8612,262.3224,262.3319,9506.0
2021-10-13 14:00:00,277.48,278.55,277.09,277.55,10737.0,262.2563,263.2676,261.8877,262.3224,10737.0
2021-10-13 14:30:00,277.48,277.48,276.73,277.4,9609.0,262.2563,262.2563,261.5474,262.1807,9609.0
2021-10-13 15:00:00,277.35,278.37,277.21,277.96,13318.0,262.1334,263.0974,262.0011,262.7099,13318.0
2021-10-13 15:30:00,277.95,279.14,277.85,278.55,34801.0,262.7005,263.8252,262.606,263.2676,34801.0
2021-10-14 09:30:00,282.15,282.94,280.14,280.5,9268.0,266.6701,267.4167,264.7703,265.1106,9268.0
2021-10-14 10:00:00,280.67,282.97,280.65,282.57,9168.0,265.2713,267.4451,265.2524,267.067,9168.0
2021-10-14 10:30:00,282.57,283.57,282.23,283.33,9302.0,267.067,268.0121,266.7457,267.7853,9302.0
2021-10-14 11:00:00,283.62,283.88,283.13,283.22,6402.0,268.0594,268.3051,267.5963,267.6814,6402.0
2021-10-14 11:30:00,283.36,284.36,283.35,284.05,8890.0,267.8137,268.7588,267.8042,268.4658,8890.0
2021-10-14 12:00:00,284.17,284.25,283.77,284.0,12257.0,268.5792,268.6548,268.2012,268.4186,12257.0
2021-10-14 12:30:00,284.07,284.58,283.84,284.57,11648.0,268.4847,268.9667,268.2673,268.9573,11648.0
2021-10-14 13:00:00,284.54,284.75,284.09,284.25,9195.0,268.9289,269.1274,268.5036,268.6548,9195.0
2021-10-14 13:30:00,284.34,285.24,284.0,285.06,29200.0,268.7399,269.5905,268.4186,269.4204,29200.0
2021-10-14 14:00:00,285.25,285.64,285.1,285.64,5601.0,269.6,269.9686,269.4582,269.9686,5601.0
2021-10-14 14:30:00,285.59,285.93,285.52,285.71,10747.0,269.9213,270.2427,269.8552,270.0347,10747.0
2021-10-14 15:00:00,285.7,285.73,284.56,284.66,19743.0,270.0253,270.0536,268.9478,269.0423,19743.0
2021-10-14 15:30:00,284.85,285.94,284.75,285.62,30401.0,269.2219,270.2521,269.1274,269.9497,30401.0
2021-10-15 09:30:00,289.43,289.89,288.22,289.01,35657.0,273.5506,273.9854,272.407,273.1537,35657.0
2021-10-15 10:00:00,288.99,290.69,287.48,287.48,19581.0,273.1348,274.7415,271.7076,271.7076,19581.0
2021-10-15 10:30:00,287.87,289.94,287.87,289.34,11046.0,272.0762,274.0327,272.0762,273.4656,11046.0
2021-10-15 11:00:00,289.43,289.83,288.93,289.46,7767.0,273.5506,273.9287,273.0781,273.579,7767.0
2021-10-15 11:30:00,289.58,290.13,289.29,289.87,7890.0,273.6924,274.2122,273.4183,273.9665,7890.0
2021-10-15 12:00:00,289.65,289.89,289.42,289.53,6888.0,273.7586,273.9854,273.5412,273.6452,6888.0
2021-10-15 12:30:00,289.62,289.89,289.08,289.86,11847.0,273.7302,273.9854,273.2198,273.9571,11847.0
2021-10-15 13:00:00,289.92,290.0,289.61,289.79,5851.0,274.0138,274.0894,273.7208,273.8909,5851.0
2021-10-15 13:30:00,289.87,291.13,289.78,290.92,10693.0,273.9665,275.1574,273.8814,274.9589,10693.0
2021-10-15 14:00:00,290.94,292.3,290.94,292.22,8423.0,274.9778,276.2632,274.9778,276.1876,8423.0
2021-10-15 14:30:00,292.13,292.14,291.38,291.62,12357.0,276.1025,276.112,275.3937,275.6205,12357.0
2021-10-15 15:00:00,291.61,291.64,290.42,290.72,18204.0,275.611,275.6394,274.4863,274.7699,18204.0
2021-10-15 15:30:00,290.66,290.7,289.68,289.68,40536.0,274.7132,274.751,273.7869,273.7869,40536.0
2021-10-18 09:30:00,289.24,290.6,286.9,288.66,13291.0,273.3711,274.6565,271.1595,272.8229,13291.0
2021-10-18 10:00:00,290.18,290.24,289.12,290.24,7081.0,274.2595,274.3162,273.2577,274.3162,7081.0
2021-10-18 10:30:00,290.43,290.43,288.93,289.16,13811.0,274.4958,274.4958,273.0781,273.2955,13811.0
2021-10-18 11:00:00,289.07,289.97,288.76,289.29,10853.0,273.2104,274.061,272.9174,273.4183,10853.0
2021-10-18 11:30:00,289.03,289.48,288.81,289.48,8242.0,273.1726,273.5979,272.9647,273.5979,8242.0
2021-10-18 12:00:00,289.46,289.64,289.29,289.29,3902.0,273.579,273.7491,273.4183,273.4183,3902.0
2021-10-18 12:30:00,289.06,289.22,288.67,288.76,4250.0,273.2009,273.3522,272.8323,272.9174,4250.0
2021-10-18 13:00:00,288.61,288.73,288.36,288.42,6569.0,272.7756,272.889,272.5393,272.5961,6569.0
2021-10-18 13:30:00,288.28,288.8,288.06,288.56,11427.0,272.4637,272.9552,272.2558,272.7284,11427.0
2021-10-18 14:00:00,288.2,288.98,288.09,288.98,5714.0,272.3881,273.1253,272.2842,273.1253,5714.0
2021-10-18 14:30:00,288.9,289.09,288.52,289.08,7738.0,273.0497,273.2293,272.6906,273.2198,7738.0
2021-10-18 15:00:00,289.06,289.56,288.84,288.99,12287.0,273.2009,273.6735,272.993,273.1348,12287.0
2021-10-18 15:30:00,288.96,289.85,288.9,288.93,49597.0,273.1064,273.9476,273.0497,273.0781,49597.0
2021-10-19 09:30:00,290.85,290.85,289.49,289.92,6847.0,274.8927,274.8927,273.6074,274.0138,6847.0
2021-10-19 10:00:00,290.44,291.63,290.44,290.9,9731.0,274.5052,275.6299,274.5052,274.94,9731.0
2021-10-19 10:30:00,290.98,292.15,290.79,292.04,10935.0,275.0156,276.1214,274.836,276.0174,10935.0
2021-10-19 11:00:00,291.98,292.35,291.54,292.14,8010.0,275.9607,276.3104,275.5449,276.112,8010.0
2021-10-19 11:30:00,292.11,292.77,291.85,292.63,9982.0,276.0836,276.7074,275.8379,276.5751,9982.0
2021-10-19 12:00:00,292.39,292.65,292.24,292.5,9294.0,276.3482,276.594,276.2065,276.4522,9294.0
2021-10-19 12:30:00,292.42,292.76,292.37,292.61,7130.0,276.3766,276.6979,276.3293,276.5562,7130.0
2021-10-19 13:00:00,292.6,293.06,292.59,292.92,6805.0,276.5467,276.9815,276.5373,276.8492,6805.0
2021-10-19 13:30:00,292.82,293.75,292.81,293.39,9009.0,276.7547,277.6336,276.7452,277.2934,9009.0
2021-10-19 14:00:00,293.34,293.34,292.6,292.65,3989.0,277.2461,277.2461,276.5467,276.594,3989.0
2021-10-19 14:30:00,292.45,292.45,292.08,292.36,4624.0,276.405,276.405,276.0553,276.3199,4624.0
2021-10-19 15:00:00,292.46,293.08,292.41,292.76,9562.0,276.4144,277.0004,276.3671,276.6979,9562.0
2021-10-19 15:30:00,292.72,293.34,292.21,293.18,32928.0,276.6601,277.2461,276.1781,277.0949,32928.0
2021-10-20 09:30:00,292.11,293.6,291.41,293.06,15123.0,276.0836,277.4919,275.422,276.9815,15123.0
2021-10-20 10:00:00,293.24,295.66,293.19,295.14,8134.0,277.1516,279.4388,277.1044,278.9474,8134.0
2021-10-20 10:30:00,295.14,296.35,295.14,295.35,7024.0,278.9474,280.091,278.9474,279.1458,7024.0
2021-10-20 11:00:00,295.15,295.72,294.52,294.81,14206.0,278.9568,279.4955,278.3614,278.6355,14206.0
2021-10-20 11:30:00,295.05,295.7,294.89,295.46,4383.0,278.8623,279.4766,278.7111,279.2498,4383.0
2021-10-20 12:00:00,295.51,295.98,295.46,295.94,4733.0,279.2971,279.7413,279.2498,279.7035,4733.0
2021-10-20 12:30:00,296.02,296.39,296.02,296.22,6293.0,279.7791,280.1288,279.7791,279.9681,6293.0
2021-10-20 13:00:00,296.18,296.18,295.0,296.03,4124.0,279.9303,279.9303,278.8151,279.7885,4124.0
2021-10-20 13:30:00,296.09,296.3,295.74,296.22,5206.0,279.8452,280.0437,279.5145,279.9681,5206.0
2021-10-20 14:00:00,296.83,297.3,296.68,297.13,12494.0,280.5446,280.9889,280.4029,280.8282,12494.0
2021-10-20 14:30:00,297.06,297.38,296.76,296.99,8851.0,280.762,281.0645,280.4785,280.6959,8851.0
2021-10-20 15:00:00,297.07,297.19,296.14,296.17,11352.0,280.7715,280.8849,279.8925,279.9209,11352.0
2021-10-20 15:30:00,296.24,296.81,295.95,296.8,31095.0,279.987,280.5257,279.7129,280.5163,31095.0
2021-10-21 09:30:00,296.2,298.0,296.2,296.86,14487.0,279.9492,281.6505,279.9492,280.573,14487.0
2021-10-21 10:00:00,296.86,297.61,295.82,296.01,13213.0,280.573,281.2819,279.5901,279.7696,13213.0
2021-10-21 10:30:00,295.92,297.23,295.91,296.46,6789.0,279.6846,280.9227,279.6751,280.1949,6789.0
2021-10-21 11:00:00,296.73,296.73,294.77,294.95,9203.0,280.4501,280.4501,278.5977,278.7678,9203.0
2021-10-21 11:30:00,294.97,296.26,294.94,295.98,9240.0,278.7867,280.0059,278.7583,279.7413,9240.0
2021-10-21 12:00:00,295.86,296.07,295.49,296.07,4632.0,279.6279,279.8263,279.2782,279.8263,4632.0
2021-10-21 12:30:00,295.98,296.22,295.75,296.16,7651.0,279.7413,279.9681,279.5239,279.9114,7651.0
2021-10-21 13:00:00,296.16,296.66,296.06,296.66,4897.0,279.9114,280.384,279.8169,280.384,4897.0
2021-10-21 13:30:00,296.62,296.66,295.86,295.97,6502.0,280.3462,280.384,279.6279,279.7318,6502.0
2021-10-21 14:00:00,295.92,296.63,295.91,296.63,7107.0,279.6846,280.3556,279.6751,280.3556,7107.0
2021-10-21 14:30:00,296.59,296.59,295.71,295.99,20910.0,280.3178,280.3178,279.4861,279.7507,20910.0
2021-10-21 15:00:00,296.07,296.19,295.74,295.83,12743.0,279.8263,279.9398,279.5145,279.5995,12743.0
2021-10-21 15:30:00,295.98,296.12,295.36,296.12,59084.0,279.7413,279.8736,279.1553,279.8736,59084.0
2021-10-22 09:30:00,296.62,298.23,295.71,298.21,15619.0,280.3462,281.8678,279.4861,281.8489,15619.0
2021-10-22 10:00:00,298.2,298.94,297.69,298.94,13272.0,281.8395,282.5389,281.3575,282.5389,13272.0
2021-10-22 10:30:00,298.64,298.84,297.05,297.05,15138.0,282.2553,282.4444,280.7526,280.7526,15138.0
2021-10-22 11:00:00,297.31,297.99,295.98,296.22,15559.0,280.9983,281.641,279.7413,279.9681,15559.0
2021-10-22 11:30:00,296.47,296.73,295.32,296.06,6295.0,280.2044,280.4501,279.1175,279.8169,6295.0
2021-10-22 12:00:00,296.06,296.75,295.8,296.22,9331.0,279.8169,280.469,279.5712,279.9681,9331.0
2021-10-22 12:30:00,296.31,296.64,296.18,296.31,16821.0,280.0532,280.3651,279.9303,280.0532,16821.0
2021-10-22 13:00:00,296.45,297.28,296.35,297.28,8672.0,280.1855,280.97,280.091,280.97,8672.0
2021-10-22 13:30:00,297.15,297.96,297.15,297.6,11817.0,280.8471,281.6127,280.8471,281.2724,11817.0
2021-10-22 14:00:00,297.56,298.29,297.43,298.29,11001.0,281.2346,281.9245,281.1117,281.9245,11001.0
2021-10-22 14:30:00,298.34,298.42,297.56,297.66,13358.0,281.9718,282.0474,281.2346,281.3291,13358.0
2021-10-22 15:00:00,297.57,298.23,297.57,298.0,23029.0,281.244,281.8678,281.244,281.6505,23029.0
2021-10-22 15:30:00,297.89,298.49,297.4,298.21,67268.0,281.5465,282.1136,281.0834,281.8489,67268.0
2021-10-25 09:30:00,299.3,299.3,297.11,299.03,27299.0,282.8791,282.8791,280.8093,282.6239,27299.0
2021-10-25 10:00:00,298.95,299.59,298.34,298.39,13327.0,282.5483,283.1532,281.9718,282.0191,13327.0
2021-10-25 10:30:00,298.5,299.97,298.3,299.28,17199.0,282.123,283.5124,281.934,282.8602,17199.0
2021-10-25 11:00:00,299.17,300.49,299.17,299.83,10069.0,282.7563,284.0038,282.7563,283.3801,10069.0
2021-10-25 11:30:00,299.89,300.14,299.54,299.89,13743.0,283.4368,283.673,283.106,283.4368,13743.0
2021-10-25 12:00:00,300.1,300.1,298.5,299.05,13852.0,283.6352,283.6352,282.123,282.6429,13852.0
2021-10-25 12:30:00,299.12,299.23,298.53,298.69,8496.0,282.709,282.813,282.1514,282.3026,8496.0
2021-10-25 13:00:00,298.7,299.39,298.7,299.38,5422.0,282.3121,282.9642,282.3121,282.9547,5422.0
2021-10-25 13:30:00,299.38,300.3,298.96,299.76,24084.0,282.9547,283.8243,282.5578,283.3139,24084.0
2021-10-25 14:00:00,299.66,300.1,299.63,300.1,8844.0,283.2194,283.6352,283.191,283.6352,8844.0
2021-10-25 14:30:00,300.12,300.58,299.89,300.25,11254.0,283.6541,284.0889,283.4368,283.777,11254.0
2021-10-25 15:00:00,300.19,300.21,298.81,299.11,15087.0,283.7203,283.7392,282.416,282.6996,15087.0
2021-10-25 15:30:00,299.07,299.23,297.85,298.12,71243.0,282.6618,282.813,281.5087,281.7639,71243.0
2021-10-26 09:30:00,299.76,300.27,298.17,298.5,24162.0,283.3139,283.7959,281.8111,282.123,24162.0
2021-10-26 10:00:00,298.25,299.99,297.82,299.51,15932.0,281.8867,283.5313,281.4803,283.0776,15932.0
2021-10-26 10:30:00,299.21,299.71,298.62,299.03,24329.0,282.7941,283.2666,282.2364,282.6239,24329.0
2021-10-26 11:00:00,299.09,301.0,299.0,300.6,13528.0,282.6807,284.4859,282.5956,284.1078,13528.0
2021-10-26 11:30:00,300.6,301.0,299.71,299.71,7230.0,284.1078,284.4859,283.2666,283.2666,7230.0
2021-10-26 12:00:00,299.83,299.92,298.67,298.89,6203.0,283.3801,283.4651,282.2837,282.4916,6203.0
2021-10-26 12:30:00,298.75,298.92,297.65,298.54,12313.0,282.3593,282.52,281.3197,282.1608,12313.0
2021-10-26 13:00:00,298.5,299.61,298.48,299.22,9577.0,282.123,283.1721,282.1041,282.8035,9577.0
2021-10-26 13:30:00,299.31,299.83,299.01,299.01,10149.0,282.8886,283.3801,282.605,282.605,10149.0
2021-10-26 14:00:00,298.93,299.83,298.78,299.53,9966.0,282.5294,283.3801,282.3877,283.0965,9966.0
2021-10-26 14:30:00,299.67,300.06,298.95,299.34,9096.0,283.2288,283.5974,282.5483,282.9169,9096.0
2021-10-26 15:00:00,299.41,299.62,298.78,298.78,10037.0,282.9831,283.1816,282.3877,282.3877,10037.0
2021-10-26 15:30:00,298.78,299.03,297.31,297.33,42407.0,282.3877,282.6239,280.9983,281.0172,42407.0
2021-10-27 09:30:00,305.0,305.31,295.5,305.29,54269.0,288.2664,288.5594,279.2876,288.5405,54269.0
2021-10-27 10:00:00,305.27,307.55,304.8,305.07,34605.0,288.5216,290.6765,288.0774,288.3326,34605.0
2021-10-27 10:30:00,304.84,306.17,304.62,305.1,38671.0,288.1152,289.3722,287.9073,288.3609,38671.0
2021-10-27 11:00:00,305.07,305.08,302.75,303.03,15740.0,288.3326,288.342,286.1399,286.4045,15740.0
2021-10-27 11:30:00,302.76,303.03,300.95,302.03,13790.0,286.1493,286.4045,284.4386,285.4594,13790.0
2021-10-27 12:00:00,301.62,303.15,300.64,302.79,18767.0,285.0718,286.5179,284.1456,286.1777,18767.0
2021-10-27 12:30:00,302.73,303.37,301.03,303.37,21480.0,286.121,286.7258,284.5142,286.7258,21480.0
2021-10-27 13:00:00,303.07,303.16,301.53,301.71,12230.0,286.4423,286.5274,284.9868,285.1569,12230.0
2021-10-27 13:30:00,301.54,302.8,301.31,302.8,12421.0,284.9962,286.1871,284.7789,286.1871,12421.0
2021-10-27 14:00:00,302.76,302.77,300.5,300.5,8572.0,286.1493,286.1588,284.0133,284.0133,8572.0
2021-10-27 14:30:00,300.56,300.78,299.69,299.71,9901.0,284.07,284.2779,283.2477,283.2666,9901.0
2021-10-27 15:00:00,299.78,299.78,297.35,298.24,16803.0,283.3328,283.3328,281.0361,281.8773,16803.0
2021-10-27 15:30:00,298.2,298.2,296.21,296.34,55411.0,281.8395,281.8395,279.9587,280.0815,55411.0
2021-10-28 09:30:00,297.88,302.62,297.88,302.55,25441.0,281.537,286.017,281.537,285.9508,25441.0
2021-10-28 10:00:00,302.52,302.52,300.15,302.3,22432.0,285.9225,285.9225,283.6825,285.7145,22432.0
2021-10-28 10:30:00,302.29,303.2,301.72,302.79,18028.0,285.7051,286.5652,285.1664,286.1777,18028.0
2021-10-28 11:00:00,302.85,303.27,302.04,302.25,35144.0,286.2344,286.6313,285.4688,285.6673,35144.0
2021-10-28 11:30:00,302.4,303.12,302.14,302.66,12284.0,285.8091,286.4896,285.5633,286.0548,12284.0
2021-10-28 12:00:00,302.68,303.1,302.2,302.35,12913.0,286.0737,286.4707,285.62,285.7618,12913.0
2021-10-28 12:30:00,302.35,302.85,302.01,302.01,12006.0,285.7618,286.2344,285.4405,285.4405,12006.0
2021-10-28 13:00:00,302.29,302.62,301.59,301.63,11064.0,285.7051,286.017,285.0435,285.0813,11064.0
2021-10-28 13:30:00,301.7,302.21,301.67,301.79,9659.0,285.1475,285.6295,285.1191,285.2325,9659.0
2021-10-28 14:00:00,301.57,301.93,301.04,301.25,11500.0,285.0246,285.3648,284.5237,284.7221,11500.0
2021-10-28 14:30:00,301.24,302.01,301.16,301.74,22406.0,284.7127,285.4405,284.6371,285.1853,22406.0
2021-10-28 15:00:00,301.7,301.76,301.02,301.09,24059.0,285.1475,285.2042,284.5048,284.5709,24059.0
2021-10-28 15:30:00,301.09,303.61,300.94,303.57,91373.0,284.5709,286.9527,284.4292,286.9149,91373.0
2021-10-29 09:30:00,302.64,304.54,300.66,304.0,18776.0,286.0359,287.8316,284.1645,287.3213,18776.0
2021-10-29 10:00:00,303.75,304.23,302.37,303.06,18794.0,287.085,287.5387,285.7807,286.4328,18794.0
2021-10-29 10:30:00,303.02,304.99,302.93,304.14,10835.0,286.395,288.257,286.31,287.4536,10835.0
2021-10-29 11:00:00,304.34,305.71,304.32,305.43,14469.0,287.6426,288.9375,287.6237,288.6728,14469.0
2021-10-29 11:30:00,305.33,306.26,305.27,305.91,12964.0,288.5783,289.4573,288.5216,289.1265,12964.0
2021-10-29 12:00:00,305.52,305.57,304.3,304.44,7915.0,288.7579,288.8051,287.6048,287.7371,7915.0
2021-10-29 12:30:00,304.54,304.62,304.09,304.31,12587.0,287.8316,287.9073,287.4063,287.6143,12587.0
2021-10-29 13:00:00,304.25,305.26,304.25,304.75,16374.0,287.5576,288.5121,287.5576,288.0301,16374.0
2021-10-29 13:30:00,304.76,304.89,304.13,304.4,11191.0,288.0396,288.1624,287.4441,287.6993,11191.0
2021-10-29 14:00:00,304.38,304.38,302.53,302.67,22597.0,287.6804,287.6804,285.9319,286.0642,22597.0
2021-10-29 14:30:00,302.73,302.94,302.46,302.51,26147.0,286.121,286.3194,285.8658,285.913,26147.0
2021-10-29 15:00:00,302.5,302.91,301.32,301.73,23210.0,285.9036,286.2911,284.7883,285.1758,23210.0
2021-10-29 15:30:00,301.73,302.93,301.68,302.25,55804.0,285.1758,286.31,285.1286,285.6673,55804.0
2021-11-01 09:30:00,303.48,305.28,302.07,302.61,13326.0,286.8298,288.531,285.4972,286.0075,13326.0
2021-11-01 10:00:00,302.61,303.87,301.59,302.79,16579.0,286.0075,287.1984,285.0435,286.1777,16579.0
2021-11-01 10:30:00,302.78,304.36,302.59,303.07,14619.0,286.1682,287.6615,285.9886,286.4423,14619.0
2021-11-01 11:00:00,303.39,304.4,303.39,304.0,14320.0,286.7447,287.6993,286.7447,287.3213,14320.0
2021-11-01 11:30:00,303.93,304.11,302.98,303.1,12426.0,287.2551,287.4252,286.3572,286.4707,12426.0
2021-11-01 12:00:00,303.1,303.7,303.01,303.5,16980.0,286.4707,287.0377,286.3856,286.8487,16980.0
2021-11-01 12:30:00,303.48,304.19,303.39,304.09,13072.0,286.8298,287.5008,286.7447,287.4063,13072.0
2021-11-01 13:00:00,304.13,304.13,302.97,303.03,4300.0,287.4441,287.4441,286.3478,286.4045,4300.0
2021-11-01 13:30:00,302.93,303.25,302.73,303.25,8550.0,286.31,286.6124,286.121,286.6124,8550.0
2021-11-01 14:00:00,303.11,304.22,303.11,304.21,16934.0,286.4801,287.5292,286.4801,287.5198,16934.0
2021-11-01 14:30:00,304.23,305.17,304.23,304.75,10025.0,287.5387,288.4271,287.5387,288.0301,10025.0
2021-11-01 15:00:00,304.67,305.3,304.6,305.02,11945.0,287.9545,288.5499,287.8884,288.2853,11945.0
2021-11-01 15:30:00,305.13,305.97,305.13,305.79,30405.0,288.3893,289.1832,288.3893,289.0131,30405.0
2021-11-02 09:30:00,306.0,308.08,306.0,308.08,12351.0,289.2115,291.1774,289.2115,291.1774,12351.0
2021-11-02 10:00:00,307.9,309.99,307.15,309.25,21311.0,291.0073,292.9826,290.2985,292.2832,21311.0
2021-11-02 10:30:00,309.09,309.09,307.25,308.21,13994.0,292.132,292.132,290.393,291.3003,13994.0
2021-11-02 11:00:00,308.29,309.31,307.82,308.27,8152.0,291.3759,292.3399,290.9317,291.357,8152.0
2021-11-02 11:30:00,308.27,308.27,306.58,306.58,11371.0,291.357,291.357,289.7597,289.7597,11371.0
2021-11-02 12:00:00,306.67,307.36,306.28,306.7,21289.0,289.8448,290.4969,289.4762,289.8731,21289.0
2021-11-02 12:30:00,306.98,307.52,306.47,306.68,17851.0,290.1378,290.6482,289.6558,289.8542,17851.0
2021-11-02 13:00:00,306.6,306.6,305.83,305.98,12551.0,289.7786,289.7786,289.0509,289.1926,12551.0
2021-11-02 13:30:00,306.07,307.02,305.89,306.84,15043.0,289.2777,290.1756,289.1076,290.0055,15043.0
2021-11-02 14:00:00,306.92,307.09,306.02,307.0,17531.0,290.0811,290.2417,289.2304,290.1567,17531.0
2021-11-02 14:30:00,307.0,307.15,306.54,307.03,10053.0,290.1567,290.2985,289.7219,290.185,10053.0
2021-11-02 15:00:00,307.03,307.9,306.74,307.88,9923.0,290.185,291.0073,289.9109,290.9884,9923.0
2021-11-02 15:30:00,307.91,308.2,307.47,307.87,40704.0,291.0168,291.2908,290.6009,290.9789,40704.0
2021-11-03 09:30:00,305.84,308.27,305.84,308.13,7712.0,289.0603,291.357,289.0603,291.2247,7712.0
2021-11-03 10:00:00,308.4,309.24,307.14,308.88,18283.0,291.4799,292.2738,290.289,291.9335,18283.0
2021-11-03 10:30:00,309.25,310.59,308.98,310.29,15589.0,292.2832,293.5497,292.028,293.2662,15589.0
2021-11-03 11:00:00,310.19,310.28,308.9,308.96,14697.0,293.1717,293.2567,291.9524,292.0091,14697.0
2021-11-03 11:30:00,309.04,309.54,308.53,308.67,9295.0,292.0848,292.5573,291.6027,291.7351,9295.0
2021-11-03 12:00:00,308.81,309.09,308.28,308.28,7467.0,291.8674,292.132,291.3665,291.3665,7467.0
2021-11-03 12:30:00,308.28,308.71,307.4,308.04,8093.0,291.3665,291.7729,290.5347,291.1396,8093.0
2021-11-03 13:00:00,308.06,308.07,307.45,307.53,10666.0,291.1585,291.168,290.582,290.6576,10666.0
2021-11-03 13:30:00,307.32,308.16,307.32,307.99,5444.0,290.4591,291.253,290.4591,291.0924,5444.0
2021-11-03 14:00:00,307.99,309.52,307.98,308.8,12788.0,291.0924,292.5384,291.0829,291.8579,12788.0
2021-11-03 14:30:00,308.8,311.18,308.8,310.21,36892.0,291.8579,294.1073,291.8579,293.1906,36892.0
2021-11-03 15:00:00,310.26,310.95,309.87,310.24,11635.0,293.2378,293.89,292.8692,293.2189,11635.0
2021-11-03 15:30:00,310.27,310.64,309.66,310.21,27817.0,293.2473,293.597,292.6707,293.1906,27817.0
2021-11-04 09:30:00,309.7,309.98,305.59,308.1,18433.0,292.7085,292.9732,288.824,291.1963,18433.0
2021-11-04 10:00:00,308.35,309.45,308.26,308.89,15869.0,291.4326,292.4723,291.3476,291.943,15869.0
2021-11-04 10:30:00,308.87,309.1,306.54,306.55,32511.0,291.9241,292.1415,289.7219,289.7314,32511.0
2021-11-04 11:00:00,306.42,306.82,305.5,305.54,13414.0,289.6085,289.9866,288.739,288.7768,13414.0
2021-11-04 11:30:00,305.74,307.26,305.74,306.7,13096.0,288.9658,290.4024,288.9658,289.8731,13096.0
2021-11-04 12:00:00,306.32,306.72,305.68,305.7,6311.0,289.514,289.892,288.9091,288.928,6311.0
2021-11-04 12:30:00,305.51,306.82,305.35,306.51,11258.0,288.7484,289.9866,288.5972,289.6936,11258.0
2021-11-04 13:00:00,306.25,306.64,306.13,306.39,12282.0,289.4478,289.8164,289.3344,289.5801,12282.0
2021-11-04 13:30:00,306.45,306.49,305.93,306.06,9610.0,289.6369,289.6747,289.1454,289.2683,9610.0
2021-11-04 14:00:00,305.83,305.99,304.71,304.73,20811.0,289.0509,289.2021,287.9923,288.0112,20811.0
2021-11-04 14:30:00,304.73,304.73,303.71,304.45,14818.0,288.0112,288.0112,287.0472,287.7466,14818.0
2021-11-04 15:00:00,304.51,305.69,304.16,305.46,13343.0,287.8033,288.9186,287.4725,288.7012,13343.0
2021-11-04 15:30:00,305.38,306.84,304.77,306.69,55695.0,288.6256,290.0055,288.049,289.8637,55695.0
2021-11-05 09:30:00,308.3,310.26,307.74,308.98,19959.0,292.4641,294.3234,291.9328,293.1091,19959.0
2021-11-05 10:00:00,308.98,309.67,308.01,308.73,11628.0,293.1091,293.7637,292.189,292.872,11628.0
2021-11-05 10:30:00,308.74,309.12,308.27,308.72,9116.0,292.8815,293.2419,292.4356,292.8625,9116.0
2021-11-05 11:00:00,308.72,309.33,308.36,308.36,12981.0,292.8625,293.4412,292.521,292.521,12981.0
2021-11-05 11:30:00,308.56,308.61,306.44,306.65,11785.0,292.7107,292.7581,290.6996,290.8988,11785.0
2021-11-05 12:00:00,306.68,307.4,306.46,307.3,12308.0,290.9273,291.6103,290.7186,291.5154,12308.0
2021-11-05 12:30:00,307.66,307.89,306.69,306.69,6433.0,291.8569,292.0751,290.9368,290.9368,6433.0
2021-11-05 13:00:00,306.8,307.03,305.89,305.89,11901.0,291.0411,291.2593,290.1779,290.1779,11901.0
2021-11-05 13:30:00,305.95,306.91,305.6,306.78,15873.0,290.2348,291.1455,289.9028,291.0221,15873.0
2021-11-05 14:00:00,306.77,306.93,306.28,306.89,12884.0,291.0127,291.1644,290.5478,291.1265,12884.0
2021-11-05 14:30:00,306.88,306.92,305.62,306.05,19159.0,291.117,291.155,289.9217,290.3296,19159.0
2021-11-05 15:00:00,306.04,306.04,304.88,305.1,13790.0,290.3202,290.3202,289.2197,289.4284,13790.0
2021-11-05 15:30:00,305.09,306.27,304.96,305.25,44219.0,289.4189,290.5383,289.2956,289.5707,44219.0
2021-11-08 09:30:00,307.15,308.3,306.12,306.13,10781.0,291.3731,292.4641,290.396,290.4055,10781.0
2021-11-08 10:00:00,306.15,308.71,305.73,308.59,11139.0,290.4245,292.853,290.0261,292.7392,11139.0
2021-11-08 10:30:00,308.1,309.0,307.18,308.48,13123.0,292.2743,293.1281,291.4016,292.6348,13123.0
2021-11-08 11:00:00,308.48,309.1,307.67,308.29,10457.0,292.6348,293.223,291.8664,292.4546,10457.0
2021-11-08 11:30:00,308.37,308.42,307.03,307.03,6712.0,292.5305,292.5779,291.2593,291.2593,6712.0
2021-11-08 12:00:00,306.89,307.75,306.61,307.36,6861.0,291.1265,291.9423,290.8609,291.5723,6861.0
2021-11-08 12:30:00,307.32,307.35,306.63,306.91,8179.0,291.5344,291.5629,290.8798,291.1455,8179.0
2021-11-08 13:00:00,306.91,307.36,306.68,306.75,6478.0,291.1455,291.5723,290.9273,290.9937,6478.0
2021-11-08 13:30:00,306.71,306.98,306.46,306.73,6532.0,290.9557,291.2119,290.7186,290.9747,6532.0
2021-11-08 14:00:00,306.65,307.06,306.03,306.22,6845.0,290.8988,291.2878,290.3107,290.4909,6845.0
2021-11-08 14:30:00,306.19,306.95,306.19,306.93,6668.0,290.4624,291.1834,290.4624,291.1644,6668.0
2021-11-08 15:00:00,307.04,307.21,306.48,306.59,11778.0,291.2688,291.4301,290.7376,290.8419,11778.0
2021-11-08 15:30:00,306.59,307.48,306.49,306.93,43614.0,290.8419,291.6862,290.747,291.1644,43614.0
2021-11-09 09:30:00,305.12,306.89,303.06,303.44,16285.0,289.4474,291.1265,287.4932,287.8537,16285.0
2021-11-09 10:00:00,303.98,305.52,303.12,305.18,17161.0,288.366,289.8269,287.5501,289.5043,17161.0
2021-11-09 10:30:00,305.22,305.68,303.48,304.11,16409.0,289.5423,289.9786,287.8916,288.4893,16409.0
2021-11-09 11:00:00,304.11,304.75,302.8,302.8,10642.0,288.4893,289.0964,287.2466,287.2466,10642.0
2021-11-09 11:30:00,302.93,303.6,302.88,303.04,16076.0,287.3699,288.0055,287.3225,287.4742,16076.0
2021-11-09 12:00:00,302.95,304.69,302.55,303.84,18703.0,287.3889,289.0395,287.0094,288.2332,18703.0
2021-11-09 12:30:00,303.96,304.67,303.95,304.32,28407.0,288.347,289.0205,288.3375,288.6885,28407.0
2021-11-09 13:00:00,304.26,304.69,304.01,304.09,12986.0,288.6316,289.0395,288.3944,288.4703,12986.0
2021-11-09 13:30:00,304.25,304.25,303.01,303.37,9411.0,288.6221,288.6221,287.4458,287.7873,9411.0
2021-11-09 14:00:00,303.29,304.45,303.19,303.89,14149.0,287.7114,288.8118,287.6165,288.2806,14149.0
2021-11-09 14:30:00,303.8,304.26,303.66,304.09,16542.0,288.1952,288.6316,288.0624,288.4703,16542.0
2021-11-09 15:00:00,304.15,304.56,304.14,304.4,17511.0,288.5272,288.9162,288.5177,288.7644,17511.0
2021-11-09 15:30:00,304.23,305.29,303.8,305.29,48320.0,288.6031,289.6087,288.1952,289.6087,48320.0
2021-11-10 09:30:00,303.49,305.54,303.49,304.73,10257.0,287.9011,289.8458,287.9011,289.0774,10257.0
2021-11-10 10:00:00,304.88,305.6,304.42,305.08,7369.0,289.2197,289.9028,288.7834,289.4095,7369.0
2021-11-10 10:30:00,304.81,306.89,304.76,306.49,13115.0,289.1533,291.1265,289.1059,290.747,13115.0
2021-11-10 11:00:00,306.48,307.66,306.47,307.53,13738.0,290.7376,291.8569,290.7281,291.7336,13738.0
2021-11-10 11:30:00,307.39,308.17,307.22,307.99,7231.0,291.6008,292.3407,291.4395,292.17,7231.0
2021-11-10 12:00:00,307.98,308.25,307.03,307.03,4068.0,292.1605,292.4166,291.2593,291.2593,4068.0
2021-11-10 12:30:00,307.03,307.39,306.24,306.3,9459.0,291.2593,291.6008,290.5099,290.5668,9459.0
2021-11-10 13:00:00,306.12,306.87,305.68,305.91,9584.0,290.396,291.1075,289.9786,290.1968,9584.0
2021-11-10 13:30:00,305.68,305.9,303.87,304.28,14406.0,289.9786,290.1873,288.2616,288.6506,14406.0
2021-11-10 14:00:00,304.0,304.0,302.72,302.72,8060.0,288.3849,288.3849,287.1707,287.1707,8060.0
2021-11-10 14:30:00,302.91,303.66,302.19,303.05,10106.0,287.3509,288.0624,286.6679,287.4837,10106.0
2021-11-10 15:00:00,303.31,305.06,302.92,304.95,19222.0,287.7304,289.3905,287.3604,289.2861,19222.0
2021-11-10 15:30:00,304.87,305.2,304.09,304.86,74188.0,289.2102,289.5233,288.4703,289.2008,74188.0
2021-11-11 09:30:00,304.35,307.1,303.54,306.0,11482.0,288.717,291.3257,287.9486,290.2822,11482.0
2021-11-11 10:00:00,305.98,306.79,305.41,305.54,10852.0,290.2632,291.0316,289.7225,289.8458,10852.0
2021-11-11 10:30:00,305.12,307.06,305.09,306.4,8033.0,289.4474,291.2878,289.4189,290.6617,8033.0
2021-11-11 11:00:00,306.41,306.84,305.89,306.43,6669.0,290.6711,291.0791,290.1779,290.6901,6669.0
2021-11-11 11:30:00,306.53,307.53,306.48,306.82,5347.0,290.785,291.7336,290.7376,291.0601,5347.0
2021-11-11 12:00:00,306.85,307.1,306.12,307.1,4858.0,291.0885,291.3257,290.396,291.3257,4858.0
2021-11-11 12:30:00,307.1,307.2,306.58,307.1,4037.0,291.3257,291.4206,290.8324,291.3257,4037.0
2021-11-11 13:00:00,307.33,308.04,306.79,307.65,10947.0,291.5439,292.2174,291.0316,291.8475,10947.0
2021-11-11 13:30:00,307.82,308.12,307.61,307.67,5585.0,292.0087,292.2933,291.8095,291.8664,5585.0
2021-11-11 14:00:00,307.67,307.83,307.18,307.3,9120.0,291.8664,292.0182,291.4016,291.5154,9120.0
2021-11-11 14:30:00,307.23,307.42,307.12,307.42,4295.0,291.449,291.6293,291.3447,291.6293,4295.0
2021-11-11 15:00:00,307.43,307.71,307.24,307.59,8299.0,291.6388,291.9044,291.4585,291.7905,8299.0
2021-11-11 15:30:00,307.45,307.45,305.78,306.08,47078.0,291.6577,291.6577,290.0735,290.3581,47078.0
2021-11-12 09:30:00,305.98,306.52,304.2,306.11,10266.0,290.2632,290.7755,288.5747,290.3866,10266.0
2021-11-12 10:00:00,306.24,306.24,304.54,304.54,10088.0,290.5099,290.5099,288.8972,288.8972,10088.0
2021-11-12 10:30:00,304.68,306.2,304.65,306.2,11036.0,289.03,290.4719,289.0015,290.4719,11036.0
2021-11-12 11:00:00,306.3,307.97,306.3,306.9,10071.0,290.5668,292.151,290.5668,291.136,10071.0
2021-11-12 11:30:00,307.31,307.97,307.19,307.9,8599.0,291.5249,292.151,291.4111,292.0846,8599.0
2021-11-12 12:00:00,307.94,308.8,307.76,307.76,15000.0,292.1226,292.9384,291.9518,291.9518,15000.0
2021-11-12 12:30:00,307.77,307.97,307.55,307.81,6431.0,291.9613,292.151,291.7526,291.9992,6431.0
2021-11-12 13:00:00,307.72,308.08,307.42,307.51,4824.0,291.9139,292.2554,291.6293,291.7146,4824.0
2021-11-12 13:30:00,307.5,307.76,306.97,307.5,6178.0,291.7052,291.9518,291.2024,291.7052,6178.0
2021-11-12 14:00:00,307.54,307.57,307.12,307.36,5733.0,291.7431,291.7716,291.3447,291.5723,5733.0
2021-11-12 14:30:00,307.39,307.85,307.21,307.74,7080.0,291.6008,292.0372,291.4301,291.9328,7080.0
2021-11-12 15:00:00,307.8,308.4,307.72,308.25,7525.0,291.9897,292.5589,291.9139,292.4166,7525.0
2021-11-12 15:30:00,308.32,309.06,308.25,308.38,47557.0,292.483,293.185,292.4166,292.54,47557.0
2021-11-15 09:30:00,308.85,310.0,308.34,309.88,15832.0,292.9858,294.0767,292.502,293.9629,15832.0
2021-11-15 10:00:00,309.96,310.55,309.2,310.16,8276.0,294.0388,294.5985,293.3178,294.2285,8276.0
2021-11-15 10:30:00,309.99,310.47,309.78,309.99,7230.0,294.0673,294.5226,293.868,294.0673,7230.0
2021-11-15 11:00:00,309.93,310.5,309.36,309.39,12077.0,294.0103,294.5511,293.4696,293.4981,12077.0
2021-11-15 11:30:00,309.25,309.46,308.03,308.45,8932.0,293.3653,293.5645,292.2079,292.6064,8932.0
2021-11-15 12:00:00,308.26,308.93,308.11,308.52,7415.0,292.4261,293.0617,292.2838,292.6728,7415.0
2021-11-15 12:30:00,308.66,309.19,308.64,309.1,7747.0,292.8056,293.3084,292.7866,293.223,7747.0
2021-11-15 13:00:00,309.09,309.56,308.62,308.77,7021.0,293.2135,293.6593,292.7676,292.9099,7021.0
2021-11-15 13:30:00,308.81,308.81,308.27,308.28,6789.0,292.9479,292.9479,292.4356,292.4451,6789.0
2021-11-15 14:00:00,308.24,308.46,307.79,308.34,6993.0,292.4071,292.6158,291.9803,292.502,6993.0
2021-11-15 14:30:00,308.27,308.3,307.7,307.92,7159.0,292.4356,292.4641,291.8949,292.1036,7159.0
2021-11-15 15:00:00,307.91,308.08,307.56,307.77,8553.0,292.0941,292.2554,291.7621,291.9613,8553.0
2021-11-15 15:30:00,307.76,307.77,306.83,307.64,38614.0,291.9518,291.9613,291.0696,291.838,38614.0
2021-11-16 09:30:00,308.08,308.97,305.59,307.22,21254.0,292.2554,293.0997,289.8933,291.4395,21254.0
2021-11-16 10:00:00,307.13,308.9,307.13,308.65,7770.0,291.3542,293.0332,291.3542,292.7961,7770.0
2021-11-16 10:30:00,308.7,309.11,308.14,308.47,10803.0,292.8435,293.2325,292.3123,292.6253,10803.0
2021-11-16 11:00:00,308.84,309.9,308.47,309.38,27270.0,292.9763,293.9819,292.6253,293.4886,27270.0
2021-11-16 11:30:00,309.38,311.61,309.25,311.61,17206.0,293.4886,295.604,293.3653,295.604,17206.0
2021-11-16 12:00:00,311.67,311.94,311.0,311.28,23342.0,295.661,295.9171,295.0254,295.291,23342.0
2021-11-16 12:30:00,311.44,312.0,311.44,312.0,11040.0,295.4428,295.974,295.4428,295.974,11040.0
2021-11-16 13:00:00,312.15,312.15,311.08,311.35,11578.0,296.1163,296.1163,295.1013,295.3574,11578.0
2021-11-16 13:30:00,311.29,311.3,310.66,311.06,8915.0,295.3005,295.31,294.7028,295.0823,8915.0
2021-11-16 14:00:00,310.98,310.98,309.69,309.88,6795.0,295.0064,295.0064,293.7827,293.9629,6795.0
2021-11-16 14:30:00,309.96,310.08,309.65,310.0,10986.0,294.0388,294.1526,293.7447,294.0767,10986.0
2021-11-16 15:00:00,309.92,310.19,309.17,309.3,9089.0,294.0009,294.257,293.2894,293.4127,9089.0
2021-11-16 15:30:00,309.29,309.55,308.42,308.77,54326.0,293.4032,293.6499,292.5779,292.9099,54326.0
2021-11-17 09:30:00,308.0,308.55,304.17,304.32,31798.0,292.1795,292.7012,288.5462,288.6885,31798.0
2021-11-17 10:00:00,304.38,305.06,303.88,304.05,14782.0,288.7454,289.3905,288.2711,288.4324,14782.0
2021-11-17 10:30:00,304.0,304.3,302.86,303.75,26238.0,288.3849,288.6695,287.3035,288.1478,26238.0
2021-11-17 11:00:00,303.87,304.16,301.58,302.17,21033.0,288.2616,288.5367,286.0892,286.6489,21033.0
2021-11-17 11:30:00,302.22,302.86,301.63,302.76,18555.0,286.6964,287.3035,286.1367,287.2086,18555.0
2021-11-17 12:00:00,302.94,303.22,302.1,302.28,22082.0,287.3794,287.645,286.5825,286.7533,22082.0
2021-11-17 12:30:00,301.98,302.84,301.61,302.7,12543.0,286.4687,287.2845,286.1177,287.1517,12543.0
2021-11-17 13:00:00,302.69,303.3,302.53,302.86,8357.0,287.1422,287.7209,286.9904,287.3035,8357.0
2021-11-17 13:30:00,302.99,303.28,302.18,302.86,12442.0,287.4268,287.7019,286.6584,287.3035,12442.0
2021-11-17 14:00:00,302.76,302.81,301.99,302.57,9447.0,287.2086,287.2561,286.4782,287.0284,9447.0
2021-11-17 14:30:00,302.46,303.44,302.46,302.51,9838.0,286.924,287.8537,286.924,286.9715,9838.0
2021-11-17 15:00:00,302.74,302.9,302.14,302.22,15680.0,287.1897,287.3414,286.6205,286.6964,15680.0
2021-11-17 15:30:00,302.16,302.96,301.95,302.48,41683.0,286.6394,287.3984,286.4402,286.943,41683.0
2021-11-18 09:30:00,304.1,305.46,303.01,303.5,17118.0,288.4798,289.7699,287.4458,287.9106,17118.0
2021-11-18 10:00:00,303.23,303.68,300.22,300.68,23069.0,287.6545,288.0814,284.7991,285.2355,23069.0
2021-11-18 10:30:00,300.65,301.73,300.44,301.6,18531.0,285.207,286.2315,285.0078,286.1082,18531.0
2021-11-18 11:00:00,301.43,302.65,301.13,301.68,9503.0,285.9469,287.1043,285.6624,286.1841,9503.0
2021-11-18 11:30:00,301.83,302.52,301.51,301.76,5032.0,286.3264,286.981,286.0228,286.26,5032.0
2021-11-18 12:00:00,301.78,302.55,301.77,302.26,9375.0,286.279,287.0094,286.2695,286.7343,9375.0
2021-11-18 12:30:00,302.38,302.75,301.51,301.86,8831.0,286.8481,287.1991,286.0228,286.3549,8831.0
2021-11-18 13:00:00,302.04,302.71,301.75,302.33,8083.0,286.5256,287.1612,286.2505,286.8007,8083.0
2021-11-18 13:30:00,302.31,303.15,302.1,302.86,7557.0,286.7817,287.5786,286.5825,287.3035,7557.0
2021-11-18 14:00:00,302.79,302.95,302.4,302.54,15764.0,287.2371,287.3889,286.8671,286.9999,15764.0
2021-11-18 14:30:00,302.41,303.35,302.37,303.35,10216.0,286.8766,287.7683,286.8387,287.7683,10216.0
2021-11-18 15:00:00,303.49,303.77,303.32,303.66,13512.0,287.9011,288.1668,287.7399,288.0624,13512.0
2021-11-18 15:30:00,303.68,303.84,302.66,303.28,50822.0,288.0814,288.2332,287.1138,287.7019,50822.0
2021-11-19 09:30:00,300.05,301.93,296.19,296.3,55819.0,284.6378,286.4213,280.9761,281.0805,55819.0
2021-11-19 10:00:00,296.13,297.88,295.09,297.01,35970.0,280.9192,282.5793,279.9326,281.754,35970.0
2021-11-19 10:30:00,297.01,298.72,296.52,297.74,20998.0,281.754,283.3761,281.2892,282.4465,20998.0
2021-11-19 11:00:00,297.94,299.02,297.94,298.48,17584.0,282.6362,283.6607,282.6362,283.1485,17584.0
2021-11-19 11:30:00,298.47,298.71,297.6,298.38,15084.0,283.139,283.3667,282.3137,283.0536,15084.0
2021-11-19 12:00:00,298.39,300.16,298.39,300.16,12751.0,283.0631,284.7422,283.0631,284.7422,12751.0
2021-11-19 12:30:00,300.14,301.48,299.96,300.96,14743.0,284.7232,285.9944,284.5525,285.5011,14743.0
2021-11-19 13:00:00,301.07,301.07,299.4,299.4,10997.0,285.6054,285.6054,284.0212,284.0212,10997.0
2021-11-19 13:30:00,299.27,299.42,298.6,299.34,14787.0,283.8979,284.0402,283.2623,283.9643,14787.0
2021-11-19 14:00:00,299.26,299.6,298.97,298.98,10026.0,283.8884,284.2109,283.6133,283.6228,10026.0
2021-11-19 14:30:00,298.96,299.28,298.45,299.02,10828.0,283.6038,283.9074,283.12,283.6607,10828.0
2021-11-19 15:00:00,298.93,299.9,298.92,299.83,17275.0,283.5754,284.4955,283.5659,284.4291,17275.0
2021-11-19 15:30:00,299.78,299.86,298.91,299.75,64668.0,284.3817,284.4576,283.5564,284.3532,64668.0
2021-11-22 09:30:00,303.22,303.22,299.07,302.03,30801.0,287.645,287.645,283.7082,286.5161,30801.0
2021-11-22 10:00:00,302.3,305.6,302.11,304.07,26330.0,286.7723,289.9028,286.592,288.4513,26330.0
2021-11-22 10:30:00,304.2,305.6,303.84,305.54,19128.0,288.5747,289.9028,288.2332,289.8458,19128.0
2021-11-22 11:00:00,305.5,306.41,304.32,305.87,13978.0,289.8079,290.6711,288.6885,290.1589,13978.0
2021-11-22 11:30:00,305.88,306.06,303.5,303.85,17746.0,290.1684,290.3391,287.9106,288.2426,17746.0
2021-11-22 12:00:00,303.83,305.34,303.72,304.75,16853.0,288.2237,289.6561,288.1193,289.0964,16853.0
2021-11-22 12:30:00,304.95,305.21,304.46,304.79,9508.0,289.2861,289.5328,288.8213,289.1344,9508.0
2021-11-22 13:00:00,304.78,305.34,304.62,305.01,9274.0,289.1249,289.6561,288.9731,289.3431,9274.0
2021-11-22 13:30:00,304.82,305.25,304.17,304.22,11525.0,289.1628,289.5707,288.5462,288.5936,11525.0
2021-11-22 14:00:00,304.16,304.53,303.63,304.14,11314.0,288.5367,288.8877,288.0339,288.5177,11314.0
2021-11-22 14:30:00,304.09,304.77,303.93,304.52,9165.0,288.4703,289.1154,288.3185,288.8782,9165.0
2021-11-22 15:00:00,304.52,304.63,302.83,302.83,24132.0,288.8782,288.9826,287.275,287.275,24132.0
2021-11-22 15:30:00,302.81,303.26,300.74,301.35,63339.0,287.2561,287.6829,285.2924,285.8711,63339.0
2021-11-23 09:30:00,301.35,304.63,300.08,303.12,25191.0,285.8711,288.9826,284.6663,287.5501,25191.0
2021-11-23 10:00:00,303.3,304.3,302.72,302.94,14402.0,287.7209,288.6695,287.1707,287.3794,14402.0
2021-11-23 10:30:00,302.79,303.43,301.5,301.5,12444.0,287.2371,287.8442,286.0134,286.0134,12444.0
2021-11-23 11:00:00,301.71,301.71,299.72,301.27,36047.0,286.2126,286.2126,284.3248,285.7952,36047.0
2021-11-23 11:30:00,301.25,302.38,300.6,301.91,20845.0,285.7762,286.8481,285.1596,286.4023,20845.0
2021-11-23 12:00:00,302.28,302.32,301.46,301.78,15624.0,286.7533,286.7912,285.9754,286.279,15624.0
2021-11-23 12:30:00,301.7,301.96,299.79,300.16,29652.0,286.2031,286.4497,284.3912,284.7422,29652.0
2021-11-23 13:00:00,300.08,300.55,299.81,300.48,10882.0,284.6663,285.1121,284.4102,285.0457,10882.0
2021-11-23 13:30:00,300.39,302.07,300.38,301.66,12035.0,284.9604,286.5541,284.9509,286.1651,12035.0
2021-11-23 14:00:00,301.55,302.13,301.29,302.01,5566.0,286.0608,286.611,285.8141,286.4972,5566.0
2021-11-23 14:30:00,301.96,303.6,301.31,303.37,13212.0,286.4497,288.0055,285.8331,287.7873,13212.0
2021-11-23 15:00:00,303.4,304.3,302.87,303.31,16466.0,287.8158,288.6695,287.313,287.7304,16466.0
2021-11-23 15:30:00,303.42,304.33,303.24,303.92,39264.0,287.8347,288.698,287.664,288.309,39264.0
2021-11-24 09:30:00,301.53,302.91,300.36,301.51,19201.0,286.0418,287.3509,284.9319,286.0228,19201.0
2021-11-24 10:00:00,301.23,301.6,300.76,301.34,14164.0,285.7572,286.1082,285.3114,285.8616,14164.0
2021-11-24 10:30:00,301.37,301.65,300.9,301.19,15361.0,285.89,286.1556,285.4442,285.7193,15361.0
2021-11-24 11:00:00,301.03,301.69,300.07,300.46,15959.0,285.5675,286.1936,284.6568,285.0268,15959.0
2021-11-24 11:30:00,300.32,300.74,299.18,300.18,10562.0,284.894,285.2924,283.8125,284.7612,10562.0
2021-11-24 12:00:00,300.19,301.38,300.19,301.11,10831.0,284.7706,285.8995,284.7706,285.6434,10831.0
2021-11-24 12:30:00,301.24,302.5,301.13,302.3,8935.0,285.7667,286.962,285.6624,286.7723,8935.0
2021-11-24 13:00:00,302.35,302.98,302.35,302.72,9395.0,286.8197,287.4173,286.8197,287.1707,9395.0
2021-11-24 13:30:00,302.74,303.11,302.55,303.04,9114.0,287.1897,287.5407,287.0094,287.4742,9114.0
2021-11-24 14:00:00,303.16,303.37,302.22,302.51,8688.0,287.5881,287.7873,286.6964,286.9715,8688.0
2021-11-24 14:30:00,302.38,303.08,302.35,302.94,8149.0,286.8481,287.5122,286.8197,287.3794,8149.0
2021-11-24 15:00:00,302.92,303.77,302.91,303.3,13118.0,287.3604,288.1668,287.3509,287.7209,13118.0
2021-11-24 15:30:00,303.3,303.53,302.24,302.55,35510.0,287.7209,287.9391,286.7153,287.0094,35510.0
2021-11-26 09:30:00,291.75,291.75,285.51,287.11,30905.0,276.7642,276.7642,270.8447,272.3625,30905.0
2021-11-26 10:00:00,286.9,291.34,286.9,288.9,40998.0,272.1633,276.3752,272.1633,274.0606,40998.0
2021-11-26 10:30:00,289.19,290.38,288.56,289.12,31347.0,274.3357,275.4645,273.738,274.2693,31347.0
2021-11-26 11:00:00,288.88,289.58,287.58,289.42,25769.0,274.0416,274.7056,272.8084,274.5538,25769.0
2021-11-26 11:30:00,289.58,291.87,289.53,291.55,30942.0,274.7056,276.878,274.6582,276.5744,30942.0
2021-11-26 12:00:00,291.62,293.76,290.61,293.5,34629.0,276.6408,278.6709,275.6827,278.4243,34629.0
2021-11-26 12:30:00,293.47,294.97,290.4,291.81,54655.0,278.3958,279.8188,275.4835,276.8211,54655.0
2021-11-29 09:30:00,297.65,297.65,292.73,292.73,24401.0,282.3611,282.3611,277.6938,277.6938,24401.0
2021-11-29 10:00:00,292.36,292.95,290.05,290.29,15378.0,277.3428,277.9025,275.1515,275.3792,15378.0
2021-11-29 10:30:00,290.36,290.97,288.41,290.42,24203.0,275.4456,276.0242,273.5957,275.5025,24203.0
2021-11-29 11:00:00,290.2,291.2,290.13,290.26,13842.0,275.2938,276.2424,275.2274,275.3507,13842.0
2021-11-29 11:30:00,290.33,291.37,290.33,291.08,19583.0,275.4171,276.4037,275.4171,276.1286,19583.0
2021-11-29 12:00:00,291.08,294.25,291.08,293.56,23140.0,276.1286,279.1357,276.1286,278.4812,23140.0
2021-11-29 12:30:00,293.56,293.96,293.44,293.86,16472.0,278.4812,278.8606,278.3674,278.7658,16472.0
2021-11-29 13:00:00,293.83,294.39,293.83,294.13,13069.0,278.7373,279.2686,278.7373,279.0219,13069.0
2021-11-29 13:30:00,294.13,294.47,293.29,293.68,13366.0,279.0219,279.3444,278.2251,278.595,13366.0
2021-11-29 14:00:00,293.77,294.39,293.42,294.22,11600.0,278.6804,279.2686,278.3484,279.1073,11600.0
2021-11-29 14:30:00,294.13,294.24,293.4,293.83,13955.0,279.0219,279.1263,278.3294,278.7373,13955.0
2021-11-29 15:00:00,293.93,294.84,293.91,294.21,14394.0,278.8322,279.6954,278.8132,279.0978,14394.0
2021-11-29 15:30:00,294.12,294.75,293.29,293.62,58641.0,279.0124,279.6101,278.2251,278.5381,58641.0
2021-11-30 09:30:00,289.02,290.71,287.5,289.28,24784.0,274.1744,275.7776,272.7325,274.421,24784.0
2021-11-30 10:00:00,289.7,290.87,287.64,287.93,29935.0,274.8195,275.9294,272.8653,273.1404,29935.0
2021-11-30 10:30:00,288.48,291.66,287.68,287.94,19430.0,273.6621,276.6788,272.9032,273.1499,19430.0
2021-11-30 11:00:00,287.81,289.62,286.71,289.11,27111.0,273.0265,274.7436,271.983,274.2598,27111.0
2021-11-30 11:30:00,289.16,289.32,286.38,287.68,21476.0,274.3072,274.459,271.67,272.9032,21476.0
2021-11-30 12:00:00,287.19,287.57,285.55,287.54,24384.0,272.4384,272.7989,270.8826,272.7704,24384.0
2021-11-30 12:30:00,287.34,287.65,286.6,286.96,13911.0,272.5807,272.8748,271.8787,272.2202,13911.0
2021-11-30 13:00:00,287.27,287.39,285.3,285.84,29073.0,272.5143,272.6281,270.6455,271.1577,29073.0
2021-11-30 13:30:00,285.71,287.97,285.56,287.97,26371.0,271.0344,273.1783,270.8921,273.1783,26371.0
2021-11-30 14:00:00,287.88,288.37,286.94,287.05,38151.0,273.0929,273.5578,272.2012,272.3056,38151.0
2021-11-30 14:30:00,286.97,287.33,285.35,285.72,25280.0,272.2297,272.5712,270.6929,271.0439,25280.0
2021-11-30 15:00:00,285.77,286.68,285.3,286.17,36006.0,271.0913,271.9546,270.6455,271.4708,36006.0
2021-11-30 15:30:00,286.15,290.19,286.13,289.46,292861.0,271.4518,275.2843,271.4328,274.5918,292861.0
2021-12-01 09:30:00,296.45,297.78,293.6,297.67,35624.0,281.2227,282.4844,278.5191,282.3801,35624.0
2021-12-01 10:00:00,297.74,299.36,297.67,297.7,20317.0,282.4465,283.9833,282.3801,282.4085,20317.0
2021-12-01 10:30:00,297.97,298.63,295.78,297.17,19000.0,282.6647,283.2908,280.5872,281.9058,19000.0
2021-12-01 11:00:00,297.41,298.53,296.85,298.37,21286.0,282.1334,283.1959,281.6022,283.0441,21286.0
2021-12-01 11:30:00,298.47,298.63,293.89,294.44,18497.0,283.139,283.2908,278.7942,279.316,18497.0
2021-12-01 12:00:00,294.24,296.21,294.04,295.0,23541.0,279.1263,280.9951,278.9365,279.8472,23541.0
2021-12-01 12:30:00,294.99,295.64,293.16,293.33,12582.0,279.8377,280.4544,278.1017,278.263,12582.0
2021-12-01 13:00:00,293.24,293.69,291.37,292.74,10456.0,278.1776,278.6045,276.4037,277.7033,10456.0
2021-12-01 13:30:00,293.0,293.42,290.17,291.88,22381.0,277.95,278.3484,275.2653,276.8875,22381.0
2021-12-01 14:00:00,291.74,292.26,289.93,291.69,18019.0,276.7547,277.248,275.0376,276.7072,18019.0
2021-12-01 14:30:00,291.65,291.96,290.08,290.09,26245.0,276.6693,276.9634,275.1799,275.1894,26245.0
2021-12-01 15:00:00,290.12,290.47,287.25,287.25,22870.0,275.2179,275.5499,272.4953,272.4953,22870.0
2021-12-01 15:30:00,287.42,289.04,284.72,284.94,79278.0,272.6566,274.1934,270.0953,270.304,79278.0
2021-12-02 09:30:00,287.7,292.37,286.2,292.37,21059.0,272.9222,277.3523,271.4992,277.3523,21059.0
2021-12-02 10:00:00,292.06,292.76,290.85,292.17,17207.0,277.0582,277.7223,275.9104,277.1626,17207.0
2021-12-02 10:30:00,292.35,292.92,289.77,292.92,14094.0,277.3333,277.8741,274.8859,277.8741,14094.0
2021-12-02 11:00:00,292.97,294.35,292.1,294.35,14032.0,277.9215,279.2306,277.0962,279.2306,14032.0
2021-12-02 11:30:00,293.93,295.17,292.3,295.17,17676.0,278.8322,280.0085,277.2859,280.0085,17676.0
2021-12-02 12:00:00,294.97,295.62,294.5,295.29,13004.0,279.8188,280.4354,279.3729,280.1223,13004.0
2021-12-02 12:30:00,295.6,295.84,294.7,295.19,13702.0,280.4164,280.6441,279.5626,280.0275,13702.0
2021-12-02 13:00:00,295.0,295.47,294.21,294.33,12286.0,279.8472,280.2931,279.0978,279.2116,12286.0
2021-12-02 13:30:00,294.28,296.75,294.2,296.53,13502.0,279.1642,281.5073,279.0883,281.2986,13502.0
2021-12-02 14:00:00,296.38,297.27,296.33,296.99,17838.0,281.1563,282.0006,281.1089,281.735,17838.0
2021-12-02 14:30:00,297.28,297.28,296.04,296.17,17489.0,282.0101,282.0101,280.8338,280.9571,17489.0
2021-12-02 15:00:00,296.33,296.79,295.55,295.88,14619.0,281.1089,281.5453,280.369,280.682,14619.0
2021-12-02 15:30:00,295.9,296.99,294.54,295.66,58189.0,280.701,281.735,279.4109,280.4733,58189.0
2021-12-03 09:30:00,297.2,297.57,293.9,294.63,44538.0,281.9342,282.2852,278.8037,279.4962,44538.0
2021-12-03 10:00:00,294.61,296.09,294.11,296.04,22239.0,279.4773,280.8812,279.0029,280.8338,22239.0
2021-12-03 10:30:00,296.23,296.3,291.31,292.07,20293.0,281.014,281.0805,276.3468,277.0677,20293.0
2021-12-03 11:00:00,291.72,292.6,290.85,292.13,19982.0,276.7357,277.5705,275.9104,277.1246,19982.0
2021-12-03 11:30:00,292.19,292.68,289.45,289.45,8265.0,277.1816,277.6464,274.5823,274.5823,8265.0
2021-12-03 12:00:00,289.0,292.37,288.98,291.73,14315.0,274.1554,277.3523,274.1364,276.7452,14315.0
2021-12-03 12:30:00,291.79,292.01,289.99,289.99,8310.0,276.8021,277.0108,275.0946,275.0946,8310.0
2021-12-03 13:00:00,289.54,290.63,289.54,289.67,7533.0,274.6677,275.7017,274.6677,274.791,7533.0
2021-12-03 13:30:00,289.65,289.8,288.26,289.24,20200.0,274.772,274.9143,273.4534,274.3831,20200.0
2021-12-03 14:00:00,288.58,289.4,287.13,288.11,13510.0,273.757,274.5349,272.3815,273.3111,13510.0
2021-12-03 14:30:00,288.11,288.48,287.28,287.28,13466.0,273.3111,273.6621,272.5238,272.5238,13466.0
2021-12-03 15:00:00,286.47,289.02,286.47,288.45,22167.0,271.7554,274.1744,271.7554,273.6337,22167.0
2021-12-03 15:30:00,288.35,290.41,286.38,290.19,80586.0,273.5388,275.493,271.67,275.2843,80586.0
2021-12-06 09:30:00,293.84,294.03,291.15,292.31,15730.0,278.7468,278.927,276.195,277.2954,15730.0
2021-12-06 10:00:00,292.13,293.27,290.92,292.91,13925.0,277.1246,278.2061,275.9768,277.8646,13925.0
2021-12-06 10:30:00,292.94,294.65,292.79,294.15,27608.0,277.893,279.5152,277.7507,279.0409,27608.0
2021-12-06 11:00:00,293.53,294.05,292.53,293.0,9539.0,278.4527,278.946,277.5041,277.95,9539.0
2021-12-06 11:30:00,293.41,293.55,291.59,292.76,11356.0,278.3389,278.4717,276.6124,277.7223,11356.0
2021-12-06 12:00:00,292.53,294.77,292.41,294.44,14625.0,277.5041,279.629,277.3903,279.316,14625.0
2021-12-06 12:30:00,294.27,294.66,293.7,294.48,13398.0,279.1547,279.5247,278.614,279.3539,13398.0
2021-12-06 13:00:00,294.64,295.38,293.66,294.81,15130.0,279.5057,280.2077,278.5761,279.667,15130.0
2021-12-06 13:30:00,294.9,296.25,294.7,295.92,12338.0,279.7524,281.033,279.5626,280.72,12338.0
2021-12-06 14:00:00,295.98,296.3,294.98,295.08,15168.0,280.7769,281.0805,279.8283,279.9231,15168.0
2021-12-06 14:30:00,295.3,295.3,293.79,293.86,13277.0,280.1318,280.1318,278.6994,278.7658,13277.0
2021-12-06 15:00:00,293.82,294.53,293.47,293.93,18049.0,278.7278,279.4014,278.3958,278.8322,18049.0
2021-12-06 15:30:00,294.03,294.7,293.43,293.75,85747.0,278.927,279.5626,278.3579,278.6614,85747.0
2021-12-07 09:30:00,298.56,301.57,297.94,301.04,17644.0,283.2244,286.0798,282.6362,285.577,17644.0
2021-12-07 10:00:00,301.12,301.29,300.33,300.33,13082.0,285.6529,285.8141,284.9034,284.9034,13082.0
2021-12-07 10:30:00,300.47,301.7,299.95,301.69,19607.0,285.0363,286.2031,284.543,286.1936,19607.0
2021-12-07 11:00:00,301.82,301.95,300.45,300.9,26143.0,286.3169,286.4402,285.0173,285.4442,26143.0
2021-12-07 11:30:00,300.88,300.89,299.9,300.39,13262.0,285.4252,285.4347,284.4955,284.9604,13262.0
2021-12-07 12:00:00,300.17,301.04,299.83,299.83,10689.0,284.7517,285.577,284.4291,284.4291,10689.0
2021-12-07 12:30:00,299.83,300.88,299.83,300.88,10939.0,284.4291,285.4252,284.4291,285.4252,10939.0
2021-12-07 13:00:00,300.84,300.84,299.96,300.6,10446.0,285.3873,285.3873,284.5525,285.1596,10446.0
2021-12-07 13:30:00,300.57,302.1,300.57,301.68,11156.0,285.1311,286.5825,285.1311,286.1841,11156.0
2021-12-07 14:00:00,301.52,303.08,301.15,302.37,16657.0,286.0323,287.5122,285.6813,286.8387,16657.0
2021-12-07 14:30:00,302.26,302.79,302.04,302.69,6886.0,286.7343,287.2371,286.5256,287.1422,6886.0
2021-12-07 15:00:00,302.55,303.17,301.87,302.18,27624.0,287.0094,287.5976,286.3643,286.6584,27624.0
2021-12-07 15:30:00,301.94,302.08,299.96,301.6,48189.0,286.4307,286.5636,284.5525,286.1082,48189.0
2021-12-08 09:30:00,301.05,304.38,300.72,303.34,14964.0,285.5865,288.7454,285.2734,287.7588,14964.0
2021-12-08 10:00:00,302.84,303.33,300.79,300.79,17361.0,287.2845,287.7494,285.3398,285.3398,17361.0
2021-12-08 10:30:00,300.75,301.53,299.73,299.96,15393.0,285.3019,286.0418,284.3343,284.5525,15393.0
2021-12-08 11:00:00,299.66,301.35,299.66,300.82,25070.0,284.2679,285.8711,284.2679,285.3683,25070.0
2021-12-08 11:30:00,300.61,300.76,299.56,299.75,14124.0,285.1691,285.3114,284.173,284.3532,14124.0
2021-12-08 12:00:00,299.86,300.52,299.66,300.06,21527.0,284.4576,285.0837,284.2679,284.6473,21527.0
2021-12-08 12:30:00,300.06,300.3,299.59,299.71,9276.0,284.6473,284.875,284.2015,284.3153,9276.0
2021-12-08 13:00:00,299.67,300.08,299.57,299.9,15205.0,284.2773,284.6663,284.1825,284.4955,15205.0
2021-12-08 13:30:00,299.91,299.91,298.93,299.06,10642.0,284.505,284.505,283.5754,283.6987,10642.0
2021-12-08 14:00:00,299.06,299.69,298.76,299.29,11080.0,283.6987,284.2963,283.4141,283.9169,11080.0
2021-12-08 14:30:00,299.39,300.39,299.32,300.31,13116.0,284.0117,284.9604,283.9453,284.8845,13116.0
2021-12-08 15:00:00,300.32,300.96,299.87,300.59,31670.0,284.894,285.5011,284.4671,285.1501,31670.0
2021-12-08 15:30:00,300.56,301.04,300.18,300.49,53950.0,285.1216,285.577,284.7612,285.0552,53950.0
2021-12-09 09:30:00,298.82,298.82,296.49,297.7,26299.0,283.471,283.471,281.2607,282.4085,26299.0
2021-12-09 10:00:00,297.34,299.14,297.33,298.25,22319.0,282.067,283.7746,282.0575,282.9303,22319.0
2021-12-09 10:30:00,298.16,298.26,297.46,297.91,9537.0,282.8449,282.9398,282.1809,282.6078,9537.0
2021-12-09 11:00:00,298.04,298.04,296.72,297.68,7789.0,282.7311,282.7311,281.4789,282.3896,7789.0
2021-12-09 11:30:00,297.73,298.33,297.67,298.06,11308.0,282.437,283.0062,282.3801,282.75,11308.0
2021-12-09 12:00:00,298.04,299.32,298.03,299.17,8775.0,282.7311,283.9453,282.7216,283.803,8775.0
2021-12-09 12:30:00,299.29,299.41,299.05,299.4,6867.0,283.9169,284.0307,283.6892,284.0212,6867.0
2021-12-09 13:00:00,299.29,299.79,299.13,299.17,7466.0,283.9169,284.3912,283.7651,283.803,7466.0
2021-12-09 13:30:00,299.25,299.61,298.52,299.23,13077.0,283.8789,284.2204,283.1864,283.86,13077.0
2021-12-09 14:00:00,299.25,300.23,299.17,299.29,20666.0,283.8789,284.8086,283.803,283.9169,20666.0
2021-12-09 14:30:00,299.15,299.38,298.56,298.56,8369.0,283.7841,284.0022,283.2244,283.2244,8369.0
2021-12-09 15:00:00,298.79,299.06,297.87,298.12,21162.0,283.4426,283.6987,282.5698,282.807,21162.0
2021-12-09 15:30:00,298.04,298.77,297.18,297.41,27823.0,282.7311,283.4236,281.9152,282.1334,27823.0
2021-12-10 09:30:00,299.49,299.94,296.37,296.53,95395.0,284.1066,284.5335,281.1469,281.2986,95395.0
2021-12-10 10:00:00,296.54,297.49,295.23,297.37,29324.0,281.3081,282.2093,280.0654,282.0955,29324.0
2021-12-10 10:30:00,297.37,297.47,295.05,295.84,45815.0,282.0955,282.1904,279.8947,280.6441,45815.0
2021-12-10 11:00:00,295.83,296.01,293.37,294.77,18736.0,280.6346,280.8053,278.301,279.629,18736.0
2021-12-10 11:30:00,294.48,296.1,294.3,296.09,14279.0,279.3539,280.8907,279.1832,280.8812,14279.0
2021-12-10 12:00:00,296.23,296.96,295.88,296.62,14487.0,281.014,281.7065,280.682,281.384,14487.0
2021-12-10 12:30:00,296.75,296.77,295.96,296.43,11208.0,281.5073,281.5263,280.7579,281.2038,11208.0
2021-12-10 13:00:00,296.53,297.55,296.53,296.68,14987.0,281.2986,282.2662,281.2986,281.4409,14987.0
2021-12-10 13:30:00,296.93,296.93,295.91,296.49,14063.0,281.6781,281.6781,280.7105,281.2607,14063.0
2021-12-10 14:00:00,296.37,297.19,296.0,297.08,22773.0,281.1469,281.9247,280.7959,281.8204,22773.0
2021-12-10 14:30:00,297.13,297.63,296.95,296.97,15684.0,281.8678,282.3421,281.6971,281.716,15684.0
2021-12-10 15:00:00,296.96,297.49,296.58,297.23,19467.0,281.7065,282.2093,281.3461,281.9627,19467.0
2021-12-10 15:30:00,297.09,297.98,296.97,297.59,58727.0,281.8299,282.6742,281.716,282.3042,58727.0
2021-12-13 09:30:00,297.37,297.37,292.49,293.0,20376.0,282.0955,282.0955,277.4662,277.95,20376.0
2021-12-13 10:00:00,292.95,295.52,292.62,294.35,23218.0,277.9025,280.3405,277.5895,279.2306,23218.0
2021-12-13 10:30:00,294.06,294.33,292.18,292.82,21931.0,278.9555,279.2116,277.1721,277.7792,21931.0
2021-12-13 11:00:00,292.91,292.99,291.55,291.84,16138.0,277.8646,277.9405,276.5744,276.8495,16138.0
2021-12-13 11:30:00,291.6,293.06,291.28,293.05,15442.0,276.6219,278.0069,276.3183,277.9974,15442.0
2021-12-13 12:00:00,293.0,294.64,292.63,294.15,11821.0,277.95,279.5057,277.599,279.0409,11821.0
2021-12-13 12:30:00,294.06,294.27,292.52,292.71,12662.0,278.9555,279.1547,277.4946,277.6749,12662.0
2021-12-13 13:00:00,292.74,293.9,292.64,293.79,16369.0,277.7033,278.8037,277.6084,278.6994,16369.0
2021-12-13 13:30:00,293.79,294.05,293.31,293.78,18462.0,278.6994,278.946,278.244,278.6899,18462.0
2021-12-13 14:00:00,293.78,294.11,293.25,293.44,18370.0,278.6899,279.0029,278.1871,278.3674,18370.0
2021-12-13 14:30:00,293.44,294.12,293.27,293.73,22333.0,278.3674,279.0124,278.2061,278.6425,22333.0
2021-12-13 15:00:00,293.84,294.78,293.83,294.12,18692.0,278.7468,279.6385,278.7373,279.0124,18692.0
2021-12-13 15:30:00,294.12,294.55,292.48,292.94,71213.0,279.0124,279.4203,277.4567,277.893,71213.0
2021-12-14 09:30:00,292.01,296.06,291.81,294.92,23197.0,277.0108,280.8528,276.8211,279.7713,23197.0
2021-12-14 10:00:00,294.66,296.13,294.48,295.72,19371.0,279.5247,280.9192,279.3539,280.5302,19371.0
2021-12-14 10:30:00,295.49,295.87,291.82,292.53,27879.0,280.3121,280.6725,276.8306,277.5041,27879.0
2021-12-14 11:00:00,292.33,292.8,291.83,292.63,28048.0,277.3144,277.7602,276.8401,277.599,28048.0
2021-12-14 11:30:00,292.32,292.71,291.54,291.54,20088.0,277.3049,277.6749,276.5649,276.5649,20088.0
2021-12-14 12:00:00,291.2,293.49,291.2,293.49,84568.0,276.2424,278.4148,276.2424,278.4148,84568.0
2021-12-14 12:30:00,293.33,293.33,292.04,292.32,19833.0,278.263,278.263,277.0393,277.3049,19833.0
2021-12-14 13:00:00,292.39,292.72,292.02,292.61,25910.0,277.3713,277.6843,277.0203,277.58,25910.0
2021-12-14 13:30:00,292.47,292.77,291.49,291.74,23353.0,277.4472,277.7318,276.5175,276.7547,23353.0
2021-12-14 14:00:00,291.77,292.97,291.77,292.47,24020.0,276.7831,277.9215,276.7831,277.4472,24020.0
2021-12-14 14:30:00,292.36,292.59,291.74,292.09,21647.0,277.3428,277.561,276.7547,277.0867,21647.0
2021-12-14 15:00:00,292.16,293.12,292.13,293.12,23659.0,277.1531,278.0638,277.1246,278.0638,23659.0
2021-12-14 15:30:00,292.99,293.57,291.45,292.24,68714.0,277.9405,278.4907,276.4796,277.229,68714.0
2021-12-15 09:30:00,293.48,293.48,290.14,290.68,13746.0,278.4053,278.4053,275.2369,275.7491,13746.0
2021-12-15 10:00:00,290.95,292.71,290.38,292.25,13024.0,276.0053,277.6749,275.4645,277.2385,13024.0
2021-12-15 10:30:00,292.71,293.49,291.95,292.94,14658.0,277.6749,278.4148,276.9539,277.893,14658.0
2021-12-15 11:00:00,292.89,293.18,291.87,292.52,14757.0,277.8456,278.1207,276.878,277.4946,14757.0
2021-12-15 11:30:00,292.31,292.42,291.65,292.31,12108.0,277.2954,277.3997,276.6693,277.2954,12108.0
2021-12-15 12:00:00,292.41,293.02,291.82,292.71,13033.0,277.3903,277.9689,276.8306,277.6749,13033.0
2021-12-15 12:30:00,292.97,293.64,292.76,293.45,9805.0,277.9215,278.5571,277.7223,278.3768,9805.0
2021-12-15 13:00:00,293.29,294.03,293.29,294.02,12267.0,278.2251,278.927,278.2251,278.9176,12267.0
2021-12-15 13:30:00,294.19,294.41,293.15,293.25,11725.0,279.0788,279.2875,278.0923,278.1871,11725.0
2021-12-15 14:00:00,293.36,295.76,292.19,292.41,22330.0,278.2915,280.5682,277.1816,277.3903,22330.0
2021-12-15 14:30:00,292.44,294.72,292.34,293.79,19817.0,277.4187,279.5816,277.3239,278.6994,19817.0
2021-12-15 15:00:00,293.88,297.36,293.51,297.09,15118.0,278.7848,282.086,278.4338,281.8299,15118.0
2021-12-15 15:30:00,297.12,298.3,296.32,298.28,57146.0,281.8583,282.9777,281.0994,282.9587,57146.0
2021-12-16 09:30:00,302.32,303.59,300.14,301.91,23562.0,286.7912,287.996,284.7232,286.4023,23562.0
2021-12-16 10:00:00,301.91,305.16,301.9,304.79,23457.0,286.4023,289.4854,286.3928,289.1344,23457.0
2021-12-16 10:30:00,304.9,305.5,304.14,304.55,23770.0,289.2387,289.8079,288.5177,288.9067,23770.0
2021-12-16 11:00:00,304.59,305.16,303.43,304.64,24977.0,288.9446,289.4854,287.8442,288.9921,24977.0
2021-12-16 11:30:00,304.63,304.82,303.27,303.34,12459.0,288.9826,289.1628,287.6924,287.7588,12459.0
2021-12-16 12:00:00,303.3,304.25,302.75,303.93,14558.0,287.7209,288.6221,287.1991,288.3185,14558.0
2021-12-16 12:30:00,303.71,303.88,301.92,301.92,10788.0,288.1098,288.2711,286.4118,286.4118,10788.0
2021-12-16 13:00:00,301.76,303.0,301.76,302.69,10622.0,286.26,287.4363,286.26,287.1422,10622.0
2021-12-16 13:30:00,302.69,303.32,302.31,302.66,12397.0,287.1422,287.7399,286.7817,287.1138,12397.0
2021-12-16 14:00:00,302.66,303.25,301.28,301.37,14719.0,287.1138,287.6735,285.8047,285.89,14719.0
2021-12-16 14:30:00,301.4,301.53,299.28,299.96,21363.0,285.9185,286.0418,283.9074,284.5525,21363.0
2021-12-16 15:00:00,299.84,301.38,298.74,301.38,19247.0,284.4386,285.8995,283.3951,285.8995,19247.0
2021-12-16 15:30:00,301.38,302.19,300.22,300.22,62670.0,285.8995,286.6679,284.7991,284.7991,62670.0
2021-12-17 09:30:00,298.87,298.87,292.92,294.8,137734.0,283.5184,283.5184,277.8741,279.6575,137734.0
2021-12-17 10:00:00,294.32,294.55,292.2,294.38,20193.0,279.2022,279.4203,277.191,279.2591,20193.0
2021-12-17 10:30:00,294.25,298.22,294.0,297.31,26080.0,279.1357,282.9018,278.8986,282.0386,26080.0
2021-12-17 11:00:00,297.25,299.71,297.24,299.42,13877.0,281.9817,284.3153,281.9722,284.0402,13877.0
2021-12-17 11:30:00,299.48,299.48,296.04,296.04,23399.0,284.0971,284.0971,280.8338,280.8338,23399.0
2021-12-17 12:00:00,295.95,296.37,294.55,295.17,22952.0,280.7484,281.1469,279.4203,280.0085,22952.0
2021-12-17 12:30:00,295.21,296.38,295.05,295.6,10450.0,280.0464,281.1563,279.8947,280.4164,10450.0
2021-12-17 13:00:00,296.12,296.86,295.73,296.86,10163.0,280.9097,281.6117,280.5397,281.6117,10163.0
2021-12-17 13:30:00,296.97,298.47,296.71,298.47,18902.0,281.716,283.139,281.4694,283.139,18902.0
2021-12-17 14:00:00,298.52,298.55,296.89,296.95,23295.0,283.1864,283.2149,281.6401,281.6971,23295.0
2021-12-17 14:30:00,297.05,297.5,296.67,297.14,12441.0,281.7919,282.2188,281.4314,281.8773,12441.0
2021-12-17 15:00:00,297.13,297.98,297.08,297.38,28295.0,281.8678,282.6742,281.8204,282.105,28295.0
2021-12-17 15:30:00,297.59,297.63,294.41,294.61,83947.0,282.3042,282.3421,279.2875,279.4773,83947.0
2021-12-20 09:30:00,290.45,290.45,282.94,283.88,20910.0,275.5309,275.5309,268.4067,269.2984,20910.0
2021-12-20 10:00:00,283.87,284.88,282.81,283.03,14202.0,269.2889,270.247,268.2834,268.4921,14202.0
2021-12-20 10:30:00,282.19,282.3,279.23,279.86,15359.0,267.6952,267.7996,264.8873,265.4849,15359.0
2021-12-20 11:00:00,279.93,280.46,278.68,280.02,16605.0,265.5513,266.0541,264.3655,265.6367,16605.0
2021-12-20 11:30:00,280.06,281.16,279.74,280.83,18151.0,265.6746,266.7181,265.3711,266.4051,18151.0
2021-12-20 12:00:00,280.79,281.03,279.92,280.74,13807.0,266.3671,266.5948,265.5418,266.3197,13807.0
2021-12-20 12:30:00,280.47,280.77,279.95,280.12,11013.0,266.0636,266.3482,265.5703,265.7315,11013.0
2021-12-20 13:00:00,279.9,281.1,279.74,281.1,11261.0,265.5228,266.6612,265.3711,266.6612,11261.0
2021-12-20 13:30:00,281.05,282.68,280.09,282.38,17657.0,266.6138,268.16,265.7031,267.8755,17657.0
2021-12-20 14:00:00,282.26,283.25,282.26,282.5,11582.0,267.7616,268.7008,267.7616,267.9893,11582.0
2021-12-20 14:30:00,282.5,282.7,281.49,281.77,12229.0,267.9893,268.179,267.0312,267.2968,12229.0
2021-12-20 15:00:00,281.75,283.63,281.75,283.59,17643.0,267.2778,269.0612,267.2778,269.0233,17643.0
2021-12-20 15:30:00,283.31,284.7,282.74,283.9,64789.0,268.7577,270.0763,268.217,269.3174,64789.0
2021-12-21 09:30:00,287.81,291.1,287.71,289.86,27408.0,273.0265,276.1476,272.9317,274.9712,27408.0
2021-12-21 10:00:00,290.05,291.42,289.43,289.81,22926.0,275.1515,276.4511,274.5633,274.9238,22926.0
2021-12-21 10:30:00,290.17,290.54,289.17,289.73,12357.0,275.2653,275.6163,274.3167,274.8479,12357.0
2021-12-21 11:00:00,289.94,291.77,289.89,291.4,13997.0,275.0471,276.7831,274.9997,276.4321,13997.0
2021-12-21 11:30:00,291.47,293.16,291.26,292.09,18732.0,276.4985,278.1017,276.2993,277.0867,18732.0
2021-12-21 12:00:00,292.19,294.16,292.19,294.02,16323.0,277.1816,279.0504,277.1816,278.9176,16323.0
2021-12-21 12:30:00,294.26,295.46,294.1,295.44,16322.0,279.1452,280.2836,278.9935,280.2646,16322.0
2021-12-21 13:00:00,295.31,295.63,294.65,294.83,11114.0,280.1413,280.4449,279.5152,279.686,11114.0
2021-12-21 13:30:00,295.04,295.52,294.81,294.81,7672.0,279.8852,280.3405,279.667,279.667,7672.0
2021-12-21 14:00:00,294.93,295.13,294.22,294.53,11961.0,279.7808,279.9705,279.1073,279.4014,11961.0
2021-12-21 14:30:00,294.57,294.71,293.51,293.94,10440.0,279.4393,279.5721,278.4338,278.8417,10440.0
2021-12-21 15:00:00,293.97,294.0,293.0,293.09,41871.0,278.8701,278.8986,277.95,278.0353,41871.0
2021-12-21 15:30:00,293.21,294.65,292.71,294.64,41706.0,278.1492,279.5152,277.6749,279.5057,41706.0
2021-12-22 09:30:00,294.8,296.5,293.99,296.04,12332.0,279.6575,281.2702,278.8891,280.8338,12332.0
2021-12-22 10:00:00,296.23,297.42,296.23,297.3,8727.0,281.014,282.1429,281.014,282.0291,8727.0
2021-12-22 10:30:00,297.32,298.21,297.04,297.4,10339.0,282.0481,282.8923,281.7824,282.1239,10339.0
2021-12-22 11:00:00,297.38,298.0,296.85,297.94,12401.0,282.105,282.6931,281.6022,282.6362,12401.0
2021-12-22 11:30:00,298.12,298.64,297.91,298.29,9398.0,282.807,283.3003,282.6078,282.9682,9398.0
2021-12-22 12:00:00,298.48,298.62,297.89,298.39,8366.0,283.1485,283.2813,282.5888,283.0631,8366.0
2021-12-22 12:30:00,298.62,299.31,298.17,299.28,6046.0,283.2813,283.9358,282.8544,283.9074,6046.0
2021-12-22 13:00:00,299.01,299.66,299.0,299.46,9568.0,283.6513,284.2679,283.6418,284.0781,9568.0
2021-12-22 13:30:00,299.42,299.64,299.06,299.06,8217.0,284.0402,284.2489,283.6987,283.6987,8217.0
2021-12-22 14:00:00,298.82,299.23,298.4,298.46,10304.0,283.471,283.86,283.0726,283.1295,10304.0
2021-12-22 14:30:00,298.55,298.92,298.44,298.61,9529.0,283.2149,283.5659,283.1105,283.2718,9529.0
2021-12-22 15:00:00,298.64,298.93,297.99,298.35,13193.0,283.3003,283.5754,282.6836,283.0252,13193.0
2021-12-22 15:30:00,298.35,299.05,298.06,298.69,40392.0,283.0252,283.6892,282.75,283.3477,40392.0
2021-12-23 09:30:00,299.84,304.13,299.84,302.27,14190.0,284.4386,288.5083,284.4386,286.7438,14190.0
2021-12-23 10:00:00,301.54,302.95,301.54,302.94,10672.0,286.0513,287.3889,286.0513,287.3794,10672.0
2021-12-23 10:30:00,303.01,303.56,302.78,302.84,8613.0,287.4458,287.9675,287.2276,287.2845,8613.0
2021-12-23 11:00:00,303.06,303.44,302.81,302.84,6714.0,287.4932,287.8537,287.2561,287.2845,6714.0
2021-12-23 11:30:00,303.06,303.18,302.04,302.74,6990.0,287.4932,287.6071,286.5256,287.1897,6990.0
2021-12-23 12:00:00,302.78,302.78,302.11,302.35,8329.0,287.2276,287.2276,286.592,286.8197,8329.0
2021-12-23 12:30:00,302.51,302.82,302.07,302.07,5173.0,286.9715,287.2655,286.5541,286.5541,5173.0
2021-12-23 13:00:00,302.17,303.05,302.0,303.05,13378.0,286.6489,287.4837,286.4877,287.4837,13378.0
2021-12-23 13:30:00,302.94,303.38,302.8,303.38,5596.0,287.3794,287.7968,287.2466,287.7968,5596.0
2021-12-23 14:00:00,303.31,303.91,303.25,303.91,4539.0,287.7304,288.2996,287.6735,288.2996,4539.0
2021-12-23 14:30:00,303.86,303.86,302.98,303.52,10870.0,288.2521,288.2521,287.4173,287.9296,10870.0
2021-12-23 15:00:00,303.26,303.88,302.84,303.11,11795.0,287.6829,288.2711,287.2845,287.5407,11795.0
2021-12-23 15:30:00,303.17,303.53,301.96,302.37,25930.0,287.5976,287.9391,286.4497,286.8387,25930.0
2021-12-27 09:30:00,304.45,305.25,302.74,303.43,14993.0,288.8118,289.5707,287.1897,287.8442,14993.0
2021-12-27 10:00:00,303.31,305.46,303.31,305.46,5524.0,287.7304,289.7699,287.7304,289.7699,5524.0
2021-12-27 10:30:00,305.27,305.72,304.84,305.72,3693.0,289.5897,290.0166,289.1818,290.0166,3693.0
2021-12-27 11:00:00,305.9,305.9,305.0,305.8,5872.0,290.1873,290.1873,289.3336,290.0925,5872.0
2021-12-27 11:30:00,305.86,306.68,305.71,306.67,4606.0,290.1494,290.9273,290.0071,290.9178,4606.0
2021-12-27 12:00:00,306.56,307.0,306.3,306.94,6650.0,290.8134,291.2308,290.5668,291.1739,6650.0
2021-12-27 12:30:00,307.1,307.16,306.35,306.43,8433.0,291.3257,291.3826,290.6142,290.6901,8433.0
2021-12-27 13:00:00,306.4,306.7,305.86,306.21,9561.0,290.6617,290.9463,290.1494,290.4814,9561.0
2021-12-27 13:30:00,306.12,306.5,306.01,306.34,8479.0,290.396,290.7565,290.2917,290.6047,8479.0
2021-12-27 14:00:00,306.34,306.83,306.11,306.83,11886.0,290.6047,291.0696,290.3866,291.0696,11886.0
2021-12-27 14:30:00,306.94,307.0,305.92,306.2,20100.0,291.1739,291.2308,290.2063,290.4719,20100.0
2021-12-27 15:00:00,306.07,306.43,305.79,306.3,19071.0,290.3486,290.6901,290.083,290.5668,19071.0
2021-12-27 15:30:00,306.46,307.74,306.37,307.54,39379.0,290.7186,291.9328,290.6332,291.7431,39379.0
2021-12-28 09:30:00,305.39,309.86,305.39,309.85,7617.0,289.7035,293.9439,289.7035,293.9345,7617.0
2021-12-28 10:00:00,309.8,310.0,308.95,309.01,6886.0,293.887,294.0767,293.0807,293.1376,6886.0
2021-12-28 10:30:00,308.92,309.24,308.0,308.0,8765.0,293.0522,293.3558,292.1795,292.1795,8765.0
2021-12-28 11:00:00,308.05,308.11,306.42,306.8,8907.0,292.2269,292.2838,290.6806,291.0411,8907.0
2021-12-28 11:30:00,306.75,308.0,306.68,307.5,10674.0,290.9937,292.1795,290.9273,291.7052,10674.0
2021-12-28 12:00:00,307.51,307.57,306.43,306.43,6057.0,291.7146,291.7716,290.6901,290.6901,6057.0
2021-12-28 12:30:00,306.56,306.6,305.77,306.56,6571.0,290.8134,290.8514,290.064,290.8134,6571.0
2021-12-28 13:00:00,306.83,307.25,306.62,306.99,7572.0,291.0696,291.468,290.8704,291.2214,7572.0
2021-12-28 13:30:00,307.06,307.55,306.84,307.36,6736.0,291.2878,291.7526,291.0791,291.5723,6736.0
2021-12-28 14:00:00,307.36,307.36,306.63,306.95,6734.0,291.5723,291.5723,290.8798,291.1834,6734.0
2021-12-28 14:30:00,306.73,307.05,306.52,306.75,9066.0,290.9747,291.2783,290.7755,290.9937,9066.0
2021-12-28 15:00:00,306.72,307.19,306.48,307.01,13637.0,290.9652,291.4111,290.7376,291.2403,13637.0
2021-12-28 15:30:00,306.97,307.18,305.38,305.85,56540.0,291.2024,291.4016,289.6941,290.1399,56540.0
2021-12-29 09:30:00,305.69,308.36,304.55,307.86,13038.0,289.9881,292.521,288.9067,292.0467,13038.0
2021-12-29 10:00:00,307.84,308.54,306.77,307.52,8797.0,292.0277,292.6917,291.0127,291.7241,8797.0
2021-12-29 10:30:00,307.81,308.53,307.8,308.18,9914.0,291.9992,292.6823,291.9897,292.3502,9914.0
2021-12-29 11:00:00,308.22,308.22,306.75,306.75,5440.0,292.3882,292.3882,290.9937,290.9937,5440.0
2021-12-29 11:30:00,306.63,306.84,306.13,306.13,3052.0,290.8798,291.0791,290.4055,290.4055,3052.0
2021-12-29 12:00:00,306.06,306.27,305.41,305.63,6690.0,290.3391,290.5383,289.7225,289.9312,6690.0
2021-12-29 12:30:00,305.79,306.24,305.79,306.23,4001.0,290.083,290.5099,290.083,290.5004,4001.0
2021-12-29 13:00:00,306.16,306.66,305.86,306.06,4802.0,290.434,290.9083,290.1494,290.3391,4802.0
2021-12-29 13:30:00,306.39,306.39,305.55,305.7,47806.0,290.6522,290.6522,289.8553,289.9976,47806.0
2021-12-29 14:00:00,305.61,305.61,304.33,304.33,8089.0,289.9122,289.9122,288.698,288.698,8089.0
2021-12-29 14:30:00,304.5,305.05,304.48,304.79,7186.0,288.8593,289.381,288.8403,289.1344,7186.0
2021-12-29 15:00:00,304.89,305.53,304.51,305.44,11764.0,289.2292,289.8363,288.8687,289.751,11764.0
2021-12-29 15:30:00,305.61,306.32,305.35,305.53,32380.0,289.9122,290.5858,289.6656,289.8363,32380.0
2021-12-30 09:30:00,306.3,307.61,304.84,305.04,20330.0,290.5668,291.8095,289.1818,289.3715,20330.0
2021-12-30 10:00:00,305.12,305.79,305.01,305.01,3978.0,289.4474,290.083,289.3431,289.3431,3978.0
2021-12-30 10:30:00,304.97,305.5,304.96,305.24,5182.0,289.3051,289.8079,289.2956,289.5612,5182.0
2021-12-30 11:00:00,305.24,305.38,304.37,304.44,5175.0,289.5612,289.6941,288.7359,288.8023,5175.0
2021-12-30 11:30:00,304.6,304.71,304.21,304.46,4115.0,288.9541,289.0585,288.5842,288.8213,4115.0
2021-12-30 12:00:00,304.53,304.59,303.37,303.45,4820.0,288.8877,288.9446,287.7873,287.8632,4820.0
2021-12-30 12:30:00,303.43,303.48,302.89,303.23,9757.0,287.8442,287.8916,287.332,287.6545,9757.0
2021-12-30 13:00:00,303.15,303.41,302.69,302.83,12463.0,287.5786,287.8252,287.1422,287.275,12463.0
2021-12-30 13:30:00,302.82,303.53,302.82,303.34,4652.0,287.2655,287.9391,287.2655,287.7588,4652.0
2021-12-30 14:00:00,303.25,303.44,303.22,303.42,4258.0,287.6735,287.8537,287.645,287.8347,4258.0
2021-12-30 14:30:00,303.52,303.77,302.89,303.0,8553.0,287.9296,288.1668,287.332,287.4363,8553.0
2021-12-30 15:00:00,302.87,303.11,302.58,302.93,7677.0,287.313,287.5407,287.0379,287.3699,7677.0
2021-12-30 15:30:00,303.09,303.53,301.62,301.93,34743.0,287.5217,287.9391,286.1272,286.4213,34743.0
2021-12-31 09:30:00,301.08,303.64,301.08,302.52,6075.0,285.6149,288.0434,285.6149,286.981,6075.0
2021-12-31 10:00:00,302.42,303.81,301.68,303.06,7360.0,286.8861,288.2047,286.1841,287.4932,7360.0
2021-12-31 10:30:00,302.65,302.86,301.25,302.19,4273.0,287.1043,287.3035,285.7762,286.6679,4273.0
2021-12-31 11:00:00,302.53,303.03,302.06,302.69,4900.0,286.9904,287.4648,286.5446,287.1422,4900.0
2021-12-31 11:30:00,302.92,302.92,301.98,301.98,5695.0,287.3604,287.3604,286.4687,286.4687,5695.0
2021-12-31 12:00:00,302.09,302.25,301.77,301.99,3654.0,286.573,286.7248,286.2695,286.4782,3654.0
2021-12-31 12:30:00,301.65,302.67,301.56,302.67,2226.0,286.1556,287.1233,286.0703,287.1233,2226.0
2021-12-31 13:00:00,302.92,303.06,302.72,302.72,1518.0,287.3604,287.4932,287.1707,287.1707,1518.0
2021-12-31 13:30:00,303.22,303.4,302.83,303.21,9249.0,287.645,287.8158,287.275,287.6355,9249.0
2021-12-31 14:00:00,303.12,303.23,302.18,302.48,3353.0,287.5501,287.6545,286.6584,286.943,3353.0
2021-12-31 14:30:00,302.59,302.59,301.65,301.93,2380.0,287.0474,287.0474,286.1556,286.4213,2380.0
2021-12-31 15:00:00,301.89,302.6,301.89,302.6,4268.0,286.3833,287.0568,286.3833,287.0568,4268.0
2021-12-31 15:30:00,302.5,302.88,301.24,301.66,27802.0,286.962,287.3225,285.7667,286.1651,27802.0
2022-01-03 09:30:00,303.68,305.0,302.41,304.3,16162.0,288.0814,289.3336,286.8766,288.6695,16162.0
2022-01-03 10:00:00,304.57,306.34,303.89,306.09,9032.0,288.9257,290.6047,288.2806,290.3676,9032.0
2022-01-03 10:30:00,306.05,306.05,303.96,303.96,13018.0,290.3296,290.3296,288.347,288.347,13018.0
2022-01-03 11:00:00,304.19,304.72,303.46,303.48,6162.0,288.5652,289.068,287.8727,287.8916,6162.0
2022-01-03 11:30:00,303.74,303.91,302.73,303.05,7118.0,288.1383,288.2996,287.1802,287.4837,7118.0
2022-01-03 12:00:00,303.2,304.01,302.93,303.92,13156.0,287.626,288.3944,287.3699,288.309,13156.0
2022-01-03 12:30:00,303.87,303.87,302.9,303.31,7906.0,288.2616,288.2616,287.3414,287.7304,7906.0
2022-01-03 13:00:00,303.1,303.79,302.86,303.67,6524.0,287.5312,288.1857,287.3035,288.0719,6524.0
2022-01-03 13:30:00,303.65,303.65,303.04,303.52,8093.0,288.0529,288.0529,287.4742,287.9296,8093.0
2022-01-03 14:00:00,303.69,303.88,303.15,303.6,9956.0,288.0909,288.2711,287.5786,288.0055,9956.0
2022-01-03 14:30:00,303.54,303.91,303.07,303.52,13014.0,287.9486,288.2996,287.5027,287.9296,13014.0
2022-01-03 15:00:00,303.53,303.55,303.08,303.19,14609.0,287.9391,287.9581,287.5122,287.6165,14609.0
2022-01-03 15:30:00,303.22,304.28,302.71,304.27,58269.0,287.645,288.6506,287.1612,288.6411,58269.0
2022-01-04 09:30:00,308.54,314.44,306.23,313.75,32794.0,292.6917,298.2887,290.5004,297.6341,32794.0
2022-01-04 10:00:00,313.75,316.39,313.63,315.8,50133.0,297.6341,300.1385,297.5203,299.5788,50133.0
2022-01-04 10:30:00,316.01,316.83,314.79,316.17,19701.0,299.778,300.5559,298.6207,299.9298,19701.0
2022-01-04 11:00:00,316.2,316.2,314.66,314.81,26129.0,299.9583,299.9583,298.4974,298.6397,26129.0
2022-01-04 11:30:00,315.04,316.47,314.81,316.43,11366.0,298.8579,300.2144,298.6397,300.1765,11366.0
2022-01-04 12:00:00,316.28,318.3,315.67,318.09,79069.0,300.0342,301.9504,299.4555,301.7512,79069.0
2022-01-04 12:30:00,318.11,318.99,317.26,318.73,18104.0,301.7702,302.605,300.9638,302.3583,18104.0
2022-01-04 13:00:00,318.76,319.47,317.95,318.24,19163.0,302.3868,303.0603,301.6184,301.8935,19163.0
2022-01-04 13:30:00,318.11,318.17,316.84,317.36,19257.0,301.7702,301.8271,300.5654,301.0587,19257.0
2022-01-04 14:00:00,317.45,318.05,317.2,317.44,20775.0,301.1441,301.7133,300.9069,301.1346,20775.0
2022-01-04 14:30:00,317.56,318.04,316.95,317.74,21074.0,301.2484,301.7038,300.6698,301.4192,21074.0
2022-01-04 15:00:00,317.56,318.03,316.37,316.61,29530.0,301.2484,301.6943,300.1195,300.3472,29530.0
2022-01-04 15:30:00,316.65,318.76,316.45,318.14,67124.0,300.3852,302.3868,300.1954,301.7986,67124.0
2022-01-05 09:30:00,323.2,323.35,320.0,321.18,30128.0,306.5987,306.741,303.5631,304.6825,30128.0
2022-01-05 10:00:00,321.72,323.28,320.65,322.59,24405.0,305.1947,306.6746,304.1797,306.0201,24405.0
2022-01-05 10:30:00,322.29,322.56,320.0,320.72,27364.0,305.7355,305.9916,303.5631,304.2461,27364.0
2022-01-05 11:00:00,320.75,322.27,320.43,321.36,22761.0,304.2746,305.7165,303.971,304.8532,22761.0
2022-01-05 11:30:00,321.36,321.63,319.57,320.26,35960.0,304.8532,305.1094,303.1552,303.8097,35960.0
2022-01-05 12:00:00,320.26,321.18,320.23,321.06,10231.0,303.8097,304.6825,303.7813,304.5686,10231.0
2022-01-05 12:30:00,320.97,321.29,319.69,320.35,16941.0,304.4833,304.7868,303.269,303.8951,16941.0
2022-01-05 13:00:00,320.34,320.45,318.97,319.13,19749.0,303.8856,303.99,302.586,302.7378,19749.0
2022-01-05 13:30:00,319.35,319.79,318.94,319.71,15007.0,302.9465,303.3639,302.5575,303.288,15007.0
2022-01-05 14:00:00,319.71,319.87,317.24,317.41,26684.0,303.288,303.4398,300.9449,301.1061,26684.0
2022-01-05 14:30:00,317.34,317.49,315.74,316.57,19816.0,301.0397,301.182,299.5219,300.3093,19816.0
2022-01-05 15:00:00,316.25,316.77,315.14,316.39,25757.0,300.0057,300.499,298.9527,300.1385,25757.0
2022-01-05 15:30:00,316.27,316.4,314.51,314.96,63361.0,300.0247,300.148,298.3551,298.782,63361.0
2022-01-06 09:30:00,317.7,318.99,315.26,315.28,22804.0,301.3812,302.605,299.0666,299.0855,22804.0
2022-01-06 10:00:00,315.34,316.46,314.18,315.44,14553.0,299.1425,300.2049,298.042,299.2373,14553.0
2022-01-06 10:30:00,315.94,317.22,315.07,315.07,16915.0,299.7116,300.9259,298.8863,298.8863,16915.0
2022-01-06 11:00:00,314.98,315.76,314.06,314.96,14629.0,298.8009,299.5409,297.9282,298.782,14629.0
2022-01-06 11:30:00,315.13,316.28,314.69,316.28,14085.0,298.9432,300.0342,298.5258,300.0342,14085.0
2022-01-06 12:00:00,316.35,319.22,316.27,319.13,15796.0,300.1006,302.8232,300.0247,302.7378,15796.0
2022-01-06 12:30:00,318.91,320.08,318.65,320.03,11399.0,302.5291,303.639,302.2824,303.5916,11399.0
2022-01-06 13:00:00,319.45,319.93,318.35,318.42,6094.0,303.0413,303.4967,301.9978,302.0642,6094.0
2022-01-06 13:30:00,318.44,319.24,318.11,319.1,7687.0,302.0832,302.8421,301.7702,302.7093,7687.0
2022-01-06 14:00:00,319.09,319.58,318.44,319.55,10488.0,302.6998,303.1647,302.0832,303.1362,10488.0
2022-01-06 14:30:00,319.35,320.0,318.9,319.92,10055.0,302.9465,303.5631,302.5196,303.4872,10055.0
2022-01-06 15:00:00,319.96,320.0,318.39,319.05,17667.0,303.5251,303.5631,302.0358,302.6619,17667.0
2022-01-06 15:30:00,318.9,319.3,318.39,319.17,36210.0,302.5196,302.899,302.0358,302.7757,36210.0
2022-01-07 09:30:00,319.47,320.0,316.7,319.16,26078.0,303.0603,303.5631,300.4326,302.7662,26078.0
2022-01-07 10:00:00,319.43,320.0,318.48,319.12,19810.0,303.0224,303.5631,302.1212,302.7283,19810.0
2022-01-07 10:30:00,318.84,319.25,316.27,316.99,21597.0,302.4627,302.8516,300.0247,300.7077,21597.0
2022-01-07 11:00:00,317.17,318.48,316.78,318.48,33477.0,300.8785,302.1212,300.5085,302.1212,33477.0
2022-01-07 11:30:00,318.31,319.98,318.11,319.22,35853.0,301.9599,303.5441,301.7702,302.8232,35853.0
2022-01-07 12:00:00,319.46,319.47,318.26,318.77,23401.0,303.0508,303.0603,301.9125,302.3963,23401.0
2022-01-07 12:30:00,318.85,318.94,317.54,318.31,9339.0,302.4722,302.5575,301.2295,301.9599,9339.0
2022-01-07 13:00:00,318.44,318.63,317.94,318.07,11792.0,302.0832,302.2635,301.6089,301.7322,11792.0
2022-01-07 13:30:00,318.16,318.86,317.81,318.59,20391.0,301.8176,302.4816,301.4856,302.2255,20391.0
2022-01-07 14:00:00,318.57,319.0,318.29,318.3,15798.0,302.2065,302.6145,301.9409,301.9504,15798.0
2022-01-07 14:30:00,318.33,319.44,318.2,319.44,13540.0,301.9789,303.0319,301.8555,303.0319,13540.0
2022-01-07 15:00:00,319.48,319.64,318.87,319.63,22712.0,303.0698,303.2216,302.4911,303.2121,22712.0
2022-01-07 15:30:00,319.61,320.2,319.2,319.34,68841.0,303.1931,303.7528,302.8042,302.937,68841.0
2022-01-10 09:30:00,321.0,321.0,315.71,315.79,104453.0,304.5117,304.5117,299.4934,299.5693,104453.0
2022-01-10 10:00:00,315.7,315.97,312.81,313.96,40766.0,299.484,299.7401,296.7424,297.8333,40766.0
2022-01-10 10:30:00,314.2,315.59,312.13,313.4,22549.0,298.061,299.3796,296.0973,297.3021,22549.0
2022-01-10 11:00:00,313.49,316.07,312.57,315.5,19561.0,297.3875,299.835,296.5147,299.2942,19561.0
2022-01-10 11:30:00,315.6,315.6,314.03,314.65,29223.0,299.3891,299.3891,297.8997,298.4879,29223.0
2022-01-10 12:00:00,314.61,315.63,314.11,314.94,14954.0,298.45,299.4176,297.9756,298.763,14954.0
2022-01-10 12:30:00,314.91,316.3,314.0,315.76,22501.0,298.7345,300.0531,297.8713,299.5409,22501.0
2022-01-10 13:00:00,315.88,316.55,315.48,315.89,8868.0,299.6547,300.2903,299.2753,299.6642,8868.0
2022-01-10 13:30:00,315.98,317.11,315.72,317.11,14544.0,299.7496,300.8215,299.5029,300.8215,14544.0
2022-01-10 14:00:00,316.95,318.11,316.48,317.0,14914.0,300.6698,301.7702,300.2239,300.7172,14914.0
2022-01-10 14:30:00,316.86,317.91,316.32,317.64,12294.0,300.5844,301.5804,300.0721,301.3243,12294.0
2022-01-10 15:00:00,317.7,317.84,316.23,317.17,18087.0,301.3812,301.514,299.9867,300.8785,18087.0
2022-01-10 15:30:00,317.28,319.06,316.79,318.84,59752.0,300.9828,302.6714,300.518,302.4627,59752.0
2022-01-11 09:30:00,319.89,319.89,316.69,318.12,20379.0,303.4587,303.4587,300.4231,301.7797,20379.0
2022-01-11 10:00:00,317.19,318.79,316.9,317.83,11832.0,300.8974,302.4152,300.6223,301.5046,11832.0
2022-01-11 10:30:00,318.24,320.25,316.8,319.73,37826.0,301.8935,303.8003,300.5275,303.307,37826.0
2022-01-11 11:00:00,320.0,322.52,319.95,321.96,16546.0,303.5631,305.9537,303.5157,305.4224,16546.0
2022-01-11 11:30:00,322.17,322.92,321.71,322.11,11638.0,305.6216,306.3331,305.1853,305.5647,11638.0
2022-01-11 12:00:00,322.12,322.89,321.81,322.2,11810.0,305.5742,306.3046,305.2801,305.6501,11810.0
2022-01-11 12:30:00,322.02,323.84,322.02,323.84,10199.0,305.4793,307.2058,305.4793,307.2058,10199.0
2022-01-11 13:00:00,323.68,324.14,323.07,323.93,9348.0,307.0541,307.4904,306.4754,307.2912,9348.0
2022-01-11 13:30:00,324.38,325.1,324.16,324.93,15178.0,307.7181,308.4011,307.5094,308.2399,15178.0
2022-01-11 14:00:00,325.0,325.9,324.66,325.9,13306.0,308.3063,309.16,307.9837,309.16,13306.0
2022-01-11 14:30:00,325.71,326.17,325.63,325.84,17536.0,308.9798,309.4162,308.9039,309.1031,17536.0
2022-01-11 15:00:00,325.78,326.46,325.0,325.0,26847.0,309.0462,309.6913,308.3063,308.3063,26847.0
2022-01-11 15:30:00,325.06,326.23,324.5,326.1,49469.0,308.3632,309.4731,307.8319,309.3498,49469.0
2022-01-12 09:30:00,326.85,330.42,324.72,330.01,16277.0,310.0612,313.4479,308.0406,313.0589,16277.0
2022-01-12 10:00:00,330.27,330.3,327.65,327.97,14711.0,313.3056,313.334,310.8201,311.1237,14711.0
2022-01-12 10:30:00,328.02,328.59,326.96,328.0,21583.0,311.1711,311.7119,310.1656,311.1522,21583.0
2022-01-12 11:00:00,327.97,328.4,326.18,328.02,19340.0,311.1237,311.5316,309.4257,311.1711,19340.0
2022-01-12 11:30:00,327.96,328.54,326.87,327.47,16905.0,311.1142,311.6644,310.0802,310.6494,16905.0
2022-01-12 12:00:00,327.59,327.59,327.0,327.22,11942.0,310.7632,310.7632,310.2035,310.4122,11942.0
2022-01-12 12:30:00,327.31,328.08,327.22,327.95,8046.0,310.4976,311.2281,310.4122,311.1047,8046.0
2022-01-12 13:00:00,327.92,327.94,326.65,326.85,11284.0,311.0763,311.0953,309.8715,310.0612,11284.0
2022-01-12 13:30:00,326.85,327.29,326.66,326.95,15426.0,310.0612,310.4786,309.881,310.1561,15426.0
2022-01-12 14:00:00,326.91,327.85,326.59,327.76,10489.0,310.1182,311.0099,309.8146,310.9245,10489.0
2022-01-12 14:30:00,327.54,328.17,327.15,327.97,10837.0,310.7158,311.3134,310.3458,311.1237,10837.0
2022-01-12 15:00:00,328.03,328.07,327.28,327.56,13754.0,311.1806,311.2186,310.4692,310.7348,13754.0
2022-01-12 15:30:00,327.6,328.84,327.11,328.29,34602.0,310.7727,311.949,310.3079,311.4273,34602.0
2022-01-13 09:30:00,328.89,331.75,328.89,331.27,17812.0,311.9965,314.7095,311.9965,314.2542,17812.0
2022-01-13 10:00:00,331.55,331.56,330.07,330.2,25461.0,314.5198,314.5293,313.1158,313.2392,25461.0
2022-01-13 10:30:00,330.5,331.29,329.75,331.01,18868.0,313.5238,314.2732,312.8123,314.0076,18868.0
2022-01-13 11:00:00,331.04,331.8,330.79,331.7,13165.0,314.036,314.757,313.7989,314.6621,13165.0
2022-01-13 11:30:00,331.47,332.37,331.16,332.24,10349.0,314.4439,315.2977,314.1499,315.1744,10349.0
2022-01-13 12:00:00,332.13,332.13,329.44,330.42,19171.0,315.07,315.07,312.5182,313.4479,19171.0
2022-01-13 12:30:00,330.05,331.07,329.14,329.49,28597.0,313.0969,314.0645,312.2336,312.5656,28597.0
2022-01-13 13:00:00,329.31,330.35,328.93,330.13,18592.0,312.3949,313.3815,312.0344,313.1728,18592.0
2022-01-13 13:30:00,330.18,330.82,329.93,330.78,7222.0,313.2202,313.8273,312.983,313.7894,7222.0
2022-01-13 14:00:00,331.05,331.56,330.32,330.35,27887.0,314.0455,314.5293,313.353,313.3815,27887.0
2022-01-13 14:30:00,330.49,330.49,328.73,329.32,27844.0,313.5143,313.5143,311.8447,312.4044,27844.0
2022-01-13 15:00:00,329.18,329.22,328.2,328.99,28136.0,312.2716,312.3095,311.3419,312.0913,28136.0
2022-01-13 15:30:00,329.0,329.11,326.28,327.41,52542.0,312.1008,312.2052,309.5205,310.5925,52542.0
2022-01-14 09:30:00,320.57,326.6,319.94,325.72,17629.0,304.1038,309.8241,303.5062,308.9893,17629.0
2022-01-14 10:00:00,325.86,327.0,325.24,326.16,21303.0,309.1221,310.2035,308.5339,309.4067,21303.0
2022-01-14 10:30:00,326.04,326.7,324.62,325.81,23675.0,309.2928,309.9189,307.9458,309.0747,23675.0
2022-01-14 11:00:00,325.76,326.06,324.52,325.03,23589.0,309.0272,309.3118,307.8509,308.3347,23589.0
2022-01-14 11:30:00,325.16,326.0,324.59,325.6,24100.0,308.458,309.2549,307.9173,308.8754,24100.0
2022-01-14 12:00:00,325.58,326.17,325.3,325.46,13132.0,308.8565,309.4162,308.5909,308.7426,13132.0
2022-01-14 12:30:00,325.65,326.28,325.09,325.1,14105.0,308.9229,309.5205,308.3916,308.4011,14105.0
2022-01-14 13:00:00,325.26,326.0,324.29,324.59,27882.0,308.5529,309.2549,307.6327,307.9173,27882.0
2022-01-14 13:30:00,324.69,327.1,324.6,326.64,29212.0,308.0122,310.2984,307.9268,309.862,29212.0
2022-01-14 14:00:00,326.71,328.01,326.52,327.0,16839.0,309.9284,311.1617,309.7482,310.2035,16839.0
2022-01-14 14:30:00,327.4,327.61,326.34,326.46,14244.0,310.583,310.7822,309.5774,309.6913,14244.0
2022-01-14 15:00:00,326.48,327.48,325.73,326.87,22524.0,309.7102,310.6589,308.9988,310.0802,22524.0
2022-01-14 15:30:00,326.65,328.72,326.65,328.7,63786.0,309.8715,311.8352,309.8715,311.8162,63786.0
2022-01-18 09:30:00,324.34,324.56,321.5,322.66,21040.0,307.6802,307.8889,304.986,306.0865,21040.0
2022-01-18 10:00:00,322.65,322.84,319.01,320.15,28138.0,306.077,306.2572,302.6239,303.7054,28138.0
2022-01-18 10:30:00,320.18,320.52,318.25,318.25,26000.0,303.7338,304.0564,301.903,301.903,26000.0
2022-01-18 11:00:00,318.03,319.7,317.89,319.07,8994.0,301.6943,303.2785,301.5615,302.6809,8994.0
2022-01-18 11:30:00,318.71,318.77,317.07,317.63,17479.0,302.3394,302.3963,300.7836,301.3148,17479.0
2022-01-18 12:00:00,317.4,317.61,315.71,317.51,7774.0,301.0966,301.2959,299.4934,301.201,7774.0
2022-01-18 12:30:00,317.15,317.75,315.88,316.24,9251.0,300.8595,301.4287,299.6547,299.9962,9251.0
2022-01-18 13:00:00,316.09,317.72,316.04,317.71,10608.0,299.8539,301.4002,299.8065,301.3907,10608.0
2022-01-18 13:30:00,317.81,319.32,317.43,319.32,8943.0,301.4856,302.918,301.1251,302.918,8943.0
2022-01-18 14:00:00,319.28,319.4,318.6,319.21,5811.0,302.8801,302.9939,302.235,302.8137,5811.0
2022-01-18 14:30:00,319.32,320.89,319.23,320.43,9269.0,302.918,304.4074,302.8326,303.971,9269.0
2022-01-18 15:00:00,320.53,320.99,319.29,319.63,24199.0,304.0659,304.5022,302.8896,303.2121,24199.0
2022-01-18 15:30:00,319.55,319.99,318.18,319.23,41310.0,303.1362,303.5536,301.8366,302.8326,41310.0
2022-01-19 09:30:00,321.51,321.51,318.0,318.44,30402.0,304.9955,304.9955,301.6658,302.0832,30402.0
2022-01-19 10:00:00,318.46,318.46,313.1,313.1,24721.0,302.1022,302.1022,297.0175,297.0175,24721.0
2022-01-19 10:30:00,313.04,313.93,311.76,313.48,13717.0,296.9606,297.8049,295.7463,297.378,13717.0
2022-01-19 11:00:00,312.96,313.55,311.36,311.36,17287.0,296.8847,297.4444,295.3669,295.3669,17287.0
2022-01-19 11:30:00,311.63,312.51,310.8,312.28,14141.0,295.623,296.4578,294.8357,296.2396,14141.0
2022-01-19 12:00:00,312.44,312.93,311.78,312.17,7580.0,296.3914,296.8562,295.7653,296.1353,7580.0
2022-01-19 12:30:00,312.28,313.82,311.41,313.82,13525.0,296.2396,297.7005,295.4143,297.7005,13525.0
2022-01-19 13:00:00,313.82,314.68,313.04,314.25,14823.0,297.7005,298.5164,296.9606,298.1084,14823.0
2022-01-19 13:30:00,314.05,314.24,312.35,312.6,8793.0,297.9187,298.099,296.306,296.5432,8793.0
2022-01-19 14:00:00,312.7,312.73,310.91,310.94,10992.0,296.6381,296.6665,294.94,294.9685,10992.0
2022-01-19 14:30:00,310.98,313.34,310.95,312.9,14629.0,295.0064,297.2452,294.9779,296.8278,14629.0
2022-01-19 15:00:00,313.0,314.99,312.89,313.48,24603.0,296.9226,298.8104,296.8183,297.378,24603.0
2022-01-19 15:30:00,313.46,313.6,311.22,311.87,74056.0,297.359,297.4918,295.2341,295.8507,74056.0
2022-01-20 09:30:00,313.42,315.2,310.83,315.03,14649.0,297.3211,299.0096,294.8641,298.8484,14649.0
2022-01-20 10:00:00,314.85,316.0,314.62,315.68,7218.0,298.6776,299.7686,298.4594,299.465,7218.0
2022-01-20 10:30:00,315.95,318.39,315.95,318.17,9598.0,299.7211,302.0358,299.7211,301.8271,9598.0
2022-01-20 11:00:00,318.17,318.56,316.93,317.26,8755.0,301.8271,302.1971,300.6508,300.9638,8755.0
2022-01-20 11:30:00,317.31,317.99,316.66,316.67,3863.0,301.0113,301.6563,300.3947,300.4041,3863.0
2022-01-20 12:00:00,316.82,317.78,316.82,317.58,5895.0,300.5464,301.4571,300.5464,301.2674,5895.0
2022-01-20 12:30:00,318.11,318.11,317.12,317.29,5912.0,301.7702,301.7702,300.831,300.9923,5912.0
2022-01-20 13:00:00,317.43,317.43,316.19,316.97,6651.0,301.1251,301.1251,299.9488,300.6887,6651.0
2022-01-20 13:30:00,316.85,317.24,316.56,316.69,8398.0,300.5749,300.9449,300.2998,300.4231,8398.0
2022-01-20 14:00:00,316.78,317.79,315.47,315.47,9782.0,300.5085,301.4666,299.2658,299.2658,9782.0
2022-01-20 14:30:00,315.25,315.25,314.16,314.16,11926.0,299.0571,299.0571,298.0231,298.0231,11926.0
2022-01-20 15:00:00,314.46,314.53,312.41,312.81,13560.0,298.3077,298.3741,296.363,296.7424,13560.0
2022-01-20 15:30:00,312.09,312.41,308.96,309.17,51721.0,296.0594,296.363,293.0902,293.2894,51721.0
2022-01-21 09:30:00,307.9,307.9,302.56,303.65,48180.0,292.0846,292.0846,287.0189,288.0529,48180.0
2022-01-21 10:00:00,304.0,304.24,301.29,303.02,27350.0,288.3849,288.6126,285.8141,287.4553,27350.0
2022-01-21 10:30:00,303.12,305.87,302.37,304.82,29634.0,287.5501,290.1589,286.8387,289.1628,29634.0
2022-01-21 11:00:00,305.06,306.79,304.26,306.0,50776.0,289.3905,291.0316,288.6316,290.2822,50776.0
2022-01-21 11:30:00,305.73,306.41,303.12,303.45,16596.0,290.0261,290.6711,287.5501,287.8632,16596.0
2022-01-21 12:00:00,303.28,303.29,301.69,302.67,9938.0,287.7019,287.7114,286.1936,287.1233,9938.0
2022-01-21 12:30:00,302.56,303.24,301.45,301.77,11951.0,287.0189,287.664,285.9659,286.2695,11951.0
2022-01-21 13:00:00,301.74,303.16,300.81,301.01,15384.0,286.241,287.5881,285.3588,285.5485,15384.0
2022-01-21 13:30:00,301.23,302.68,301.19,301.7,11441.0,285.7572,287.1327,285.7193,286.2031,11441.0
2022-01-21 14:00:00,301.79,303.53,301.71,302.74,13088.0,286.2885,287.9391,286.2126,287.1897,13088.0
2022-01-21 14:30:00,302.73,302.73,300.95,301.14,18451.0,287.1802,287.1802,285.4916,285.6718,18451.0
2022-01-21 15:00:00,301.21,302.02,299.74,300.04,43205.0,285.7382,286.5066,284.3438,284.6283,43205.0
2022-01-21 15:30:00,299.88,300.96,298.56,299.38,162759.0,284.4766,285.5011,283.2244,284.0022,162759.0
2022-01-24 09:30:00,290.88,292.38,286.4,287.5,49132.0,275.9389,277.3618,271.689,272.7325,49132.0
2022-01-24 10:00:00,287.45,290.06,284.53,290.06,26130.0,272.685,275.161,269.915,275.161,26130.0
2022-01-24 10:30:00,289.67,292.12,288.69,288.86,24533.0,274.791,277.1152,273.8613,274.0226,24533.0
2022-01-24 11:00:00,288.87,289.0,286.32,287.76,22840.0,274.0321,274.1554,271.6131,272.9791,22840.0
2022-01-24 11:30:00,287.81,288.43,284.35,286.78,18688.0,273.0265,273.6147,269.7443,272.0494,18688.0
2022-01-24 12:00:00,286.81,287.13,283.81,285.15,16827.0,272.0779,272.3815,269.232,270.5032,16827.0
2022-01-24 12:30:00,285.76,287.8,284.54,287.45,20213.0,271.0818,273.0171,269.9245,272.685,20213.0
2022-01-24 13:00:00,287.36,290.68,287.36,288.44,30130.0,272.5997,275.7491,272.5997,273.6242,30130.0
2022-01-24 13:30:00,288.27,292.92,288.27,292.52,16326.0,273.4629,277.8741,273.4629,277.4946,16326.0
2022-01-24 14:00:00,292.91,293.95,290.41,290.81,22278.0,277.8646,278.8512,275.493,275.8724,22278.0
2022-01-24 14:30:00,291.12,293.02,289.6,293.02,12581.0,276.1665,277.9689,274.7246,277.9689,12581.0
2022-01-24 15:00:00,292.96,295.94,292.93,295.09,21518.0,277.912,280.7389,277.8836,279.9326,21518.0
2022-01-24 15:30:00,294.82,301.61,294.52,301.12,103280.0,279.6765,286.1177,279.3919,285.6529,103280.0
2022-01-25 09:30:00,294.71,296.18,290.0,290.34,20523.0,279.5721,280.9666,275.1041,275.4266,20523.0
2022-01-25 10:00:00,290.96,294.04,289.14,294.04,23462.0,276.0147,278.9365,274.2882,278.9365,23462.0
2022-01-25 10:30:00,294.09,296.3,293.12,293.23,17197.0,278.984,281.0805,278.0638,278.1681,17197.0
2022-01-25 11:00:00,292.91,296.79,292.45,296.61,13452.0,277.8646,281.5453,277.4282,281.3745,13452.0
2022-01-25 11:30:00,296.38,296.78,293.83,295.5,13269.0,281.1563,281.5358,278.7373,280.3215,13269.0
2022-01-25 12:00:00,294.95,296.92,294.47,296.84,14009.0,279.7998,281.6686,279.3444,281.5927,14009.0
2022-01-25 12:30:00,296.49,296.53,294.54,295.71,7986.0,281.2607,281.2986,279.4109,280.5208,7986.0
2022-01-25 13:00:00,295.4,297.17,294.66,297.16,13115.0,280.2267,281.9058,279.5247,281.8963,13115.0
2022-01-25 13:30:00,296.9,299.74,296.9,299.74,10804.0,281.6496,284.3438,281.6496,284.3438,10804.0
2022-01-25 14:00:00,299.68,300.7,298.83,300.2,13409.0,284.2868,285.2544,283.4805,284.7801,13409.0
2022-01-25 14:30:00,300.63,301.86,299.74,301.86,14651.0,285.188,286.3549,284.3438,286.3549,14651.0
2022-01-25 15:00:00,301.9,302.0,298.93,299.13,24763.0,286.3928,286.4877,283.5754,283.7651,24763.0
2022-01-25 15:30:00,298.93,300.25,297.86,298.23,60190.0,283.5754,284.8276,282.5603,282.9113,60190.0
2022-01-26 09:30:00,304.57,307.8,302.13,306.51,41530.0,288.9257,291.9897,286.611,290.766,41530.0
2022-01-26 10:00:00,306.51,306.61,303.32,303.67,22085.0,290.766,290.8609,287.7399,288.0719,22085.0
2022-01-26 10:30:00,303.31,304.66,302.77,303.27,26078.0,287.7304,289.011,287.2181,287.6924,26078.0
2022-01-26 11:00:00,303.49,305.93,302.79,304.91,32281.0,287.9011,290.2158,287.2371,289.2482,32281.0
2022-01-26 11:30:00,305.01,305.56,304.26,305.1,15745.0,289.3431,289.8648,288.6316,289.4284,15745.0
2022-01-26 12:00:00,305.21,305.73,304.17,305.45,19663.0,289.5328,290.0261,288.5462,289.7605,19663.0
2022-01-26 12:30:00,305.37,305.4,304.56,304.8,7211.0,289.6846,289.713,288.9162,289.1438,7211.0
2022-01-26 13:00:00,304.96,304.96,303.29,303.98,9827.0,289.2956,289.2956,287.7114,288.366,9827.0
2022-01-26 13:30:00,303.95,305.34,303.81,304.6,15042.0,288.3375,289.6561,288.2047,288.9541,15042.0
2022-01-26 14:00:00,304.87,307.1,303.65,305.79,58401.0,289.2102,291.3257,288.0529,290.083,58401.0
2022-01-26 14:30:00,305.64,305.75,299.79,300.21,59860.0,289.9407,290.045,284.3912,284.7896,59860.0
2022-01-26 15:00:00,300.2,300.2,294.4,297.09,32206.0,284.7801,284.7801,279.278,281.8299,32206.0
2022-01-26 15:30:00,297.22,298.83,296.13,298.51,91741.0,281.9532,283.4805,280.9192,283.1769,91741.0
2022-01-27 09:30:00,300.01,316.66,300.01,315.25,72041.0,284.5999,300.3947,284.5999,299.0571,72041.0
2022-01-27 10:00:00,314.63,317.43,311.44,312.92,53460.0,298.4689,301.1251,295.4428,296.8468,53460.0
2022-01-27 10:30:00,312.24,314.81,311.15,312.99,31188.0,296.2017,298.6397,295.1677,296.9132,31188.0
2022-01-27 11:00:00,312.67,314.13,311.01,311.08,29077.0,296.6096,297.9946,295.0349,295.1013,29077.0
2022-01-27 11:30:00,311.22,312.89,310.71,311.25,25272.0,295.2341,296.8183,294.7503,295.2625,25272.0
2022-01-27 12:00:00,311.16,311.31,307.92,308.07,29253.0,295.1772,295.3195,292.1036,292.2459,29253.0
2022-01-27 12:30:00,307.87,307.87,303.03,303.07,45120.0,292.0562,292.0562,287.4648,287.5027,45120.0
2022-01-27 13:00:00,303.37,303.74,300.35,300.35,18055.0,287.7873,288.1383,284.9224,284.9224,18055.0
2022-01-27 13:30:00,300.41,302.21,298.86,302.21,21486.0,284.9793,286.6869,283.509,286.6869,21486.0
2022-01-27 14:00:00,302.29,306.07,302.17,302.44,29637.0,286.7628,290.3486,286.6489,286.9051,29637.0
2022-01-27 14:30:00,302.69,303.84,301.05,302.25,19373.0,287.1422,288.2332,285.5865,286.7248,19373.0
2022-01-27 15:00:00,302.47,305.13,302.03,304.63,24065.0,286.9335,289.4569,286.5161,288.9826,24065.0
2022-01-27 15:30:00,305.0,306.36,303.21,303.21,82954.0,289.3336,290.6237,287.6355,287.6355,82954.0
2022-01-28 09:30:00,300.79,300.99,289.86,290.51,83439.0,285.3398,285.5295,274.9712,275.5879,83439.0
2022-01-28 10:00:00,290.26,293.83,288.41,290.38,39144.0,275.3507,278.7373,273.5957,275.4645,39144.0
2022-01-28 10:30:00,290.88,291.74,287.34,291.51,30034.0,275.9389,276.7547,272.5807,276.5365,30034.0
2022-01-28 11:00:00,291.85,293.68,290.37,293.25,21315.0,276.859,278.595,275.455,278.1871,21315.0
2022-01-28 11:30:00,293.39,293.86,291.64,293.86,10968.0,278.3199,278.7658,276.6598,278.7658,10968.0
2022-01-28 12:00:00,294.01,296.4,292.83,292.94,32842.0,278.9081,281.1753,277.7887,277.893,32842.0
2022-01-28 12:30:00,292.77,292.88,290.76,291.76,20838.0,277.7318,277.8361,275.825,276.7736,20838.0
2022-01-28 13:00:00,291.75,293.89,291.75,293.6,16350.0,276.7642,278.7942,276.7642,278.5191,16350.0
2022-01-28 13:30:00,293.64,295.32,293.64,294.82,19674.0,278.5571,280.1508,278.5571,279.6765,19674.0
2022-01-28 14:00:00,295.02,295.62,289.85,289.99,26521.0,279.8662,280.4354,274.9618,275.0946,26521.0
2022-01-28 14:30:00,290.0,293.2,289.47,292.65,26161.0,275.1041,278.1397,274.6013,277.6179,26161.0
2022-01-28 15:00:00,292.95,294.67,292.59,294.67,30197.0,277.9025,279.5342,277.561,279.5342,30197.0
2022-01-28 15:30:00,294.6,298.15,293.73,298.13,97137.0,279.4678,282.8354,278.6425,282.8165,97137.0
2022-01-31 09:30:00,296.63,299.68,295.31,296.5,28619.0,281.3935,284.2868,280.1413,281.2702,28619.0
2022-01-31 10:00:00,297.2,300.11,297.2,299.34,33066.0,281.9342,284.6947,281.9342,283.9643,33066.0
2022-01-31 10:30:00,299.35,301.36,299.2,300.67,38779.0,283.9738,285.8805,283.8315,285.226,38779.0
2022-01-31 11:00:00,300.87,301.47,299.05,299.18,15619.0,285.4157,285.9849,283.6892,283.8125,15619.0
2022-01-31 11:30:00,299.11,300.63,298.95,300.63,9650.0,283.7461,285.188,283.5943,285.188,9650.0
2022-01-31 12:00:00,300.57,301.11,299.98,300.68,18653.0,285.1311,285.6434,284.5714,285.2355,18653.0
2022-01-31 12:30:00,300.71,301.61,300.47,301.47,26132.0,285.2639,286.1177,285.0363,285.9849,26132.0
2022-01-31 13:00:00,301.36,301.4,300.08,301.01,23519.0,285.8805,285.9185,284.6663,285.5485,23519.0
2022-01-31 13:30:00,301.15,302.19,300.97,302.0,10614.0,285.6813,286.6679,285.5106,286.4877,10614.0
2022-01-31 14:00:00,301.97,303.32,301.62,303.25,23927.0,286.4592,287.7399,286.1272,287.6735,23927.0
2022-01-31 14:30:00,303.33,303.9,302.61,302.92,20308.0,287.7494,288.2901,287.0663,287.3604,20308.0
2022-01-31 15:00:00,303.03,303.5,301.66,303.02,25331.0,287.4648,287.9106,286.1651,287.4553,25331.0
2022-01-31 15:30:00,302.87,305.31,302.41,304.31,126122.0,287.313,289.6276,286.8766,288.679,126122.0
2022-02-01 09:30:00,306.15,307.46,302.6,303.17,77030.0,290.4245,291.6672,287.0568,287.5976,77030.0
2022-02-01 10:00:00,303.48,303.52,300.57,302.35,176391.0,287.8916,287.9296,285.1311,286.8197,176391.0
2022-02-01 10:30:00,302.47,305.49,302.37,304.69,18604.0,286.9335,289.7984,286.8387,289.0395,18604.0
2022-02-01 11:00:00,304.86,306.49,303.86,304.55,24617.0,289.2008,290.747,288.2521,288.9067,24617.0
2022-02-01 11:30:00,304.34,305.05,303.06,304.07,18228.0,288.7075,289.381,287.4932,288.4513,18228.0
2022-02-01 12:00:00,304.43,305.06,303.99,304.36,18737.0,288.7929,289.3905,288.3755,288.7264,18737.0
2022-02-01 12:30:00,304.26,306.87,303.84,306.87,24959.0,288.6316,291.1075,288.2332,291.1075,24959.0
2022-02-01 13:00:00,307.03,307.03,305.62,306.29,24136.0,291.2593,291.2593,289.9217,290.5573,24136.0
2022-02-01 13:30:00,306.2,306.97,305.61,305.74,14806.0,290.4719,291.2024,289.9122,290.0356,14806.0
2022-02-01 14:00:00,305.89,307.0,305.84,306.9,22325.0,290.1779,291.2308,290.1304,291.136,22325.0
2022-02-01 14:30:00,307.06,308.04,306.7,307.96,34217.0,291.2878,292.2174,290.9463,292.1415,34217.0
2022-02-01 15:00:00,308.07,308.83,307.32,308.75,49926.0,292.2459,292.9668,291.5344,292.891,49926.0
2022-02-01 15:30:00,308.57,308.89,307.25,308.19,117159.0,292.7202,293.0238,291.468,292.3597,117159.0
2022-02-02 09:30:00,308.88,311.57,308.72,308.72,42917.0,293.0143,295.5661,292.8625,292.8625,42917.0
2022-02-02 10:00:00,309.04,310.72,307.4,308.27,15981.0,293.1661,294.7598,291.6103,292.4356,15981.0
2022-02-02 10:30:00,307.81,310.04,307.17,309.77,18987.0,291.9992,294.1147,291.3921,293.8586,18987.0
2022-02-02 11:00:00,310.12,310.12,308.35,309.22,10862.0,294.1906,294.1906,292.5115,293.3368,10862.0
2022-02-02 11:30:00,309.63,310.33,308.96,309.95,18556.0,293.7258,294.3898,293.0902,294.0293,18556.0
2022-02-02 12:00:00,309.84,310.57,309.74,309.83,36013.0,293.925,294.6175,293.8301,293.9155,36013.0
2022-02-02 12:30:00,309.81,311.24,309.54,311.23,32907.0,293.8965,295.2531,293.6404,295.2436,32907.0
2022-02-02 13:00:00,311.4,312.28,310.42,310.43,20902.0,295.4048,296.2396,294.4752,294.4847,20902.0
2022-02-02 13:30:00,310.81,311.69,310.67,311.31,15013.0,294.8451,295.6799,294.7123,295.3195,15013.0
2022-02-02 14:00:00,311.31,312.07,311.29,312.04,8022.0,295.3195,296.0404,295.3005,296.012,8022.0
2022-02-02 14:30:00,311.92,313.38,311.92,313.2,15518.0,295.8981,297.2831,295.8981,297.1124,15518.0
2022-02-02 15:00:00,313.12,313.77,312.04,312.19,36376.0,297.0365,297.6531,296.012,296.1543,36376.0
2022-02-02 15:30:00,312.35,313.68,312.35,313.28,64495.0,296.306,297.5677,296.306,297.1883,64495.0
2022-02-03 09:30:00,309.18,310.83,307.74,308.03,25656.0,293.2989,294.8641,291.9328,292.2079,25656.0
2022-02-03 10:00:00,307.86,310.86,307.86,310.07,31487.0,292.0467,294.8926,292.0467,294.1431,31487.0
2022-02-03 10:30:00,310.03,311.48,309.99,310.78,18738.0,294.1052,295.4807,294.0673,294.8167,18738.0
2022-02-03 11:00:00,310.79,310.9,309.35,309.35,26397.0,294.8262,294.9305,293.4601,293.4601,26397.0
2022-02-03 11:30:00,309.05,309.73,307.72,307.97,14325.0,293.1755,293.8206,291.9139,292.151,14325.0
2022-02-03 12:00:00,308.18,308.46,307.17,307.98,15481.0,292.3502,292.6158,291.3921,292.1605,15481.0
2022-02-03 12:30:00,308.02,309.07,307.37,308.19,17808.0,292.1984,293.1945,291.5818,292.3597,17808.0
2022-02-03 13:00:00,308.19,308.19,306.96,307.43,14105.0,292.3597,292.3597,291.1929,291.6388,14105.0
2022-02-03 13:30:00,307.47,308.3,307.31,307.66,11268.0,291.6767,292.4641,291.5249,291.8569,11268.0
2022-02-03 14:00:00,307.65,307.8,306.6,306.7,12839.0,291.8475,291.9897,290.8514,290.9463,12839.0
2022-02-03 14:30:00,306.55,306.93,305.56,306.62,13825.0,290.804,291.1644,289.8648,290.8704,13825.0
2022-02-03 15:00:00,306.85,307.02,305.93,306.54,23884.0,291.0885,291.2498,290.2158,290.7945,23884.0
2022-02-03 15:30:00,306.52,306.52,303.79,304.07,54179.0,290.7755,290.7755,288.1857,288.4513,54179.0
2022-02-04 09:30:00,304.41,306.0,303.18,304.04,72679.0,288.7739,290.2822,287.6071,288.4229,72679.0
2022-02-04 10:00:00,304.3,306.09,303.84,304.95,51053.0,288.6695,290.3676,288.2332,289.2861,51053.0
2022-02-04 10:30:00,305.1,306.2,304.15,304.48,28942.0,289.4284,290.4719,288.5272,288.8403,28942.0
2022-02-04 11:00:00,304.25,305.06,303.52,304.33,12010.0,288.6221,289.3905,287.9296,288.698,12010.0
2022-02-04 11:30:00,304.56,305.71,304.55,305.27,13269.0,288.9162,290.0071,288.9067,289.5897,13269.0
2022-02-04 12:00:00,305.3,306.15,305.12,305.86,11603.0,289.6182,290.4245,289.4474,290.1494,11603.0
2022-02-04 12:30:00,306.09,306.84,305.71,306.73,11509.0,290.3676,291.0791,290.0071,290.9747,11509.0
2022-02-04 13:00:00,307.01,307.9,306.47,306.85,26868.0,291.2403,292.0846,290.7281,291.0885,26868.0
2022-02-04 13:30:00,306.89,307.37,306.34,306.8,34423.0,291.1265,291.5818,290.6047,291.0411,34423.0
2022-02-04 14:00:00,306.93,307.26,305.98,306.95,18417.0,291.1644,291.4775,290.2632,291.1834,18417.0
2022-02-04 14:30:00,307.07,309.22,307.07,309.19,27344.0,291.2972,293.3368,291.2972,293.3084,27344.0
2022-02-04 15:00:00,309.05,310.34,309.05,310.01,26894.0,293.1755,294.3993,293.1755,294.0862,26894.0
2022-02-04 15:30:00,310.3,310.89,307.99,308.09,81302.0,294.3613,294.921,292.17,292.2649,81302.0
2022-02-07 09:30:00,307.95,310.97,306.93,308.53,31647.0,292.132,294.9969,291.1644,292.6823,31647.0
2022-02-07 10:00:00,310.0,311.11,309.32,310.77,20410.0,294.0767,295.1297,293.4317,294.8072,20410.0
2022-02-07 10:30:00,311.0,312.4,310.99,311.95,13654.0,295.0254,296.3535,295.0159,295.9266,13654.0
2022-02-07 11:00:00,312.08,312.82,311.1,312.71,14237.0,296.0499,296.7519,295.1202,296.6475,14237.0
2022-02-07 11:30:00,312.4,312.4,310.33,311.76,11685.0,296.3535,296.3535,294.3898,295.7463,11685.0
2022-02-07 12:00:00,311.59,311.92,310.76,311.14,18536.0,295.5851,295.8981,294.7977,295.1582,18536.0
2022-02-07 12:30:00,310.98,312.14,310.98,311.18,12862.0,295.0064,296.1068,295.0064,295.1961,12862.0
2022-02-07 13:00:00,311.17,311.83,311.0,311.73,23755.0,295.1866,295.8127,295.0254,295.7179,23755.0
2022-02-07 13:30:00,311.88,312.73,311.85,312.56,14696.0,295.8602,296.6665,295.8317,296.5053,14696.0
2022-02-07 14:00:00,312.35,313.22,312.14,313.1,30138.0,296.306,297.1313,296.1068,297.0175,30138.0
2022-02-07 14:30:00,313.08,314.0,312.94,313.78,17669.0,296.9985,297.8713,296.8657,297.6626,17669.0
2022-02-07 15:00:00,313.8,314.48,313.22,313.32,25784.0,297.6816,298.3266,297.1313,297.2262,25784.0
2022-02-07 15:30:00,313.29,313.98,311.25,311.96,85876.0,297.1978,297.8523,295.2625,295.9361,85876.0
2022-02-08 09:30:00,313.95,314.65,312.85,314.26,27208.0,297.8239,298.4879,296.7804,298.1179,27208.0
2022-02-08 10:00:00,314.19,314.86,312.97,313.71,51811.0,298.0515,298.6871,296.8942,297.5962,51811.0
2022-02-08 10:30:00,314.17,315.13,313.9,314.11,18041.0,298.0326,298.9432,297.7764,297.9756,18041.0
2022-02-08 11:00:00,314.06,314.45,313.72,313.8,27210.0,297.9282,298.2982,297.6057,297.6816,27210.0
2022-02-08 11:30:00,314.04,315.4,314.04,314.99,9986.0,297.9092,299.1994,297.9092,298.8104,9986.0
2022-02-08 12:00:00,314.84,315.09,313.9,314.54,6977.0,298.6681,298.9053,297.7764,298.3835,6977.0
2022-02-08 12:30:00,314.56,315.23,314.39,314.87,11232.0,298.4025,299.0381,298.2413,298.6966,11232.0
2022-02-08 13:00:00,315.0,315.67,314.34,314.65,17666.0,298.8199,299.4555,298.1938,298.4879,17666.0
2022-02-08 13:30:00,314.41,315.28,314.08,314.92,15761.0,298.2602,299.0855,297.9472,298.744,15761.0
2022-02-08 14:00:00,315.02,315.62,313.78,313.79,21078.0,298.8389,299.4081,297.6626,297.6721,21078.0
2022-02-08 14:30:00,313.7,313.95,312.74,313.5,11192.0,297.5867,297.8239,296.676,297.397,11192.0
2022-02-08 15:00:00,313.56,315.22,313.19,315.13,29581.0,297.4539,299.0286,297.1029,298.9432,29581.0
2022-02-08 15:30:00,315.23,315.92,314.39,315.21,61594.0,299.0381,299.6927,298.2413,299.0191,61594.0
2022-02-09 09:30:00,319.19,321.94,318.4,320.21,37206.0,302.7947,305.4034,302.0453,303.7623,37206.0
2022-02-09 10:00:00,320.63,322.68,320.48,320.66,45104.0,304.1607,306.1054,304.0184,304.1892,45104.0
2022-02-09 10:30:00,321.01,321.49,319.32,319.85,25173.0,304.5212,304.9766,302.918,303.4208,25173.0
2022-02-09 11:00:00,319.78,319.99,318.47,318.61,20599.0,303.3544,303.5536,302.1117,302.2445,20599.0
2022-02-09 11:30:00,318.49,319.26,318.0,318.16,10174.0,302.1307,302.8611,301.6658,301.8176,10174.0
2022-02-09 12:00:00,318.09,319.4,317.58,319.39,18564.0,301.7512,302.9939,301.2674,302.9844,18564.0
2022-02-09 12:30:00,319.32,319.39,318.49,318.82,10511.0,302.918,302.9844,302.1307,302.4437,10511.0
2022-02-09 13:00:00,318.97,319.23,318.51,319.16,8900.0,302.586,302.8326,302.1496,302.7662,8900.0
2022-02-09 13:30:00,319.5,321.06,319.49,321.02,11787.0,303.0888,304.5686,303.0793,304.5307,11787.0
2022-02-09 14:00:00,321.02,321.76,320.85,321.43,19743.0,304.5307,305.2327,304.3694,304.9196,19743.0
2022-02-09 14:30:00,321.52,321.52,319.35,319.35,23434.0,305.005,305.005,302.9465,302.9465,23434.0
2022-02-09 15:00:00,319.44,320.42,319.26,320.42,17161.0,303.0319,303.9615,302.8611,303.9615,17161.0
2022-02-09 15:30:00,320.33,320.46,319.02,319.17,78303.0,303.8761,303.9995,302.6334,302.7757,78303.0
2022-02-10 09:30:00,314.77,318.29,313.87,317.41,51245.0,299.6699,303.021,298.813,302.1832,51245.0
2022-02-10 10:00:00,318.12,319.69,318.12,318.99,26959.0,302.8591,304.3538,302.8591,303.6874,26959.0
2022-02-10 10:30:00,319.13,320.23,318.77,319.14,18736.0,303.8207,304.8679,303.478,303.8302,18736.0
2022-02-10 11:00:00,319.26,321.31,318.76,320.56,10994.0,303.9445,305.8961,303.4684,305.1821,10994.0
2022-02-10 11:30:00,321.27,322.16,320.46,322.09,13800.0,305.858,306.7053,305.0869,306.6387,13800.0
2022-02-10 12:00:00,321.95,323.57,321.95,323.57,14161.0,306.5054,308.0477,306.5054,308.0477,14161.0
2022-02-10 12:30:00,323.71,323.97,320.89,321.13,38264.0,308.181,308.4285,305.4963,305.7248,38264.0
2022-02-10 13:00:00,321.11,321.71,319.0,319.58,22307.0,305.7057,306.2769,303.6969,304.2491,22307.0
2022-02-10 13:30:00,319.58,319.58,316.89,317.94,17619.0,304.2491,304.2491,301.6882,302.6878,17619.0
2022-02-10 14:00:00,318.01,318.06,315.68,317.16,33658.0,302.7544,302.802,300.5362,301.9452,33658.0
2022-02-10 14:30:00,317.41,317.65,315.26,315.5,23304.0,302.1832,302.4117,300.1363,300.3648,23304.0
2022-02-10 15:00:00,315.73,317.39,315.28,316.24,30383.0,300.5838,302.1642,300.1554,301.0693,30383.0
2022-02-10 15:30:00,316.09,316.3,313.59,315.91,69906.0,300.9265,301.1265,298.5465,300.7552,69906.0
2022-02-11 09:30:00,315.2,318.16,312.78,315.5,29872.0,300.0792,302.8972,297.7753,300.3648,29872.0
2022-02-11 10:00:00,316.15,317.26,314.2,315.28,31868.0,300.9837,302.0404,299.1272,300.1554,31868.0
2022-02-11 10:30:00,315.46,315.92,312.78,313.62,17854.0,300.3268,300.7647,297.7753,298.575,17854.0
2022-02-11 11:00:00,313.73,315.08,313.32,314.17,23371.0,298.6797,299.965,298.2894,299.0986,23371.0
2022-02-11 11:30:00,314.34,314.47,312.85,313.88,7641.0,299.2605,299.3842,297.842,298.8226,7641.0
2022-02-11 12:00:00,313.88,314.79,313.69,314.45,8586.0,298.8226,299.6889,298.6417,299.3652,8586.0
2022-02-11 12:30:00,314.43,314.76,312.4,312.44,15356.0,299.3462,299.6603,297.4135,297.4516,15356.0
2022-02-11 13:00:00,312.57,313.17,311.75,312.6,11364.0,297.5754,298.1466,296.7947,297.604,11364.0
2022-02-11 13:30:00,311.41,311.48,306.02,306.87,37120.0,296.471,296.5377,291.3396,292.1488,37120.0
2022-02-11 14:00:00,306.87,308.26,304.79,305.85,15241.0,292.1488,293.4722,290.1686,291.1778,15241.0
2022-02-11 14:30:00,305.77,306.63,303.85,304.98,19069.0,291.1016,291.9203,289.2737,290.3495,19069.0
2022-02-11 15:00:00,305.52,306.7,304.07,305.18,33975.0,290.8636,291.987,289.4832,290.5399,33975.0
2022-02-11 15:30:00,305.18,306.36,302.26,303.99,72935.0,290.5399,291.6633,287.76,289.407,72935.0
2022-02-14 09:30:00,304.31,307.27,301.33,302.76,37432.0,289.7116,292.5296,286.8746,288.236,37432.0
2022-02-14 10:00:00,302.36,302.36,298.38,299.94,24867.0,287.8552,287.8552,284.0661,285.5513,24867.0
2022-02-14 10:30:00,300.03,300.03,297.62,298.02,15982.0,285.637,285.637,283.3426,283.7234,15982.0
2022-02-14 11:00:00,297.66,299.58,297.2,299.5,15764.0,283.3807,285.2085,282.9427,285.1324,15764.0
2022-02-14 11:30:00,299.55,300.64,298.82,300.29,8493.0,285.18,286.2177,284.485,285.8845,8493.0
2022-02-14 12:00:00,300.39,301.26,299.43,301.25,15974.0,285.9797,286.808,285.0657,286.7984,15974.0
2022-02-14 12:30:00,301.28,302.6,301.28,302.05,8865.0,286.827,288.0837,286.827,287.5601,8865.0
2022-02-14 13:00:00,302.29,303.18,302.03,302.87,24501.0,287.7885,288.6359,287.541,288.3407,24501.0
2022-02-14 13:30:00,302.76,302.85,297.96,298.12,42017.0,288.236,288.3217,283.6663,283.8186,42017.0
2022-02-14 14:00:00,298.31,298.34,296.1,298.0,22973.0,283.9995,284.028,281.8955,283.7043,22973.0
2022-02-14 14:30:00,297.65,299.29,296.96,299.09,11267.0,283.3711,284.9325,282.7142,284.7421,11267.0
2022-02-14 15:00:00,299.16,300.98,299.02,300.48,70045.0,284.8087,286.5414,284.6754,286.0654,70045.0
2022-02-14 15:30:00,300.31,301.89,300.17,300.72,98535.0,285.9035,287.4077,285.7702,286.2939,98535.0
2022-02-15 09:30:00,304.61,306.9,302.86,303.33,17104.0,289.9973,292.1774,288.3312,288.7787,17104.0
2022-02-15 10:00:00,303.69,306.84,303.68,306.59,18072.0,289.1214,292.1203,289.1119,291.8823,18072.0
2022-02-15 10:30:00,306.84,306.84,305.87,306.47,18682.0,292.1203,292.1203,291.1968,291.768,18682.0
2022-02-15 11:00:00,306.35,307.27,306.03,306.74,17455.0,291.6538,292.5296,291.3491,292.0251,17455.0
2022-02-15 11:30:00,307.48,307.68,306.2,306.2,12344.0,292.7296,292.92,291.511,291.511,12344.0
2022-02-15 12:00:00,306.18,306.9,306.16,306.82,33154.0,291.4919,292.1774,291.4729,292.1012,33154.0
2022-02-15 12:30:00,306.77,307.39,306.55,306.74,16129.0,292.0536,292.6439,291.8442,292.0251,16129.0
2022-02-15 13:00:00,306.8,307.92,306.8,307.92,11535.0,292.0822,293.1485,292.0822,293.1485,11535.0
2022-02-15 13:30:00,307.89,308.42,307.79,308.29,17326.0,293.1199,293.6245,293.0247,293.5007,17326.0
2022-02-15 14:00:00,308.36,308.82,307.67,308.81,20537.0,293.5674,294.0053,292.9105,293.9958,20537.0
2022-02-15 14:30:00,308.76,310.0,308.75,309.42,41828.0,293.9482,295.1287,293.9386,294.5765,41828.0
2022-02-15 15:00:00,309.45,310.47,309.4,309.84,45255.0,294.6051,295.5761,294.5575,294.9764,45255.0
2022-02-15 15:30:00,309.72,309.79,307.63,308.48,86126.0,294.8621,294.9288,292.8724,293.6816,86126.0
2022-02-16 09:30:00,305.87,310.15,305.87,308.88,11498.0,291.1968,295.2715,291.1968,294.0624,11498.0
2022-02-16 10:00:00,308.53,310.84,308.45,310.8,8899.0,293.7292,295.9284,293.653,295.8903,8899.0
2022-02-16 10:30:00,310.59,311.54,310.1,310.81,13611.0,295.6904,296.5948,295.2239,295.8998,13611.0
2022-02-16 11:00:00,311.17,311.17,309.49,309.94,10982.0,296.2426,296.2426,294.6431,295.0716,10982.0
2022-02-16 11:30:00,310.38,311.07,310.3,310.48,8540.0,295.4905,296.1474,295.4143,295.5857,8540.0
2022-02-16 12:00:00,310.6,311.1,310.51,310.65,11102.0,295.6999,296.1759,295.6142,295.7475,11102.0
2022-02-16 12:30:00,310.48,310.48,309.11,310.12,7651.0,295.5857,295.5857,294.2814,295.2429,7651.0
2022-02-16 13:00:00,309.98,310.68,309.87,310.44,7626.0,295.1096,295.7761,295.0049,295.5476,7626.0
2022-02-16 13:30:00,310.44,311.0,309.99,310.47,13675.0,295.5476,296.0807,295.1192,295.5761,13675.0
2022-02-16 14:00:00,310.86,312.82,309.74,312.57,26068.0,295.9474,297.8134,294.8812,297.5754,26068.0
2022-02-16 14:30:00,313.02,313.46,311.89,312.44,13873.0,298.0038,298.4227,296.928,297.4516,13873.0
2022-02-16 15:00:00,312.55,313.72,312.38,313.72,19453.0,297.5564,298.6702,297.3945,298.6702,19453.0
2022-02-16 15:30:00,313.75,313.75,312.04,312.11,60309.0,298.6988,298.6988,297.0708,297.1375,60309.0
2022-02-17 09:30:00,307.17,309.26,304.67,304.67,15083.0,292.4344,294.4242,290.0544,290.0544,15083.0
2022-02-17 10:00:00,304.97,305.04,302.95,303.17,26430.0,290.34,290.4066,288.4169,288.6263,26430.0
2022-02-17 10:30:00,303.05,304.47,302.96,304.46,8957.0,288.5121,289.864,288.4264,289.8544,8957.0
2022-02-17 11:00:00,304.08,304.87,303.83,304.87,12091.0,289.4927,290.2448,289.2547,290.2448,12091.0
2022-02-17 11:30:00,304.7,305.65,304.5,305.0,6826.0,290.0829,290.9874,289.8925,290.3685,6826.0
2022-02-17 12:00:00,305.31,306.55,305.01,306.09,14148.0,290.6637,291.8442,290.3781,291.4063,14148.0
2022-02-17 12:30:00,305.78,305.91,304.5,304.64,8821.0,291.1111,291.2349,289.8925,290.0258,8821.0
2022-02-17 13:00:00,304.79,305.05,303.73,303.75,10333.0,290.1686,290.4161,289.1595,289.1785,10333.0
2022-02-17 13:30:00,303.65,303.89,302.73,302.96,17202.0,289.0833,289.3118,288.2074,288.4264,17202.0
2022-02-17 14:00:00,302.87,302.98,300.73,301.03,10849.0,288.3407,288.4454,286.3034,286.589,10849.0
2022-02-17 14:30:00,301.13,301.13,300.38,300.43,10040.0,286.6842,286.6842,285.9702,286.0178,10040.0
2022-02-17 15:00:00,300.52,300.72,299.14,299.88,16049.0,286.1035,286.2939,284.7897,285.4942,16049.0
2022-02-17 15:30:00,299.99,300.89,298.74,299.27,73977.0,285.5989,286.4557,284.4088,284.9134,73977.0
2022-02-18 09:30:00,298.35,302.51,298.35,302.38,25610.0,284.0376,287.998,284.0376,287.8742,25610.0
2022-02-18 10:00:00,302.07,303.22,301.54,302.07,18837.0,287.5791,288.6739,287.0745,287.5791,18837.0
2022-02-18 10:30:00,301.74,302.66,301.27,302.09,16586.0,287.2649,288.1408,286.8175,287.5981,16586.0
2022-02-18 11:00:00,301.34,302.58,300.54,302.21,38240.0,286.8841,288.0646,286.1225,287.7124,38240.0
2022-02-18 11:30:00,302.22,303.16,300.69,301.09,23262.0,287.7219,288.6168,286.2653,286.6461,23262.0
2022-02-18 12:00:00,301.13,302.5,300.18,301.76,19087.0,286.6842,287.9885,285.7798,287.284,19087.0
2022-02-18 12:30:00,301.65,302.15,300.34,300.62,19927.0,287.1792,287.6553,285.9321,286.1987,19927.0
2022-02-18 13:00:00,300.65,300.97,299.57,300.68,13312.0,286.2272,286.5319,285.199,286.2558,13312.0
2022-02-18 13:30:00,300.55,302.37,300.53,301.93,13269.0,286.132,287.8647,286.113,287.4458,13269.0
2022-02-18 14:00:00,301.93,303.93,301.8,303.88,21022.0,287.4458,289.3499,287.3221,289.3023,21022.0
2022-02-18 14:30:00,304.09,304.55,302.36,303.45,28819.0,289.5022,289.9401,287.8552,288.8929,28819.0
2022-02-18 15:00:00,303.69,303.84,301.87,301.97,20626.0,289.1214,289.2642,287.3887,287.4839,20626.0
2022-02-18 15:30:00,301.8,302.54,300.42,300.68,69742.0,287.3221,288.0266,286.0083,286.2558,69742.0
2022-02-22 09:30:00,299.47,301.84,297.91,300.72,21567.0,285.1038,287.3601,283.6187,286.2939,21567.0
2022-02-22 10:00:00,300.38,302.03,298.82,300.85,30904.0,285.9702,287.541,284.485,286.4176,30904.0
2022-02-22 10:30:00,300.57,300.76,298.6,298.66,13273.0,286.1511,286.3319,284.2756,284.3327,13273.0
2022-02-22 11:00:00,298.94,299.24,297.81,298.15,13806.0,284.5993,284.8849,283.5235,283.8471,13806.0
2022-02-22 11:30:00,298.66,299.5,297.95,298.98,10077.0,284.3327,285.1324,283.6567,284.6373,10077.0
2022-02-22 12:00:00,298.9,299.41,297.91,298.01,14865.0,284.5612,285.0467,283.6187,283.7139,14865.0
2022-02-22 12:30:00,297.99,298.08,296.85,297.01,8357.0,283.6948,283.7805,282.6095,282.7618,8357.0
2022-02-22 13:00:00,296.69,297.36,296.18,296.76,8003.0,282.4572,283.095,281.9717,282.5238,8003.0
2022-02-22 13:30:00,296.59,297.04,294.58,294.96,8172.0,282.362,282.7904,280.4484,280.8102,8172.0
2022-02-22 14:00:00,294.79,296.39,294.19,295.93,11243.0,280.6483,282.1716,280.0771,281.7336,11243.0
2022-02-22 14:30:00,296.01,299.81,296.01,299.56,19039.0,281.8098,285.4275,281.8098,285.1895,19039.0
2022-02-22 15:00:00,299.41,300.76,298.88,299.66,27927.0,285.0467,286.3319,284.5421,285.2847,27927.0
2022-02-22 15:30:00,299.13,299.38,295.96,297.34,54876.0,284.7801,285.0181,281.7622,283.076,54876.0
2022-02-23 09:30:00,300.47,302.14,298.88,299.99,35241.0,286.0559,287.6457,284.5421,285.5989,35241.0
2022-02-23 10:00:00,299.35,299.72,296.8,297.01,43768.0,284.9896,285.3418,282.5619,282.7618,43768.0
2022-02-23 10:30:00,296.96,298.37,296.65,296.81,13158.0,282.7142,284.0566,282.4191,282.5714,13158.0
2022-02-23 11:00:00,296.84,297.04,295.08,295.54,4222.0,282.6,282.7904,280.9244,281.3624,4222.0
2022-02-23 11:30:00,295.9,297.21,295.48,296.9,6368.0,281.7051,282.9522,281.3052,282.6571,6368.0
2022-02-23 12:00:00,296.75,298.53,296.67,298.48,5816.0,282.5143,284.2089,282.4381,284.1613,5816.0
2022-02-23 12:30:00,298.25,298.7,297.03,297.22,9139.0,283.9424,284.3708,282.7809,282.9618,9139.0
2022-02-23 13:00:00,297.09,297.29,295.72,295.72,24782.0,282.838,283.0284,281.5337,281.5337,24782.0
2022-02-23 13:30:00,295.97,296.63,294.97,296.17,7840.0,281.7717,282.4001,280.8197,281.9621,7840.0
2022-02-23 14:00:00,296.2,296.3,294.55,294.55,10597.0,281.9907,282.0859,280.4198,280.4198,10597.0
2022-02-23 14:30:00,294.64,294.99,293.53,294.6,15576.0,280.5055,280.8387,279.4488,280.4675,15576.0
2022-02-23 15:00:00,294.51,294.6,293.33,294.39,17736.0,280.3818,280.4675,279.2584,280.2675,17736.0
2022-02-23 15:30:00,294.12,294.29,291.28,291.53,58561.0,280.0105,280.1723,277.3067,277.5447,58561.0
2022-02-24 09:30:00,282.17,283.66,279.06,281.6,34036.0,268.6337,270.0523,265.6729,268.0911,34036.0
2022-02-24 10:00:00,282.22,284.53,280.15,282.55,23084.0,268.6813,270.8805,266.7106,268.9955,23084.0
2022-02-24 10:30:00,282.01,283.55,281.39,282.86,13767.0,268.4814,269.9475,267.8912,269.2906,13767.0
2022-02-24 11:00:00,282.49,285.43,281.56,282.4,28055.0,268.9384,271.7374,268.053,268.8527,28055.0
2022-02-24 11:30:00,282.97,282.98,281.14,282.58,24212.0,269.3954,269.4049,267.6532,269.0241,24212.0
2022-02-24 12:00:00,282.77,282.79,279.19,279.8,19868.0,269.205,269.224,265.7967,266.3774,19868.0
2022-02-24 12:30:00,280.19,281.45,279.52,279.91,10122.0,266.7487,267.9483,266.1109,266.4822,10122.0
2022-02-24 13:00:00,279.8,280.86,278.91,279.63,15177.0,266.3774,267.3866,265.5301,266.2156,15177.0
2022-02-24 13:30:00,279.62,282.23,279.35,280.62,22744.0,266.2061,268.6909,265.949,267.1581,22744.0
2022-02-24 14:00:00,280.54,282.52,279.71,282.0,25664.0,267.0819,268.967,266.2918,268.4719,25664.0
2022-02-24 14:30:00,281.99,284.46,281.99,283.8,78805.0,268.4624,270.8139,268.4624,270.1855,78805.0
2022-02-24 15:00:00,283.91,287.4,283.85,286.71,44113.0,270.2903,273.6128,270.2331,272.9559,44113.0
2022-02-24 15:30:00,286.54,290.16,286.21,289.26,70786.0,272.7941,276.2404,272.4799,275.3836,70786.0
2022-02-25 09:30:00,291.1,298.18,290.95,296.46,38291.0,277.1354,283.8757,276.9925,282.2382,38291.0
2022-02-25 10:00:00,295.71,298.4,295.28,298.35,25130.0,281.5242,284.0852,281.1148,284.0376,25130.0
2022-02-25 10:30:00,298.32,299.5,297.2,298.71,25163.0,284.009,285.1324,282.9427,284.3803,25163.0
2022-02-25 11:00:00,298.43,299.88,298.05,299.68,16603.0,284.1137,285.4942,283.7519,285.3038,16603.0
2022-02-25 11:30:00,299.39,301.49,299.05,301.49,6586.0,285.0277,287.0269,284.704,287.0269,6586.0
2022-02-25 12:00:00,301.51,302.33,301.08,301.75,14603.0,287.046,287.8266,286.6366,287.2745,14603.0
2022-02-25 12:30:00,301.85,302.28,301.37,301.62,16236.0,287.3697,287.779,286.9127,287.1507,16236.0
2022-02-25 13:00:00,301.8,302.98,300.9,302.28,14194.0,287.3221,288.4454,286.4652,287.779,14194.0
2022-02-25 13:30:00,302.31,303.3,302.07,302.08,10318.0,287.8076,288.7501,287.5791,287.5886,10318.0
2022-02-25 14:00:00,302.11,302.69,301.22,302.62,15975.0,287.6172,288.1694,286.7699,288.1027,15975.0
2022-02-25 14:30:00,302.6,302.62,300.67,301.63,15936.0,288.0837,288.1027,286.2463,287.1602,15936.0
2022-02-25 15:00:00,301.82,302.91,300.85,302.02,27588.0,287.3411,288.3788,286.4176,287.5315,27588.0
2022-02-25 15:30:00,301.94,303.47,301.52,302.71,59784.0,287.4553,288.9119,287.0555,288.1884,59784.0
2022-02-28 09:30:00,293.45,297.57,292.32,297.55,27572.0,279.3726,283.295,278.2968,283.2759,27572.0
2022-02-28 10:00:00,297.55,298.69,297.11,298.17,28155.0,283.2759,284.3612,282.857,283.8662,28155.0
2022-02-28 10:30:00,298.37,300.95,298.17,300.37,15820.0,284.0566,286.5128,283.8662,285.9607,15820.0
2022-02-28 11:00:00,300.49,302.72,300.29,302.33,10576.0,286.0749,288.1979,285.8845,287.8266,10576.0
2022-02-28 11:30:00,302.78,303.15,301.02,302.26,7150.0,288.255,288.6073,286.5795,287.76,7150.0
2022-02-28 12:00:00,302.32,302.55,299.86,300.37,10452.0,287.8171,288.0361,285.4751,285.9607,10452.0
2022-02-28 12:30:00,300.15,300.43,298.23,298.77,7975.0,285.7512,286.0178,283.9233,284.4374,7975.0
2022-02-28 13:00:00,298.88,300.65,298.6,299.07,15694.0,284.5421,286.2272,284.2756,284.723,15694.0
2022-02-28 13:30:00,299.24,299.32,297.51,298.68,25641.0,284.8849,284.961,283.2379,284.3517,25641.0
2022-02-28 14:00:00,298.56,298.56,295.11,295.83,21992.0,284.2375,284.2375,280.953,281.6384,21992.0
2022-02-28 14:30:00,295.35,297.85,295.35,296.99,10377.0,281.1815,283.5615,281.1815,282.7428,10377.0
2022-02-28 15:00:00,296.8,298.55,296.22,298.17,26413.0,282.5619,284.228,282.0097,283.8662,26413.0
2022-02-28 15:30:00,297.83,300.57,296.34,299.68,83426.0,283.5425,286.1511,282.124,285.3038,83426.0
2022-03-01 09:30:00,294.45,296.2,287.49,287.63,47004.0,280.3246,281.9907,273.6985,273.8318,47004.0
2022-03-01 10:00:00,287.82,288.73,283.96,285.21,39893.0,274.0127,274.879,270.3379,271.5279,39893.0
2022-03-01 10:30:00,285.26,285.83,282.78,283.96,22725.0,271.5755,272.1182,269.2145,270.3379,22725.0
2022-03-01 11:00:00,283.87,285.33,282.25,283.35,28777.0,270.2522,271.6422,268.7099,269.7571,28777.0
2022-03-01 11:30:00,283.79,283.79,279.36,279.93,26236.0,270.176,270.176,265.9585,266.5012,26236.0
2022-03-01 12:00:00,280.04,281.59,279.07,280.96,28110.0,266.6059,268.0816,265.6825,267.4818,28110.0
2022-03-01 12:30:00,280.96,281.71,279.92,281.05,14106.0,267.4818,268.1958,266.4917,267.5675,14106.0
2022-03-01 13:00:00,280.8,281.38,277.9,278.16,33286.0,267.3295,267.8816,264.5686,264.8161,33286.0
2022-03-01 13:30:00,278.41,278.85,277.43,278.54,42806.0,265.0541,265.473,264.1211,265.1779,42806.0
2022-03-01 14:00:00,278.67,280.44,277.67,280.2,46193.0,265.3016,266.9867,264.3496,266.7582,46193.0
2022-03-01 14:30:00,280.21,281.81,279.41,279.69,26524.0,266.7678,268.291,266.0061,266.2727,26524.0
2022-03-01 15:00:00,279.51,281.86,279.5,279.97,35469.0,266.1013,268.3386,266.0918,266.5393,35469.0
2022-03-01 15:30:00,279.68,280.47,277.54,279.2,108283.0,266.2632,267.0153,264.2259,265.8062,108283.0
2022-03-02 09:30:00,281.84,287.38,281.84,286.77,31589.0,268.3196,273.5938,268.3196,273.0131,31589.0
2022-03-02 10:00:00,286.84,287.43,283.6,286.86,28025.0,273.0797,273.6414,269.9951,273.0988,28025.0
2022-03-02 10:30:00,286.8,288.35,286.14,287.36,14410.0,273.0416,274.5173,272.4133,273.5748,14410.0
2022-03-02 11:00:00,287.17,289.81,286.42,289.48,17133.0,273.3939,275.9072,272.6799,275.5931,17133.0
2022-03-02 11:30:00,289.63,291.53,289.63,290.82,21389.0,275.7359,277.5447,275.7359,276.8688,21389.0
2022-03-02 12:00:00,290.71,291.5,290.11,291.31,12365.0,276.7641,277.5162,276.1928,277.3353,12365.0
2022-03-02 12:30:00,291.31,292.79,291.14,292.79,39875.0,277.3353,278.7443,277.1734,278.7443,39875.0
2022-03-02 13:00:00,292.79,293.2,292.52,292.72,22976.0,278.7443,279.1346,278.4872,278.6776,22976.0
2022-03-02 13:30:00,292.89,293.43,291.44,291.44,19461.0,278.8395,279.3536,277.459,277.459,19461.0
2022-03-02 14:00:00,291.5,291.5,290.25,290.97,15221.0,277.5162,277.5162,276.3261,277.0116,15221.0
2022-03-02 14:30:00,290.97,291.86,290.26,290.61,19478.0,277.0116,277.8589,276.3356,276.6689,19478.0
2022-03-02 15:00:00,290.76,291.66,290.43,291.02,33168.0,276.8117,277.6685,276.4975,277.0592,33168.0
2022-03-02 15:30:00,290.84,291.44,289.38,290.05,53483.0,276.8878,277.459,275.4979,276.1357,53483.0
2022-03-03 09:30:00,290.05,292.47,289.79,290.99,15494.0,276.1357,278.4396,275.8882,277.0306,15494.0
2022-03-03 10:00:00,291.19,291.78,290.44,291.38,18677.0,277.221,277.7827,276.507,277.4019,18677.0
2022-03-03 10:30:00,291.25,291.57,287.17,287.38,11469.0,277.2782,277.5828,273.3939,273.5938,11469.0
2022-03-03 11:00:00,287.57,287.6,285.95,287.46,14989.0,273.7747,273.8033,272.2324,273.67,14989.0
2022-03-03 11:30:00,287.45,288.98,287.39,288.3,19681.0,273.6605,275.1171,273.6033,274.4697,19681.0
2022-03-03 12:00:00,288.25,289.23,287.82,287.82,21936.0,274.4221,275.3551,274.0127,274.0127,21936.0
2022-03-03 12:30:00,288.0,290.36,288.0,289.88,16845.0,274.1841,276.4309,274.1841,275.9739,16845.0
2022-03-03 13:00:00,289.63,292.02,289.63,292.02,14866.0,275.7359,278.0112,275.7359,278.0112,14866.0
2022-03-03 13:30:00,291.88,291.88,290.6,291.25,20912.0,277.8779,277.8779,276.6593,277.2782,20912.0
2022-03-03 14:00:00,290.92,292.27,290.92,291.86,7447.0,276.964,278.2492,276.964,277.8589,7447.0
2022-03-03 14:30:00,291.71,291.87,289.54,289.84,13754.0,277.7161,277.8684,275.6502,275.9358,13754.0
2022-03-03 15:00:00,289.79,290.47,288.53,290.35,22347.0,275.8882,276.5356,274.6886,276.4213,22347.0
2022-03-03 15:30:00,290.44,290.56,288.79,290.48,55450.0,276.507,276.6213,274.9362,276.5451,55450.0
2022-03-04 09:30:00,282.86,284.99,280.0,282.36,37472.0,269.2906,271.3185,266.5678,268.8146,37472.0
2022-03-04 10:00:00,283.21,283.21,279.14,280.23,26860.0,269.6239,269.6239,265.7491,266.7868,26860.0
2022-03-04 10:30:00,280.21,280.47,278.59,279.23,17432.0,266.7678,267.0153,265.2255,265.8348,17432.0
2022-03-04 11:00:00,279.24,280.43,278.7,280.03,20952.0,265.8443,266.9772,265.3302,266.5964,20952.0
2022-03-04 11:30:00,279.93,280.25,278.89,279.19,11349.0,266.5012,266.8058,265.5111,265.7967,11349.0
2022-03-04 12:00:00,279.01,282.05,278.8,281.25,18727.0,265.6253,268.5195,265.4254,267.7579,18727.0
2022-03-04 12:30:00,280.97,281.12,279.62,280.88,9346.0,267.4913,267.6341,266.2061,267.4056,9346.0
2022-03-04 13:00:00,280.98,281.88,279.77,280.17,15977.0,267.5008,268.3577,266.3489,266.7297,15977.0
2022-03-04 13:30:00,280.04,280.69,278.85,278.85,12195.0,266.6059,267.2247,265.473,265.473,12195.0
2022-03-04 14:00:00,278.79,279.22,277.35,278.46,18497.0,265.4159,265.8253,264.045,265.1017,18497.0
2022-03-04 14:30:00,278.17,278.81,276.59,276.7,22693.0,264.8256,265.4349,263.3214,263.4261,22693.0
2022-03-04 15:00:00,276.72,280.05,276.63,279.43,42549.0,263.4452,266.6154,263.3595,266.0252,42549.0
2022-03-04 15:30:00,279.37,281.7,278.19,281.43,74634.0,265.9681,268.1863,264.8447,267.9292,74634.0
2022-03-07 09:30:00,278.43,279.16,274.53,275.68,27567.0,265.0732,265.7681,261.3602,262.4551,27567.0
2022-03-07 10:00:00,275.22,276.67,272.49,272.88,21819.0,262.0171,263.3976,259.4181,259.7894,21819.0
2022-03-07 10:30:00,272.55,273.38,270.9,272.18,34185.0,259.4752,260.2654,257.9044,259.123,34185.0
2022-03-07 11:00:00,272.18,274.56,271.58,273.75,19330.0,259.123,261.3888,258.5518,260.6177,19330.0
2022-03-07 11:30:00,273.75,273.75,270.66,271.17,17172.0,260.6177,260.6177,257.6759,258.1614,17172.0
2022-03-07 12:00:00,270.92,271.01,268.05,268.65,18034.0,257.9234,258.0091,255.1911,255.7623,18034.0
2022-03-07 12:30:00,268.59,269.41,267.86,269.12,25717.0,255.7052,256.4859,255.0102,256.2098,25717.0
2022-03-07 13:00:00,269.25,270.53,268.13,268.82,24779.0,256.3335,257.5521,255.2673,255.9242,24779.0
2022-03-07 13:30:00,268.65,269.44,267.75,268.2,22318.0,255.7623,256.5144,254.9055,255.3339,22318.0
2022-03-07 14:00:00,268.38,268.82,267.41,267.86,28454.0,255.5053,255.9242,254.5818,255.0102,28454.0
2022-03-07 14:30:00,267.5,268.02,267.02,267.28,21293.0,254.6675,255.1625,254.2105,254.458,21293.0
2022-03-07 15:00:00,267.25,267.38,265.8,266.8,37592.0,254.4295,254.5532,253.049,254.0011,37592.0
2022-03-07 15:30:00,266.8,267.47,264.69,265.06,121550.0,254.0011,254.6389,251.9923,252.3445,121550.0
2022-03-08 09:30:00,267.03,267.08,261.46,262.91,41524.0,254.22,254.2676,248.9172,250.2977,41524.0
2022-03-08 10:00:00,262.57,262.57,260.43,260.7,47712.0,249.974,249.974,247.9367,248.1937,47712.0
2022-03-08 10:30:00,260.13,263.25,259.13,263.24,57100.0,247.651,250.6214,246.699,250.6119,57100.0
2022-03-08 11:00:00,263.28,263.62,259.87,259.87,25168.0,250.6499,250.9736,247.4035,247.4035,25168.0
2022-03-08 11:30:00,259.88,261.11,258.17,260.74,36441.0,247.413,248.584,245.7851,248.2318,36441.0
2022-03-08 12:00:00,260.69,268.38,260.57,266.55,137200.0,248.1842,255.5053,248.0699,253.7631,137200.0
2022-03-08 12:30:00,268.66,270.11,267.45,270.11,45765.0,255.7718,257.1523,254.6199,257.1523,45765.0
2022-03-08 13:00:00,270.08,271.15,267.19,267.31,19101.0,257.1237,258.1424,254.3724,254.4866,19101.0
2022-03-08 13:30:00,267.32,267.32,263.97,264.04,30645.0,254.4961,254.4961,251.3068,251.3735,30645.0
2022-03-08 14:00:00,263.78,264.83,262.52,264.71,24734.0,251.1259,252.1256,249.9264,252.0113,24734.0
2022-03-08 14:30:00,264.66,265.86,263.9,265.31,30001.0,251.9637,253.1062,251.2402,252.5826,30001.0
2022-03-08 15:00:00,265.42,267.42,264.38,264.51,38615.0,252.6873,254.5913,251.6972,251.8209,38615.0
2022-03-08 15:30:00,264.56,264.68,261.12,261.29,81344.0,251.8685,251.9828,248.5936,248.7554,81344.0
2022-03-09 09:30:00,273.32,276.55,272.52,274.31,33432.0,260.2083,263.2833,259.4467,261.1508,33432.0
2022-03-09 10:00:00,273.92,275.81,273.87,275.16,21171.0,260.7795,262.5788,260.7319,261.96,21171.0
2022-03-09 10:30:00,275.49,277.81,274.65,277.4,20950.0,262.2742,264.4829,261.4745,264.0926,20950.0
2022-03-09 11:00:00,277.32,277.35,275.5,276.21,23234.0,264.0164,264.045,262.2837,262.9597,23234.0
2022-03-09 11:30:00,276.35,278.31,276.27,278.14,15198.0,263.0929,264.9589,263.0168,264.7971,15198.0
2022-03-09 12:00:00,278.14,279.22,277.93,278.56,12407.0,264.7971,265.8253,264.5971,265.1969,12407.0
2022-03-09 12:30:00,278.6,279.18,277.99,278.43,9516.0,265.235,265.7872,264.6543,265.0732,9516.0
2022-03-09 13:00:00,278.51,279.2,277.16,278.36,14550.0,265.1493,265.8062,263.8641,265.0065,14550.0
2022-03-09 13:30:00,278.57,278.57,275.82,275.99,9910.0,265.2064,265.2064,262.5884,262.7502,9910.0
2022-03-09 14:00:00,276.0,276.73,275.23,276.13,15842.0,262.7597,263.4547,262.0267,262.8835,15842.0
2022-03-09 14:30:00,276.29,276.58,275.26,276.0,16807.0,263.0358,263.3119,262.0552,262.7597,16807.0
2022-03-09 15:00:00,275.95,277.62,275.8,277.18,17313.0,262.7121,264.302,262.5693,263.8831,17313.0
2022-03-09 15:30:00,277.24,278.09,274.11,274.52,98730.0,263.9402,264.7495,260.9604,261.3507,98730.0
2022-03-10 09:30:00,268.73,273.84,268.73,272.93,21324.0,255.8385,260.7033,255.8385,259.837,21324.0
2022-03-10 10:00:00,272.84,273.87,271.83,272.12,20681.0,259.7513,260.7319,258.7898,259.0659,20681.0
2022-03-10 10:30:00,271.99,272.41,268.97,269.25,29846.0,258.9421,259.3419,256.067,256.3335,29846.0
2022-03-10 11:00:00,269.05,269.91,268.39,268.39,13279.0,256.1431,256.9619,255.5148,255.5148,13279.0
2022-03-10 11:30:00,268.53,268.88,267.92,268.88,9331.0,255.6481,255.9813,255.0673,255.9813,9331.0
2022-03-10 12:00:00,268.88,269.97,268.88,269.97,7470.0,255.9813,257.019,255.9813,257.019,7470.0
2022-03-10 12:30:00,269.97,269.97,268.61,268.96,9669.0,257.019,257.019,255.7242,256.0575,9669.0
2022-03-10 13:00:00,268.92,270.24,268.25,269.79,10158.0,256.0194,257.276,255.3815,256.8476,10158.0
2022-03-10 13:30:00,269.95,270.76,269.43,270.76,8718.0,257.0,257.7711,256.5049,257.7711,8718.0
2022-03-10 14:00:00,270.43,271.93,270.26,271.84,6630.0,257.4569,258.885,257.2951,258.7993,6630.0
2022-03-10 14:30:00,271.99,272.59,271.27,272.23,9010.0,258.9421,259.5133,258.2566,259.1706,9010.0
2022-03-10 15:00:00,271.98,271.98,270.33,270.94,15410.0,258.9326,258.9326,257.3617,257.9425,15410.0
2022-03-10 15:30:00,271.13,272.97,270.62,272.68,57374.0,258.1234,259.8751,257.6378,259.599,57374.0
2022-03-11 09:30:00,276.71,277.91,275.49,276.5,25151.0,263.4357,264.5781,262.2742,263.2357,25151.0
2022-03-11 10:00:00,276.42,276.42,274.48,275.21,14307.0,263.1596,263.1596,261.3126,262.0076,14307.0
2022-03-11 10:30:00,274.8,276.16,274.15,275.8,15652.0,261.6173,262.9121,260.9985,262.5693,15652.0
2022-03-11 11:00:00,275.99,275.99,274.18,275.17,8016.0,262.7502,262.7502,261.027,261.9695,8016.0
2022-03-11 11:30:00,274.59,275.18,274.25,275.04,7583.0,261.4174,261.9791,261.0937,261.8458,7583.0
2022-03-11 12:00:00,274.92,274.92,273.68,273.77,6726.0,261.7315,261.7315,260.551,260.6367,6726.0
2022-03-11 12:30:00,273.56,273.98,272.93,273.84,4153.0,260.4368,260.8366,259.837,260.7033,4153.0
2022-03-11 13:00:00,273.71,274.92,273.7,274.7,5879.0,260.5796,261.7315,260.5701,261.5221,5879.0
2022-03-11 13:30:00,274.7,274.85,273.33,273.33,6051.0,261.5221,261.6649,260.2178,260.2178,6051.0
2022-03-11 14:00:00,272.99,274.44,272.8,274.37,7355.0,259.8941,261.2746,259.7132,261.2079,7355.0
2022-03-11 14:30:00,274.17,274.31,272.77,273.41,10387.0,261.0175,261.1508,259.6847,260.294,10387.0
2022-03-11 15:00:00,273.2,273.39,272.7,273.18,11105.0,260.0941,260.2749,259.618,260.075,11105.0
2022-03-11 15:30:00,272.94,273.01,271.67,271.99,49906.0,259.8465,259.9132,258.6374,258.9421,49906.0
2022-03-14 09:30:00,276.72,277.44,273.43,276.63,14893.0,263.4452,264.1306,260.313,263.3595,14893.0
2022-03-14 10:00:00,276.63,279.13,276.44,277.74,24843.0,263.3595,265.7396,263.1786,264.4163,24843.0
2022-03-14 10:30:00,277.6,279.03,277.28,278.84,8621.0,264.283,265.6444,263.9783,265.4635,8621.0
2022-03-14 11:00:00,279.48,279.48,277.81,277.81,5897.0,266.0728,266.0728,264.4829,264.4829,5897.0
2022-03-14 11:30:00,278.07,278.61,275.45,275.84,6197.0,264.7304,265.2445,262.2361,262.6074,6197.0
2022-03-14 12:00:00,275.68,276.3,275.61,276.3,9449.0,262.4551,263.0453,262.3884,263.0453,9449.0
2022-03-14 12:30:00,276.42,276.85,275.07,275.36,6969.0,263.1596,263.569,261.8743,262.1504,6969.0
2022-03-14 13:00:00,275.16,275.19,274.13,274.23,9957.0,261.96,261.9886,260.9794,261.0746,9957.0
2022-03-14 13:30:00,274.41,274.49,272.84,273.12,11135.0,261.246,261.3222,259.7513,260.0179,11135.0
2022-03-14 14:00:00,273.05,273.57,272.53,272.7,5876.0,259.9512,260.4463,259.4562,259.618,5876.0
2022-03-14 14:30:00,272.39,273.49,272.11,273.48,9165.0,259.3229,260.3701,259.0563,260.3606,9165.0
2022-03-14 15:00:00,273.48,274.31,273.48,273.69,16570.0,260.3606,261.1508,260.3606,260.5605,16570.0
2022-03-14 15:30:00,273.48,273.83,272.39,273.69,36614.0,260.3606,260.6938,259.3229,260.5605,36614.0
2022-03-15 09:30:00,276.49,279.61,274.65,277.97,34251.0,263.2262,266.1966,261.4745,264.6352,34251.0
2022-03-15 10:00:00,277.98,278.55,275.45,278.37,35939.0,264.6447,265.1874,262.2361,265.016,35939.0
2022-03-15 10:30:00,278.71,279.54,277.6,277.82,19469.0,265.3397,266.1299,264.283,264.4924,19469.0
2022-03-15 11:00:00,277.97,278.05,275.82,276.33,17483.0,264.6352,264.7114,262.5884,263.0739,17483.0
2022-03-15 11:30:00,276.39,276.87,274.74,274.88,6876.0,263.131,263.588,261.5602,261.6935,6876.0
2022-03-15 12:00:00,274.77,275.73,274.28,275.73,11563.0,261.5887,262.5027,261.1222,262.5027,11563.0
2022-03-15 12:30:00,275.73,276.47,275.26,275.75,10938.0,262.5027,263.2072,262.0552,262.5217,10938.0
2022-03-15 13:00:00,275.76,276.69,275.76,276.01,8876.0,262.5312,263.4166,262.5312,262.7692,8876.0
2022-03-15 13:30:00,275.78,277.1,275.78,277.1,8385.0,262.5503,263.807,262.5503,263.807,8385.0
2022-03-15 14:00:00,277.11,277.24,275.06,275.56,10373.0,263.8165,263.9402,261.8648,262.3408,10373.0
2022-03-15 14:30:00,275.48,278.0,275.41,277.94,10176.0,262.2647,264.6638,262.198,264.6067,10176.0
2022-03-15 15:00:00,278.05,279.13,277.64,278.93,20042.0,264.7114,265.7396,264.3211,265.5492,20042.0
2022-03-15 15:30:00,279.22,279.85,278.49,279.63,70095.0,265.8253,266.425,265.1303,266.2156,70095.0
2022-03-16 09:30:00,284.1,290.21,284.1,288.64,39498.0,270.4712,276.288,270.4712,274.7934,39498.0
2022-03-16 10:00:00,288.53,295.08,287.33,294.92,46348.0,274.6886,280.9244,273.5462,280.7721,46348.0
2022-03-16 10:30:00,294.85,296.31,292.19,293.63,36001.0,280.7055,282.0954,278.1731,279.544,36001.0
2022-03-16 11:00:00,293.63,293.92,292.38,293.4,25069.0,279.544,279.8201,278.3539,279.325,25069.0
2022-03-16 11:30:00,293.44,293.78,292.77,293.48,15978.0,279.3631,279.6868,278.7252,279.4012,15978.0
2022-03-16 12:00:00,293.33,294.17,292.42,293.15,15021.0,279.2584,280.0581,278.392,279.087,15021.0
2022-03-16 12:30:00,293.42,293.42,291.53,292.78,30463.0,279.3441,279.3441,277.5447,278.7348,30463.0
2022-03-16 13:00:00,293.07,293.16,291.13,292.31,22652.0,279.0108,279.0965,277.1639,278.2873,22652.0
2022-03-16 13:30:00,292.44,292.86,290.86,291.42,24928.0,278.4111,278.8109,276.9069,277.44,24928.0
2022-03-16 14:00:00,291.03,292.21,288.8,289.53,29857.0,277.0687,278.1921,274.9457,275.6407,29857.0
2022-03-16 14:30:00,289.19,293.23,288.09,292.02,38851.0,275.317,279.1632,274.2697,278.0112,38851.0
2022-03-16 15:00:00,292.06,293.16,290.99,292.66,27343.0,278.0493,279.0965,277.0306,278.6205,27343.0
2022-03-16 15:30:00,292.81,294.66,291.3,294.54,77233.0,278.7633,280.5246,277.3258,280.4103,77233.0
2022-03-17 09:30:00,290.58,294.73,289.73,294.73,23742.0,276.6403,280.5912,275.8311,280.5912,23742.0
2022-03-17 10:00:00,294.48,294.56,291.75,293.45,17032.0,280.3532,280.4294,277.7542,279.3726,17032.0
2022-03-17 10:30:00,292.64,293.68,291.4,292.91,22955.0,278.6015,279.5916,277.421,278.8585,22955.0
2022-03-17 11:00:00,293.37,293.37,292.2,292.42,8334.0,279.2965,279.2965,278.1826,278.392,8334.0
2022-03-17 11:30:00,292.61,294.03,292.19,293.65,9932.0,278.5729,279.9248,278.1731,279.563,9932.0
2022-03-17 12:00:00,293.81,295.57,293.65,295.38,14180.0,279.7153,281.3909,279.563,281.21,14180.0
2022-03-17 12:30:00,295.38,295.96,295.24,295.87,9060.0,281.21,281.7622,281.0767,281.6765,9060.0
2022-03-17 13:00:00,295.88,296.42,295.45,296.42,8947.0,281.686,282.2001,281.2767,282.2001,8947.0
2022-03-17 13:30:00,296.44,298.32,296.43,298.24,10410.0,282.2192,284.009,282.2097,283.9328,10410.0
2022-03-17 14:00:00,297.75,298.67,297.6,298.22,18426.0,283.4663,284.3422,283.3235,283.9138,18426.0
2022-03-17 14:30:00,297.97,299.26,297.93,299.01,22427.0,283.6758,284.9039,283.6377,284.6659,22427.0
2022-03-17 15:00:00,298.85,299.37,298.02,299.31,22916.0,284.5136,285.0086,283.7234,284.9515,22916.0
2022-03-17 15:30:00,299.3,299.9,298.52,299.82,88344.0,284.942,285.5132,284.1994,285.437,88344.0
2022-03-18 09:30:00,299.77,299.77,293.4,294.1,105524.0,285.3894,285.3894,279.325,279.9914,105524.0
2022-03-18 10:00:00,293.84,297.02,293.84,296.26,11316.0,279.7439,282.7714,279.7439,282.0478,11316.0
2022-03-18 10:30:00,296.11,296.6,294.77,295.49,12053.0,281.905,282.3715,280.6293,281.3148,12053.0
2022-03-18 11:00:00,296.15,296.16,294.0,294.49,20359.0,281.9431,281.9526,279.8962,280.3627,20359.0
2022-03-18 11:30:00,294.52,295.63,294.2,294.2,8968.0,280.3913,281.448,280.0866,280.0866,8968.0
2022-03-18 12:00:00,294.2,296.53,293.88,296.39,14776.0,280.0866,282.3049,279.782,282.1716,14776.0
2022-03-18 12:30:00,296.61,297.59,296.31,297.44,11240.0,282.381,283.314,282.0954,283.1712,11240.0
2022-03-18 13:00:00,297.4,297.99,296.83,297.89,10861.0,283.1331,283.6948,282.5905,283.5996,10861.0
2022-03-18 13:30:00,298.14,298.91,297.44,298.6,17288.0,283.8376,284.5707,283.1712,284.2756,17288.0
2022-03-18 14:00:00,298.7,299.24,298.36,299.07,15449.0,284.3708,284.8849,284.0471,284.723,15449.0
2022-03-18 14:30:00,298.88,299.77,298.64,299.47,19796.0,284.5421,285.3894,284.3136,285.1038,19796.0
2022-03-18 15:00:00,299.62,301.14,299.62,301.11,27445.0,285.2466,286.6937,285.2466,286.6652,27445.0
2022-03-18 15:30:00,301.02,301.52,299.77,300.61,70953.0,286.5795,287.0555,285.3894,286.1891,70953.0
2022-03-21 09:30:00,302.35,304.29,296.78,297.47,25706.0,287.8457,289.6926,282.5429,283.1998,25706.0
2022-03-21 10:00:00,297.06,298.75,296.3,298.56,24867.0,282.8094,284.4184,282.0859,284.2375,24867.0
2022-03-21 10:30:00,298.4,298.84,297.61,298.62,12699.0,284.0852,284.504,283.3331,284.2946,12699.0
2022-03-21 11:00:00,299.02,299.07,296.63,297.38,8166.0,284.6754,284.723,282.4001,283.1141,8166.0
2022-03-21 11:30:00,297.25,297.98,296.97,297.53,7328.0,282.9903,283.6853,282.7238,283.2569,7328.0
2022-03-21 12:00:00,297.5,299.62,297.29,299.54,9241.0,283.2283,285.2466,283.0284,285.1705,9241.0
2022-03-21 12:30:00,299.6,300.29,298.33,298.7,17163.0,285.2276,285.8845,284.0185,284.3708,17163.0
2022-03-21 13:00:00,298.6,298.75,297.23,297.99,19436.0,284.2756,284.4184,282.9713,283.6948,19436.0
2022-03-21 13:30:00,297.48,298.59,297.48,298.28,12673.0,283.2093,284.266,283.2093,283.9709,12673.0
2022-03-21 14:00:00,298.45,298.6,297.14,298.29,12572.0,284.1328,284.2756,282.8856,283.9804,12572.0
2022-03-21 14:30:00,298.33,298.33,296.88,296.89,8672.0,284.0185,284.0185,282.6381,282.6476,8672.0
2022-03-21 15:00:00,297.02,298.41,296.76,298.25,11011.0,282.7714,284.0947,282.5238,283.9424,11011.0
2022-03-21 15:30:00,298.36,298.98,297.1,298.97,45331.0,284.0471,284.6373,282.8475,284.6278,45331.0
2022-03-22 09:30:00,302.78,306.04,301.48,305.63,20063.0,288.255,291.3587,287.0174,290.9683,20063.0
2022-03-22 10:00:00,305.94,308.11,305.94,307.65,23183.0,291.2634,293.3293,291.2634,292.8914,23183.0
2022-03-22 10:30:00,307.17,307.58,306.18,306.6,30481.0,292.4344,292.8248,291.4919,291.8918,30481.0
2022-03-22 11:00:00,306.65,306.66,305.71,305.92,10300.0,291.9394,291.9489,291.0445,291.2444,10300.0
2022-03-22 11:30:00,305.93,305.94,304.21,304.21,15797.0,291.2539,291.2634,289.6164,289.6164,15797.0
2022-03-22 12:00:00,304.43,305.93,304.43,305.36,8284.0,289.8259,291.2539,289.8259,290.7113,8284.0
2022-03-22 12:30:00,305.27,306.49,305.08,306.49,11557.0,290.6256,291.7871,290.4447,291.7871,11557.0
2022-03-22 13:00:00,306.48,307.01,306.18,306.41,6212.0,291.7775,292.2821,291.4919,291.7109,6212.0
2022-03-22 13:30:00,306.65,306.76,306.06,306.54,7637.0,291.9394,292.0441,291.3777,291.8347,7637.0
2022-03-22 14:00:00,306.66,307.23,306.64,306.87,23527.0,291.9489,292.4916,291.9299,292.1488,23527.0
2022-03-22 14:30:00,306.89,307.38,306.42,307.01,13516.0,292.1679,292.6344,291.7204,292.2821,13516.0
2022-03-22 15:00:00,306.98,307.69,306.66,306.8,22353.0,292.2536,292.9295,291.9489,292.0822,22353.0
2022-03-22 15:30:00,306.76,308.21,306.64,307.62,79754.0,292.0441,293.4246,291.9299,292.8629,79754.0
2022-03-23 09:30:00,305.1,308.25,304.46,307.53,18124.0,290.4637,293.4626,289.8544,292.7772,18124.0
2022-03-23 10:00:00,307.39,309.19,306.41,308.5,11917.0,292.6439,294.3575,291.7109,293.7006,11917.0
2022-03-23 10:30:00,308.37,308.94,305.83,306.07,26195.0,293.5769,294.1195,291.1587,291.3872,26195.0
2022-03-23 11:00:00,306.11,307.52,306.11,307.52,14136.0,291.4253,292.7677,291.4253,292.7677,14136.0
2022-03-23 11:30:00,307.52,307.73,306.67,306.69,11888.0,292.7677,292.9676,291.9584,291.9775,11888.0
2022-03-23 12:00:00,306.8,307.29,305.03,305.03,11222.0,292.0822,292.5487,290.3971,290.3971,11222.0
2022-03-23 12:30:00,305.13,305.54,304.3,304.82,9288.0,290.4923,290.8826,289.7021,290.1972,9288.0
2022-03-23 13:00:00,304.62,304.78,303.45,303.45,7236.0,290.0068,290.1591,288.8929,288.8929,7236.0
2022-03-23 13:30:00,303.42,303.55,302.36,303.38,8303.0,288.8643,288.9881,287.8552,288.8263,8303.0
2022-03-23 14:00:00,303.29,304.14,302.95,304.14,9883.0,288.7406,289.5498,288.4169,289.5498,9883.0
2022-03-23 14:30:00,304.24,304.43,303.69,303.85,11190.0,289.645,289.8259,289.1214,289.2737,11190.0
2022-03-23 15:00:00,303.82,305.1,303.55,305.1,18484.0,289.2451,290.4637,288.9881,290.4637,18484.0
2022-03-23 15:30:00,305.1,305.4,302.86,302.97,65827.0,290.4637,290.7494,288.3312,288.4359,65827.0
2022-03-24 09:30:00,304.54,307.05,302.11,306.82,16358.0,289.9306,292.3202,287.6172,292.1012,16358.0
2022-03-24 10:00:00,306.98,308.81,306.98,307.91,15138.0,292.2536,293.9958,292.2536,293.1389,15138.0
2022-03-24 10:30:00,307.82,308.89,307.7,308.81,13606.0,293.0533,294.0719,292.939,293.9958,13606.0
2022-03-24 11:00:00,308.95,310.0,308.4,309.73,21687.0,294.1291,295.1287,293.6054,294.8716,21687.0
2022-03-24 11:30:00,309.71,310.19,309.45,309.81,13578.0,294.8526,295.3096,294.6051,294.9478,13578.0
2022-03-24 12:00:00,309.8,310.23,308.55,308.84,14282.0,294.9383,295.3476,293.7482,294.0243,14282.0
2022-03-24 12:30:00,308.89,309.43,308.67,308.84,8742.0,294.0719,294.586,293.8625,294.0243,8742.0
2022-03-24 13:00:00,308.7,309.09,308.09,308.83,14506.0,293.891,294.2623,293.3103,294.0148,14506.0
2022-03-24 13:30:00,308.91,309.47,308.84,309.14,13724.0,294.091,294.6241,294.0243,294.3099,13724.0
2022-03-24 14:00:00,309.12,309.93,309.12,309.29,12778.0,294.2909,295.062,294.2909,294.4527,12778.0
2022-03-24 14:30:00,309.38,309.42,308.2,309.17,20484.0,294.5384,294.5765,293.415,294.3385,20484.0
2022-03-24 15:00:00,309.18,310.55,308.87,310.47,27247.0,294.348,295.6523,294.0529,295.5761,27247.0
2022-03-24 15:30:00,310.52,311.78,309.99,311.76,115453.0,295.6237,296.8233,295.1192,296.8043,115453.0
2022-03-25 09:30:00,312.36,314.33,310.85,313.88,15478.0,297.3755,299.251,295.9379,298.8226,15478.0
2022-03-25 10:00:00,314.07,314.82,313.25,314.38,15769.0,299.0034,299.7175,298.2228,299.2986,15769.0
2022-03-25 10:30:00,314.34,316.09,314.18,315.85,32388.0,299.2605,300.9265,299.1082,300.698,32388.0
2022-03-25 11:00:00,316.05,316.18,312.59,313.37,10525.0,300.8885,301.0122,297.5944,298.337,10525.0
2022-03-25 11:30:00,313.1,315.2,313.08,313.96,11409.0,298.08,300.0792,298.0609,298.8987,11409.0
2022-03-25 12:00:00,314.04,314.37,313.79,314.3,7560.0,298.9749,299.289,298.7369,299.2224,7560.0
2022-03-25 12:30:00,314.14,314.41,313.34,313.9,6870.0,299.0701,299.3271,298.3085,298.8416,6870.0
2022-03-25 13:00:00,313.94,314.16,313.2,313.63,8614.0,298.8797,299.0891,298.1752,298.5845,8614.0
2022-03-25 13:30:00,313.97,314.69,313.8,314.43,12077.0,298.9082,299.5937,298.7464,299.3462,12077.0
2022-03-25 14:00:00,314.52,315.15,314.26,314.88,28897.0,299.4318,300.0316,299.1843,299.7746,28897.0
2022-03-25 14:30:00,314.88,315.04,314.22,314.48,45960.0,299.7746,299.9269,299.1462,299.3938,45960.0
2022-03-25 15:00:00,314.36,314.72,312.42,312.49,52174.0,299.2795,299.6223,297.4326,297.4992,52174.0
2022-03-25 15:30:00,312.77,314.64,312.5,314.43,106568.0,297.7658,299.5461,297.5088,299.3462,106568.0
2022-03-28 09:30:00,314.78,314.97,310.31,314.14,64624.0,299.6794,299.8603,295.4238,299.0701,64624.0
2022-03-28 10:00:00,314.07,314.08,312.13,313.27,13954.0,299.0034,299.013,297.1565,298.2418,13954.0
2022-03-28 10:30:00,313.27,314.06,312.37,312.61,14949.0,298.2418,298.9939,297.385,297.6135,14949.0
2022-03-28 11:00:00,312.63,312.66,310.98,311.54,13201.0,297.6325,297.6611,296.0617,296.5948,13201.0
2022-03-28 11:30:00,311.55,311.69,310.07,310.17,7363.0,296.6043,296.7376,295.1953,295.2905,7363.0
2022-03-28 12:00:00,310.15,310.84,309.57,310.26,12587.0,295.2715,295.9284,294.7193,295.3762,12587.0
2022-03-28 12:30:00,310.17,310.87,310.07,310.65,9706.0,295.2905,295.9569,295.1953,295.7475,9706.0
2022-03-28 13:00:00,310.67,310.81,309.64,310.09,18145.0,295.7665,295.8998,294.786,295.2144,18145.0
2022-03-28 13:30:00,310.09,310.21,309.25,309.68,13924.0,295.2144,295.3286,294.4147,294.824,13924.0
2022-03-28 14:00:00,309.87,309.96,307.95,308.84,11918.0,295.0049,295.0906,293.177,294.0243,11918.0
2022-03-28 14:30:00,308.82,310.23,308.67,309.92,14328.0,294.0053,295.3476,293.8625,295.0525,14328.0
2022-03-28 15:00:00,309.87,309.92,309.33,309.56,18772.0,295.0049,295.0525,294.4908,294.7098,18772.0
2022-03-28 15:30:00,309.55,311.11,309.21,311.1,82037.0,294.7003,296.1854,294.3766,296.1759,82037.0
2022-03-29 09:30:00,317.28,318.49,313.84,314.29,23338.0,302.0594,303.2114,298.7845,299.2129,23338.0
2022-03-29 10:00:00,314.3,314.85,311.86,313.01,19157.0,299.2224,299.746,296.8995,297.9943,19157.0
2022-03-29 10:30:00,313.39,315.19,313.32,315.02,12485.0,298.3561,300.0697,298.2894,299.9079,12485.0
2022-03-29 11:00:00,315.23,315.23,312.97,313.76,9115.0,300.1078,300.1078,297.9562,298.7083,9115.0
2022-03-29 11:30:00,313.67,314.33,312.88,313.47,7910.0,298.6226,299.251,297.8705,298.4322,7910.0
2022-03-29 12:00:00,313.65,313.72,312.04,312.31,7774.0,298.6036,298.6702,297.0708,297.3279,7774.0
2022-03-29 12:30:00,312.31,312.31,310.39,310.92,12781.0,297.3279,297.3279,295.5,296.0045,12781.0
2022-03-29 13:00:00,310.75,311.46,310.39,311.44,7933.0,295.8427,296.5186,295.5,296.4996,7933.0
2022-03-29 13:30:00,311.35,312.54,311.27,312.23,8338.0,296.4139,297.5468,296.3378,297.2517,8338.0
2022-03-29 14:00:00,312.22,312.6,311.81,312.34,7548.0,297.2422,297.604,296.8519,297.3564,7548.0
2022-03-29 14:30:00,312.4,312.97,312.0,312.5,9210.0,297.4135,297.9562,297.0327,297.5088,9210.0
2022-03-29 15:00:00,312.31,313.41,312.25,313.14,22244.0,297.3279,298.3751,297.2707,298.118,22244.0
2022-03-29 15:30:00,313.0,313.69,311.8,312.22,73209.0,297.9848,298.6417,296.8423,297.2422,73209.0
2022-03-30 09:30:00,312.22,312.22,310.44,311.69,21453.0,297.2422,297.2422,295.5476,296.7376,21453.0
2022-03-30 10:00:00,311.6,312.0,311.13,311.39,10087.0,296.6519,297.0327,296.2045,296.452,10087.0
2022-03-30 10:30:00,311.49,311.94,311.01,311.94,13658.0,296.5472,296.9756,296.0902,296.9756,13658.0
2022-03-30 11:00:00,311.71,312.42,310.98,311.83,9801.0,296.7566,297.4326,296.0617,296.8709,9801.0
2022-03-30 11:30:00,311.79,311.97,311.13,311.6,8291.0,296.8328,297.0042,296.2045,296.6519,8291.0
2022-03-30 12:00:00,311.71,311.94,311.3,311.59,7946.0,296.7566,296.9756,296.3663,296.6424,7946.0
2022-03-30 12:30:00,311.63,312.07,311.62,312.06,5588.0,296.6805,297.0994,296.671,297.0899,5588.0
2022-03-30 13:00:00,312.04,312.04,310.75,311.0,10142.0,297.0708,297.0708,295.8427,296.0807,10142.0
2022-03-30 13:30:00,311.05,311.47,310.6,310.88,9248.0,296.1283,296.5282,295.6999,295.9665,9248.0
2022-03-30 14:00:00,311.25,311.62,310.72,311.27,10625.0,296.3187,296.671,295.8141,296.3378,10625.0
2022-03-30 14:30:00,311.31,311.4,310.07,310.07,9074.0,296.3758,296.4615,295.1953,295.1953,9074.0
2022-03-30 15:00:00,310.12,310.48,309.08,309.6,17268.0,295.2429,295.5857,294.2528,294.7479,17268.0
2022-03-30 15:30:00,309.59,310.76,309.42,310.6,59492.0,294.7384,295.8522,294.5765,295.6999,59492.0
2022-03-31 09:30:00,309.25,311.53,309.25,310.67,35765.0,294.4147,296.5853,294.4147,295.7665,35765.0
2022-03-31 10:00:00,310.43,310.43,307.72,308.74,12480.0,295.5381,295.5381,292.9581,293.9291,12480.0
2022-03-31 10:30:00,308.59,309.35,308.25,309.35,6527.0,293.7863,294.5099,293.4626,294.5099,6527.0
2022-03-31 11:00:00,309.28,309.28,307.69,308.49,8825.0,294.4432,294.4432,292.9295,293.6911,8825.0
2022-03-31 11:30:00,308.26,308.26,307.46,307.67,14517.0,293.4722,293.4722,292.7105,292.9105,14517.0
2022-03-31 12:00:00,307.68,307.82,306.68,306.82,11585.0,292.92,293.0533,291.9679,292.1012,11585.0
2022-03-31 12:30:00,306.9,307.69,306.9,307.31,11574.0,292.1774,292.9295,292.1774,292.5677,11574.0
2022-03-31 13:00:00,307.4,307.74,306.63,307.03,18175.0,292.6534,292.9771,291.9203,292.3012,18175.0
2022-03-31 13:30:00,306.82,307.26,306.14,306.25,7416.0,292.1012,292.5201,291.4539,291.5586,7416.0
2022-03-31 14:00:00,306.12,306.12,304.89,305.01,11315.0,291.4348,291.4348,290.2638,290.3781,11315.0
2022-03-31 14:30:00,304.97,305.44,304.58,305.44,21460.0,290.34,290.7874,289.9687,290.7874,21460.0
2022-03-31 15:00:00,305.63,305.89,304.23,304.24,15667.0,290.9683,291.2158,289.6355,289.645,15667.0
2022-03-31 15:30:00,304.3,304.32,300.37,300.37,97983.0,289.7021,289.7212,285.9607,285.9607,97983.0
2022-04-01 09:30:00,303.51,305.38,302.12,304.96,21249.0,288.95,290.7303,287.6267,290.3305,21249.0
2022-04-01 10:00:00,305.01,305.06,301.75,301.88,16156.0,290.3781,290.4257,287.2745,287.3982,16156.0
2022-04-01 10:30:00,301.94,302.74,301.68,301.94,14154.0,287.4553,288.217,287.2078,287.4553,14154.0
2022-04-01 11:00:00,301.61,302.61,301.29,302.07,10272.0,287.1412,288.0932,286.8365,287.5791,10272.0
2022-04-01 11:30:00,302.0,302.71,301.54,301.96,9774.0,287.5125,288.1884,287.0745,287.4744,9774.0
2022-04-01 12:00:00,301.72,301.72,300.66,301.25,8938.0,287.2459,287.2459,286.2367,286.7984,8938.0
2022-04-01 12:30:00,301.25,301.25,299.25,299.63,10085.0,286.7984,286.7984,284.8944,285.2562,10085.0
2022-04-01 13:00:00,299.69,299.7,298.08,298.9,23590.0,285.3133,285.3228,283.7805,284.5612,23590.0
2022-04-01 13:30:00,298.75,299.58,298.67,299.15,9682.0,284.4184,285.2085,284.3422,284.7992,9682.0
2022-04-01 14:00:00,299.23,299.74,298.84,299.6,16595.0,284.8753,285.3609,284.504,285.2276,16595.0
2022-04-01 14:30:00,299.69,300.32,299.14,299.28,17771.0,285.3133,285.9131,284.7897,284.9229,17771.0
2022-04-01 15:00:00,299.3,299.4,296.65,296.87,28303.0,284.942,285.0372,282.4191,282.6286,28303.0
2022-04-01 15:30:00,296.75,297.79,295.42,297.35,89266.0,282.5143,283.5044,281.2481,283.0855,89266.0
2022-04-04 09:30:00,298.6,300.93,294.52,300.26,34817.0,284.2756,286.4938,280.3913,285.8559,34817.0
2022-04-04 10:00:00,300.34,303.53,299.72,302.7,19224.0,285.9321,288.9691,285.3418,288.1789,19224.0
2022-04-04 10:30:00,302.79,303.5,299.04,299.2,13096.0,288.2646,288.9405,284.6945,284.8468,13096.0
2022-04-04 11:00:00,298.82,299.7,297.07,297.97,20228.0,284.485,285.3228,282.819,283.6758,20228.0
2022-04-04 11:30:00,298.04,298.69,297.43,298.55,32730.0,283.7424,284.3612,283.1617,284.228,32730.0
2022-04-04 12:00:00,298.38,298.38,297.28,297.35,10975.0,284.0661,284.0661,283.0189,283.0855,10975.0
2022-04-04 12:30:00,297.48,297.92,296.82,297.56,18663.0,283.2093,283.6282,282.581,283.2855,18663.0
2022-04-04 13:00:00,297.44,297.89,297.32,297.65,24303.0,283.1712,283.5996,283.057,283.3711,24303.0
2022-04-04 13:30:00,297.74,298.18,297.39,298.17,6918.0,283.4568,283.8757,283.1236,283.8662,6918.0
2022-04-04 14:00:00,298.27,298.71,297.93,298.67,9072.0,283.9614,284.3803,283.6377,284.3422,9072.0
2022-04-04 14:30:00,298.63,298.63,297.93,297.93,10783.0,284.3041,284.3041,283.6377,283.6377,10783.0
2022-04-04 15:00:00,297.87,298.72,297.84,298.13,10507.0,283.5806,284.3898,283.552,283.8281,10507.0
2022-04-04 15:30:00,297.92,298.03,296.82,297.45,57193.0,283.6282,283.7329,282.581,283.1807,57193.0
2022-04-05 09:30:00,296.33,299.26,295.63,299.19,24959.0,282.1145,284.9039,281.448,284.8373,24959.0
2022-04-05 10:00:00,299.69,300.63,297.73,298.4,13480.0,285.3133,286.2082,283.4473,284.0852,13480.0
2022-04-05 10:30:00,298.13,299.17,297.63,298.99,8421.0,283.8281,284.8182,283.3521,284.6469,8421.0
2022-04-05 11:00:00,299.05,300.52,298.74,300.25,26874.0,284.704,286.1035,284.4088,285.8464,26874.0
2022-04-05 11:30:00,300.04,300.8,299.78,299.78,9236.0,285.6465,286.37,285.399,285.399,9236.0
2022-04-05 12:00:00,299.78,300.25,299.03,299.74,13811.0,285.399,285.8464,284.6849,285.3609,13811.0
2022-04-05 12:30:00,299.65,300.22,299.64,300.0,8714.0,285.2752,285.8178,285.2657,285.6084,8714.0
2022-04-05 13:00:00,299.85,300.39,299.65,300.05,10738.0,285.4656,285.9797,285.2752,285.656,10738.0
2022-04-05 13:30:00,299.84,300.23,299.63,299.95,6902.0,285.4561,285.8274,285.2562,285.5608,6902.0
2022-04-05 14:00:00,299.82,300.37,299.54,299.86,12594.0,285.437,285.9607,285.1705,285.4751,12594.0
2022-04-05 14:30:00,299.75,300.13,299.37,299.52,8167.0,285.3704,285.7322,285.0086,285.1514,8167.0
2022-04-05 15:00:00,299.61,299.77,298.82,299.44,22409.0,285.2371,285.3894,284.485,285.0753,22409.0
2022-04-05 15:30:00,299.35,299.36,297.86,298.78,82605.0,284.9896,284.9991,283.5711,284.4469,82605.0
2022-04-06 09:30:00,292.02,295.38,292.02,292.63,31436.0,278.0112,281.21,278.0112,278.592,31436.0
2022-04-06 10:00:00,292.41,293.9,291.61,293.21,21530.0,278.3825,279.801,277.6209,279.1441,21530.0
2022-04-06 10:30:00,293.05,293.43,291.99,292.34,24249.0,278.9918,279.3536,277.9827,278.3159,24249.0
2022-04-06 11:00:00,292.44,294.14,292.34,293.89,16390.0,278.4111,280.0295,278.3159,279.7915,16390.0
2022-04-06 11:30:00,294.12,294.38,293.08,293.84,16075.0,280.0105,280.258,279.0204,279.7439,16075.0
2022-04-06 12:00:00,293.7,294.07,293.04,294.04,13652.0,279.6106,279.9629,278.9823,279.9343,13652.0
2022-04-06 12:30:00,293.9,294.58,293.48,293.5,16728.0,279.801,280.4484,279.4012,279.4202,16728.0
2022-04-06 13:00:00,293.5,294.1,293.21,293.47,12587.0,279.4202,279.9914,279.1441,279.3917,12587.0
2022-04-06 13:30:00,293.28,293.75,292.75,292.97,11549.0,279.2108,279.6582,278.7062,278.9156,11549.0
2022-04-06 14:00:00,292.64,294.21,290.91,291.2,19423.0,278.6015,280.0962,276.9545,277.2306,19423.0
2022-04-06 14:30:00,291.27,292.71,291.0,292.51,18284.0,277.2972,278.6681,277.0401,278.4777,18284.0
2022-04-06 15:00:00,292.69,293.92,292.6,292.66,76782.0,278.6491,279.8201,278.5634,278.6205,76782.0
2022-04-06 15:30:00,292.49,293.73,291.94,292.23,80968.0,278.4587,279.6392,277.9351,278.2111,80968.0
2022-04-07 09:30:00,291.09,293.58,286.88,287.54,29682.0,277.1258,279.4964,273.1178,273.7461,29682.0
2022-04-07 10:00:00,287.16,287.44,285.48,285.6,19466.0,273.3844,273.6509,271.785,271.8992,19466.0
2022-04-07 10:30:00,285.73,286.78,285.0,285.41,12184.0,272.023,273.0226,271.328,271.7183,12184.0
2022-04-07 11:00:00,285.44,286.48,285.27,285.63,22073.0,271.7469,272.737,271.585,271.9278,22073.0
2022-04-07 11:30:00,285.63,287.01,285.28,286.79,13878.0,271.9278,273.2416,271.5945,273.0321,13878.0
2022-04-07 12:00:00,286.73,286.93,285.79,285.79,9155.0,272.975,273.1654,272.0801,272.0801,9155.0
2022-04-07 12:30:00,285.67,286.11,284.98,286.08,19329.0,271.9658,272.3847,271.3089,272.3562,19329.0
2022-04-07 13:00:00,286.16,287.91,286.07,287.59,9520.0,272.4323,274.0984,272.3467,273.7937,9520.0
2022-04-07 13:30:00,287.62,287.62,286.77,287.58,11751.0,273.8223,273.8223,273.0131,273.7842,11751.0
2022-04-07 14:00:00,287.6,288.19,287.34,287.65,18466.0,273.8033,274.365,273.5557,273.8509,18466.0
2022-04-07 14:30:00,287.8,291.09,287.75,291.09,10465.0,273.9937,277.1258,273.9461,277.1258,10465.0
2022-04-07 15:00:00,291.08,291.84,290.62,290.86,19356.0,277.1163,277.8399,276.6784,276.9069,19356.0
2022-04-07 15:30:00,290.8,291.59,289.27,289.37,91975.0,276.8497,277.6018,275.3931,275.4883,91975.0
2022-04-08 09:30:00,289.32,291.44,287.42,290.34,13704.0,275.4407,277.459,273.6319,276.4118,13704.0
2022-04-08 10:00:00,290.87,292.87,290.57,292.61,7824.0,276.9164,278.8204,276.6308,278.5729,7824.0
2022-04-08 10:30:00,292.93,295.04,292.36,295.04,12533.0,278.8776,280.8863,278.3349,280.8863,12533.0
2022-04-08 11:00:00,295.17,295.17,293.72,294.28,10501.0,281.0101,281.0101,279.6297,280.1628,10501.0
2022-04-08 11:30:00,294.2,294.94,293.58,294.28,10479.0,280.0866,280.7911,279.4964,280.1628,10479.0
2022-04-08 12:00:00,294.21,294.81,293.67,294.81,6885.0,280.0962,280.6674,279.5821,280.6674,6885.0
2022-04-08 12:30:00,294.8,294.8,293.92,294.6,6088.0,280.6579,280.6579,279.8201,280.4675,6088.0
2022-04-08 13:00:00,294.6,294.65,293.79,294.09,12858.0,280.4675,280.5151,279.6963,279.9819,12858.0
2022-04-08 13:30:00,293.91,294.4,293.7,294.14,13890.0,279.8106,280.277,279.6106,280.0295,13890.0
2022-04-08 14:00:00,293.86,295.05,293.46,294.0,21693.0,279.7629,280.8959,279.3821,279.8962,21693.0
2022-04-08 14:30:00,293.74,294.43,293.34,294.23,7331.0,279.6487,280.3056,279.2679,280.1152,7331.0
2022-04-08 15:00:00,293.93,294.38,293.53,294.24,17313.0,279.8296,280.258,279.4488,280.1247,17313.0
2022-04-08 15:30:00,294.33,294.34,292.44,293.04,44189.0,280.2104,280.2199,278.4111,278.9823,44189.0
2022-04-11 09:30:00,293.76,296.57,293.03,296.13,18799.0,279.6677,282.3429,278.9728,281.9241,18799.0
2022-04-11 10:00:00,295.83,297.9,295.24,296.37,18989.0,281.6384,283.6091,281.0767,282.1525,18989.0
2022-04-11 10:30:00,296.06,296.24,295.1,295.5,11909.0,281.8574,282.0288,280.9435,281.3243,11909.0
2022-04-11 11:00:00,295.35,295.55,294.27,294.86,11455.0,281.1815,281.3719,280.1533,280.715,11455.0
2022-04-11 11:30:00,294.84,295.35,294.26,294.44,12916.0,280.6959,281.1815,280.1438,280.3151,12916.0
2022-04-11 12:00:00,294.39,294.96,294.28,294.4,6908.0,280.2675,280.8102,280.1628,280.277,6908.0
2022-04-11 12:30:00,294.56,294.57,292.46,292.83,8709.0,280.4294,280.4389,278.4301,278.7824,8709.0
2022-04-11 13:00:00,293.09,293.52,292.31,292.35,8087.0,279.0299,279.4393,278.2873,278.3254,8087.0
2022-04-11 13:30:00,292.8,293.03,292.28,292.87,8231.0,278.7538,278.9728,278.2587,278.8204,8231.0
2022-04-11 14:00:00,292.73,292.91,291.91,292.61,5492.0,278.6872,278.8585,277.9065,278.5729,5492.0
2022-04-11 14:30:00,292.59,293.35,292.36,293.08,8418.0,278.5539,279.2774,278.3349,279.0204,8418.0
2022-04-11 15:00:00,293.0,293.27,292.53,292.53,12505.0,278.9442,279.2013,278.4968,278.4968,12505.0
2022-04-11 15:30:00,292.45,292.65,290.51,290.74,58816.0,278.4206,278.611,276.5737,276.7926,58816.0
2022-04-12 09:30:00,290.26,295.18,289.56,294.35,16234.0,276.3356,281.0196,275.6692,280.2294,16234.0
2022-04-12 10:00:00,294.4,294.83,292.58,293.03,15865.0,280.277,280.6864,278.5444,278.9728,15865.0
2022-04-12 10:30:00,293.08,293.36,292.32,292.87,9496.0,279.0204,279.2869,278.2968,278.8204,9496.0
2022-04-12 11:00:00,292.91,294.06,292.52,293.81,13241.0,278.8585,279.9534,278.4872,279.7153,13241.0
2022-04-12 11:30:00,294.09,294.25,293.11,293.25,10998.0,279.9819,280.1342,279.0489,279.1822,10998.0
2022-04-12 12:00:00,293.43,293.7,292.05,292.1,9184.0,279.3536,279.6106,278.0398,278.0874,9184.0
2022-04-12 12:30:00,292.38,292.89,292.08,292.73,8694.0,278.3539,278.8395,278.0683,278.6872,8694.0
2022-04-12 13:00:00,292.97,293.09,292.12,292.47,12741.0,278.9156,279.0299,278.1064,278.4396,12741.0
2022-04-12 13:30:00,292.06,292.34,289.93,290.29,8825.0,278.0493,278.3159,276.0215,276.3642,8825.0
2022-04-12 14:00:00,290.16,291.01,289.63,289.63,12362.0,276.2404,277.0497,275.7359,275.7359,12362.0
2022-04-12 14:30:00,289.68,289.68,288.95,289.27,12892.0,275.7835,275.7835,275.0885,275.3931,12892.0
2022-04-12 15:00:00,289.12,289.28,286.9,287.82,18818.0,275.2503,275.4027,273.1368,274.0127,18818.0
2022-04-12 15:30:00,287.77,288.51,287.25,287.93,94461.0,273.9651,274.6696,273.47,274.1174,94461.0
2022-04-13 09:30:00,285.74,289.63,285.74,288.68,15928.0,272.0325,275.7359,272.0325,274.8314,15928.0
2022-04-13 10:00:00,288.99,289.46,288.05,288.2,6858.0,275.1266,275.574,274.2317,274.3745,6858.0
2022-04-13 10:30:00,288.15,289.53,287.53,289.52,18091.0,274.3269,275.6407,273.7366,275.6311,18091.0
2022-04-13 11:00:00,289.26,290.77,289.26,290.76,9259.0,275.3836,276.8212,275.3836,276.8117,9259.0
2022-04-13 11:30:00,290.76,291.14,290.08,290.11,4848.0,276.8117,277.1734,276.1643,276.1928,4848.0
2022-04-13 12:00:00,290.22,291.58,290.02,290.59,6778.0,276.2976,277.5923,276.1072,276.6498,6778.0
2022-04-13 12:30:00,290.62,291.49,290.62,290.94,5946.0,276.6784,277.5066,276.6784,276.983,5946.0
2022-04-13 13:00:00,290.94,291.79,290.89,291.13,5057.0,276.983,277.7923,276.9354,277.1639,5057.0
2022-04-13 13:30:00,291.21,291.21,290.4,290.92,13583.0,277.2401,277.2401,276.4689,276.964,13583.0
2022-04-13 14:00:00,290.77,291.26,290.64,290.8,11350.0,276.8212,277.2877,276.6974,276.8497,11350.0
2022-04-13 14:30:00,290.89,291.03,290.37,290.52,10530.0,276.9354,277.0687,276.4404,276.5832,10530.0
2022-04-13 15:00:00,290.52,292.21,290.3,292.13,17395.0,276.5832,278.1921,276.3737,278.1159,17395.0
2022-04-13 15:30:00,292.21,293.09,292.06,292.77,55441.0,278.1921,279.0299,278.0493,278.7252,55441.0
2022-04-14 09:30:00,292.94,296.07,291.35,294.63,32304.0,278.8871,281.8669,277.3734,280.496,32304.0
2022-04-14 10:00:00,294.27,295.25,292.44,293.67,11902.0,280.1533,281.0863,278.4111,279.5821,11902.0
2022-04-14 10:30:00,293.46,294.13,292.49,293.2,10339.0,279.3821,280.02,278.4587,279.1346,10339.0
2022-04-14 11:00:00,293.06,294.69,293.04,294.65,5923.0,279.0013,280.5531,278.9823,280.5151,5923.0
2022-04-14 11:30:00,294.41,294.41,293.13,293.57,3961.0,280.2866,280.2866,279.068,279.4869,3961.0
2022-04-14 12:00:00,293.3,293.52,291.76,291.78,7377.0,279.2298,279.4393,277.7637,277.7827,7377.0
2022-04-14 12:30:00,291.69,292.4,291.56,292.4,8128.0,277.697,278.373,277.5733,278.373,8128.0
2022-04-14 13:00:00,292.38,292.72,291.82,292.68,11550.0,278.3539,278.6776,277.8208,278.6396,11550.0
2022-04-14 13:30:00,292.85,293.41,292.6,293.16,9174.0,278.8014,279.3345,278.5634,279.0965,9174.0
2022-04-14 14:00:00,293.25,293.95,292.87,293.37,7941.0,279.1822,279.8486,278.8204,279.2965,7941.0
2022-04-14 14:30:00,293.28,293.3,291.96,291.96,7587.0,279.2108,279.2298,277.9541,277.9541,7587.0
2022-04-14 15:00:00,292.03,292.47,291.55,292.33,12822.0,278.0207,278.4396,277.5638,278.3063,12822.0
2022-04-14 15:30:00,292.23,292.34,290.54,290.73,49480.0,278.2111,278.3159,276.6022,276.7831,49480.0
2022-04-18 09:30:00,288.7,291.42,288.28,288.82,19563.0,274.8505,277.44,274.4506,274.9647,19563.0
2022-04-18 10:00:00,288.57,288.64,286.33,287.06,17732.0,274.7267,274.7934,272.5942,273.2892,17732.0
2022-04-18 10:30:00,287.75,288.39,287.11,288.33,28441.0,273.9461,274.5554,273.3368,274.4982,28441.0
2022-04-18 11:00:00,288.26,289.09,287.65,287.71,14291.0,274.4316,275.2218,273.8509,273.908,14291.0
2022-04-18 11:30:00,287.75,288.18,287.5,288.14,5229.0,273.9461,274.3554,273.7081,274.3173,5229.0
2022-04-18 12:00:00,288.63,288.63,287.55,287.55,4555.0,274.7838,274.7838,273.7557,273.7557,4555.0
2022-04-18 12:30:00,287.57,288.79,287.42,288.79,7804.0,273.7747,274.9362,273.6319,274.9362,7804.0
2022-04-18 13:00:00,288.71,289.02,288.28,288.78,11186.0,274.86,275.1551,274.4506,274.9266,11186.0
2022-04-18 13:30:00,288.78,290.83,288.78,290.13,12061.0,274.9266,276.8783,274.9266,276.2119,12061.0
2022-04-18 14:00:00,290.32,290.96,289.82,289.92,8848.0,276.3928,277.0021,275.9168,276.012,8848.0
2022-04-18 14:30:00,290.01,290.49,289.98,290.11,16540.0,276.0976,276.5546,276.0691,276.1928,16540.0
2022-04-18 15:00:00,290.03,290.4,289.54,289.79,16677.0,276.1167,276.4689,275.6502,275.8882,16677.0
2022-04-18 15:30:00,289.24,290.52,288.81,290.51,65773.0,275.3646,276.5832,274.9552,276.5737,65773.0
2022-04-19 09:30:00,292.67,295.8,291.63,295.56,18136.0,278.63,281.6099,277.6399,281.3814,18136.0
2022-04-19 10:00:00,294.82,295.49,294.47,295.1,6795.0,280.6769,281.3148,280.3437,280.9435,6795.0
2022-04-19 10:30:00,295.17,296.32,294.94,295.6,8729.0,281.0101,282.1049,280.7911,281.4195,8729.0
2022-04-19 11:00:00,295.45,296.85,294.94,296.66,8117.0,281.2767,282.6095,280.7911,282.4286,8117.0
2022-04-19 11:30:00,296.79,297.01,296.45,296.63,13660.0,282.5524,282.7618,282.2287,282.4001,13660.0
2022-04-19 12:00:00,296.6,297.1,296.19,296.61,7091.0,282.3715,282.8475,281.9812,282.381,7091.0
2022-04-19 12:30:00,296.43,296.8,296.07,296.44,5962.0,282.2097,282.5619,281.8669,282.2192,5962.0
2022-04-19 13:00:00,296.44,297.25,296.27,296.27,5969.0,282.2192,282.9903,282.0573,282.0573,5969.0
2022-04-19 13:30:00,296.63,297.95,296.62,297.48,16382.0,282.4001,283.6567,282.3905,283.2093,16382.0
2022-04-19 14:00:00,297.69,297.69,296.28,296.42,13102.0,283.4092,283.4092,282.0669,282.2001,13102.0
2022-04-19 14:30:00,296.6,297.23,296.3,297.13,11814.0,282.3715,282.9713,282.0859,282.8761,11814.0
2022-04-19 15:00:00,297.13,297.93,296.44,297.61,29361.0,282.8761,283.6377,282.2192,283.3331,29361.0
2022-04-19 15:30:00,297.6,298.61,297.33,297.63,62300.0,283.3235,284.2851,283.0665,283.3521,62300.0
2022-04-20 09:30:00,300.26,301.69,299.81,300.93,22138.0,285.8559,287.2173,285.4275,286.4938,22138.0
2022-04-20 10:00:00,301.4,302.22,299.6,301.54,19082.0,286.9412,287.7219,285.2276,287.0745,19082.0
2022-04-20 10:30:00,301.42,303.62,300.98,303.21,13866.0,286.9603,289.0547,286.5414,288.6644,13866.0
2022-04-20 11:00:00,303.23,303.23,302.0,302.61,8140.0,288.6835,288.6835,287.5125,288.0932,8140.0
2022-04-20 11:30:00,302.75,303.8,302.72,303.56,5870.0,288.2265,289.2261,288.1979,288.9976,5870.0
2022-04-20 12:00:00,303.57,303.97,302.37,302.37,13700.0,289.0071,289.388,287.8647,287.8647,13700.0
2022-04-20 12:30:00,302.69,303.09,302.25,302.93,16720.0,288.1694,288.5502,287.7505,288.3978,16720.0
2022-04-20 13:00:00,302.91,303.35,301.89,301.89,12633.0,288.3788,288.7977,287.4077,287.4077,12633.0
2022-04-20 13:30:00,301.72,303.15,301.71,302.81,13558.0,287.2459,288.6073,287.2364,288.2836,13558.0
2022-04-20 14:00:00,302.79,303.0,301.5,301.73,13572.0,288.2646,288.4645,287.0364,287.2554,13572.0
2022-04-20 14:30:00,301.44,301.68,300.22,300.69,10375.0,286.9793,287.2078,285.8178,286.2653,10375.0
2022-04-20 15:00:00,300.69,302.0,300.66,301.63,15492.0,286.2653,287.5125,286.2367,287.1602,15492.0
2022-04-20 15:30:00,301.57,301.95,300.58,300.8,68124.0,287.1031,287.4649,286.1606,286.37,68124.0
2022-04-21 09:30:00,305.0,305.62,301.85,303.05,22678.0,290.3685,290.9588,287.3697,288.5121,22678.0
2022-04-21 10:00:00,303.06,304.47,302.47,304.29,19895.0,288.5216,289.864,287.9599,289.6926,19895.0
2022-04-21 10:30:00,304.31,304.81,303.33,303.35,13563.0,289.7116,290.1877,288.7787,288.7977,13563.0
2022-04-21 11:00:00,303.54,303.63,301.04,301.53,16625.0,288.9786,289.0643,286.5985,287.065,16625.0
2022-04-21 11:30:00,301.22,301.36,299.06,299.3,15726.0,286.7699,286.9032,284.7135,284.942,15726.0
2022-04-21 12:00:00,299.04,299.41,297.44,297.44,10943.0,284.6945,285.0467,283.1712,283.1712,10943.0
2022-04-21 12:30:00,297.29,297.64,296.59,296.59,18167.0,283.0284,283.3616,282.362,282.362,18167.0
2022-04-21 13:00:00,296.52,296.9,295.46,296.9,14522.0,282.2953,282.6571,281.2862,282.6571,14522.0
2022-04-21 13:30:00,296.96,297.3,295.65,295.65,10809.0,282.7142,283.0379,281.4671,281.4671,10809.0
2022-04-21 14:00:00,295.71,295.71,294.06,294.32,17048.0,281.5242,281.5242,279.9534,280.2009,17048.0
2022-04-21 14:30:00,293.92,294.91,291.68,291.84,27607.0,279.8201,280.7626,277.6875,277.8399,27607.0
2022-04-21 15:00:00,291.8,292.41,290.62,292.12,38696.0,277.8018,278.3825,276.6784,278.1064,38696.0
2022-04-21 15:30:00,292.17,292.61,290.86,291.72,86247.0,278.154,278.5729,276.9069,277.7256,86247.0
2022-04-22 09:30:00,289.87,291.19,286.86,288.22,46101.0,275.9644,277.221,273.0988,274.3935,46101.0
2022-04-22 10:00:00,288.15,288.58,286.56,286.97,31013.0,274.3269,274.7362,272.8131,273.2035,31013.0
2022-04-22 10:30:00,286.92,286.92,285.46,285.68,20757.0,273.1559,273.1559,271.7659,271.9754,20757.0
2022-04-22 11:00:00,285.81,287.57,285.4,286.92,30928.0,272.0991,273.7747,271.7088,273.1559,30928.0
2022-04-22 11:30:00,286.98,287.31,285.29,285.58,29596.0,273.213,273.5272,271.6041,271.8802,29596.0
2022-04-22 12:00:00,285.62,285.96,284.71,285.68,14290.0,271.9182,272.2419,271.0519,271.9754,14290.0
2022-04-22 12:30:00,285.66,286.96,285.66,286.33,14574.0,271.9563,273.194,271.9563,272.5942,14574.0
2022-04-22 13:00:00,286.16,286.16,284.95,285.61,16543.0,272.4323,272.4323,271.2804,271.9087,16543.0
2022-04-22 13:30:00,285.46,285.78,284.16,284.19,14216.0,271.7659,272.0706,270.5283,270.5568,14216.0
2022-04-22 14:00:00,284.23,284.49,283.1,283.1,22335.0,270.5949,270.8424,269.5191,269.5191,22335.0
2022-04-22 14:30:00,283.06,283.67,282.48,282.74,18428.0,269.481,270.0618,268.9289,269.1764,18428.0
2022-04-22 15:00:00,282.64,283.62,281.96,282.71,15715.0,269.0812,270.0142,268.4338,269.1478,15715.0
2022-04-22 15:30:00,282.66,284.0,279.84,280.32,103869.0,269.1002,270.376,266.4155,266.8725,103869.0
2022-04-25 09:30:00,276.61,277.53,274.26,274.5,38689.0,263.3405,264.2163,261.1032,261.3317,38689.0
2022-04-25 10:00:00,273.6,275.57,272.03,275.07,18361.0,260.4749,262.3504,258.9802,261.8743,18361.0
2022-04-25 10:30:00,274.83,275.62,273.27,273.32,15368.0,261.6459,262.398,260.1607,260.2083,15368.0
2022-04-25 11:00:00,273.28,273.87,272.46,272.53,28181.0,260.1702,260.7319,259.3896,259.4562,28181.0
2022-04-25 11:30:00,272.81,273.74,272.19,273.49,11874.0,259.7228,260.6081,259.1325,260.3701,11874.0
2022-04-25 12:00:00,273.11,275.52,272.93,275.01,10871.0,260.0084,262.3028,259.837,261.8172,10871.0
2022-04-25 12:30:00,274.84,275.64,274.38,274.79,14538.0,261.6554,262.417,261.2174,261.6078,14538.0
2022-04-25 13:00:00,274.16,275.8,273.83,274.71,30963.0,261.008,262.5693,260.6938,261.5316,30963.0
2022-04-25 13:30:00,275.44,275.92,274.22,274.5,18575.0,262.2266,262.6836,261.0651,261.3317,18575.0
2022-04-25 14:00:00,274.67,277.45,273.86,277.43,12383.0,261.4935,264.1402,260.7224,264.1211,12383.0
2022-04-25 14:30:00,277.73,278.27,276.84,277.69,12029.0,264.4067,264.9208,263.5594,264.3687,12029.0
2022-04-25 15:00:00,277.58,280.71,276.73,280.66,24067.0,264.2639,267.2438,263.4547,267.1962,24067.0
2022-04-25 15:30:00,280.47,282.21,280.13,281.74,84563.0,267.0153,268.6718,266.6916,268.2244,84563.0
2022-04-26 09:30:00,270.0,275.69,268.69,275.69,89423.0,257.0476,262.4646,255.8004,262.4646,89423.0
2022-04-26 10:00:00,274.69,279.88,274.14,275.91,51752.0,261.5126,266.4536,260.989,262.674,51752.0
2022-04-26 10:30:00,275.22,276.17,272.67,273.37,49008.0,262.0171,262.9216,259.5895,260.2559,49008.0
2022-04-26 11:00:00,273.31,273.31,267.27,267.66,44419.0,260.1988,260.1988,254.4485,254.8198,44419.0
2022-04-26 11:30:00,267.58,269.51,267.27,267.9,36543.0,254.7437,256.5811,254.4485,255.0483,36543.0
2022-04-26 12:00:00,268.01,270.27,267.09,270.1,59218.0,255.153,257.3046,254.2772,257.1428,59218.0
2022-04-26 12:30:00,269.98,270.37,267.45,268.92,25207.0,257.0285,257.3998,254.6199,256.0194,25207.0
2022-04-26 13:00:00,268.92,269.08,267.1,267.37,15717.0,256.0194,256.1717,254.2867,254.5437,15717.0
2022-04-26 13:30:00,267.36,267.91,265.72,267.08,22344.0,254.5342,255.0578,252.9729,254.2676,22344.0
2022-04-26 14:00:00,267.32,267.52,266.16,266.4,54245.0,254.4961,254.6865,253.3918,253.6203,54245.0
2022-04-26 14:30:00,266.54,267.4,265.28,266.23,36492.0,253.7535,254.5723,252.554,253.4584,36492.0
2022-04-26 15:00:00,266.5,266.63,264.02,264.41,42913.0,253.7155,253.8392,251.3544,251.7257,42913.0
2022-04-26 15:30:00,264.32,265.89,263.56,264.6,141137.0,251.64,253.1347,250.9165,251.9066,141137.0
2022-04-27 09:30:00,264.01,268.59,264.01,267.99,28781.0,251.3449,255.7052,251.3449,255.134,28781.0
2022-04-27 10:00:00,267.81,268.67,264.17,264.17,39308.0,254.9626,255.7814,251.4972,251.4972,39308.0
2022-04-27 10:30:00,263.86,265.94,263.27,265.02,29821.0,251.2021,253.1823,250.6404,252.3065,29821.0
2022-04-27 11:00:00,265.04,267.22,264.9,266.67,17293.0,252.3255,254.4009,252.1922,253.8773,17293.0
2022-04-27 11:30:00,267.19,267.58,266.42,267.17,23208.0,254.3724,254.7437,253.6393,254.3533,23208.0
2022-04-27 12:00:00,267.22,269.46,267.07,269.38,18871.0,254.4009,256.5335,254.2581,256.4573,18871.0
2022-04-27 12:30:00,269.42,269.55,268.19,268.69,10694.0,256.4954,256.6191,255.3244,255.8004,10694.0
2022-04-27 13:00:00,268.75,268.75,267.12,268.0,17866.0,255.8575,255.8575,254.3057,255.1435,17866.0
2022-04-27 13:30:00,268.4,269.25,267.79,269.03,17982.0,255.5243,256.3335,254.9436,256.1241,17982.0
2022-04-27 14:00:00,268.89,269.49,268.53,268.75,17889.0,255.9908,256.562,255.6481,255.8575,17889.0
2022-04-27 14:30:00,268.81,269.84,267.27,267.51,20119.0,255.9146,256.8952,254.4485,254.677,20119.0
2022-04-27 15:00:00,267.51,268.49,266.79,267.79,19222.0,254.677,255.61,253.9916,254.9436,19222.0
2022-04-27 15:30:00,267.85,268.13,266.07,266.07,82569.0,255.0007,255.2673,253.3061,253.3061,82569.0
2022-04-28 09:30:00,268.66,269.59,267.73,269.24,39968.0,255.7718,256.6572,254.8865,256.324,39968.0
2022-04-28 10:00:00,268.59,268.66,266.06,266.32,11008.0,255.7052,255.7718,253.2966,253.5441,11008.0
2022-04-28 10:30:00,265.96,266.57,265.24,266.26,10412.0,253.2014,253.7821,252.5159,253.487,10412.0
2022-04-28 11:00:00,266.11,267.93,266.11,267.24,12443.0,253.3442,255.0769,253.3442,254.42,12443.0
2022-04-28 11:30:00,267.24,267.92,265.96,267.17,7282.0,254.42,255.0673,253.2014,254.3533,7282.0
2022-04-28 12:00:00,266.98,269.09,266.92,269.08,8208.0,254.1724,256.1812,254.1153,256.1717,8208.0
2022-04-28 12:30:00,269.45,271.4,269.15,271.29,13462.0,256.5239,258.3804,256.2383,258.2757,13462.0
2022-04-28 13:00:00,271.45,273.34,271.1,273.16,21038.0,258.428,260.2273,258.0948,260.056,21038.0
2022-04-28 13:30:00,273.26,273.26,271.73,272.18,16159.0,260.1512,260.1512,258.6946,259.123,16159.0
2022-04-28 14:00:00,272.19,273.1,272.19,272.72,16260.0,259.1325,259.9988,259.1325,259.6371,16260.0
2022-04-28 14:30:00,272.94,274.39,272.68,273.66,21983.0,259.8465,261.227,259.599,260.532,21983.0
2022-04-28 15:00:00,273.55,274.5,273.45,273.97,22204.0,260.4273,261.3317,260.3321,260.8271,22204.0
2022-04-28 15:30:00,274.09,274.09,272.32,273.12,71371.0,260.9414,260.9414,259.2563,260.0179,71371.0
2022-04-29 09:30:00,271.23,274.41,269.26,274.39,36025.0,258.2186,261.246,256.3431,261.227,36025.0
2022-04-29 10:00:00,274.35,275.14,271.09,271.41,17281.0,261.1889,261.941,258.0853,258.3899,17281.0
2022-04-29 10:30:00,271.13,272.02,270.69,272.02,13753.0,258.1234,258.9707,257.7045,258.9707,13753.0
2022-04-29 11:00:00,271.79,272.24,271.06,272.19,13749.0,258.7517,259.1801,258.0567,259.1325,13749.0
2022-04-29 11:30:00,272.06,273.91,272.06,272.84,12865.0,259.0087,260.77,259.0087,259.7513,12865.0
2022-04-29 12:00:00,272.62,272.63,271.57,271.96,10019.0,259.5419,259.5514,258.5422,258.9135,10019.0
2022-04-29 12:30:00,271.79,271.89,270.37,270.49,7836.0,258.7517,258.8469,257.3998,257.5141,7836.0
2022-04-29 13:00:00,270.63,271.5,269.98,271.18,18255.0,257.6473,258.4756,257.0285,258.171,18255.0
2022-04-29 13:30:00,271.36,272.12,270.03,270.19,12154.0,258.3423,259.0659,257.0761,257.2284,12154.0
2022-04-29 14:00:00,270.24,270.49,268.92,269.21,19951.0,257.276,257.5141,256.0194,256.2955,19951.0
2022-04-29 14:30:00,269.09,269.41,267.61,268.16,18064.0,256.1812,256.4859,254.7722,255.2958,18064.0
2022-04-29 15:00:00,267.99,268.11,266.37,266.6,26979.0,255.134,255.2482,253.5917,253.8107,26979.0
2022-04-29 15:30:00,266.47,267.04,264.57,265.43,120314.0,253.6869,254.2296,251.878,252.6968,120314.0
2022-05-02 09:30:00,267.31,269.4,264.37,267.81,21697.0,254.4866,256.4763,251.6876,254.9626,21697.0
2022-05-02 10:00:00,267.14,269.05,264.98,268.8,22130.0,254.3248,256.1431,252.2684,255.9051,22130.0
2022-05-02 10:30:00,269.04,269.45,267.18,267.25,13033.0,256.1336,256.5239,254.3628,254.4295,13033.0
2022-05-02 11:00:00,267.37,267.37,264.97,265.16,23319.0,254.5437,254.5437,252.2589,252.4397,23319.0
2022-05-02 11:30:00,264.9,267.53,264.69,266.97,16465.0,252.1922,254.6961,251.9923,254.1629,16465.0
2022-05-02 12:00:00,267.24,268.28,266.0,267.51,12185.0,254.42,255.4101,253.2394,254.677,12185.0
2022-05-02 12:30:00,267.39,267.74,265.85,265.9,14501.0,254.5628,254.896,253.0966,253.1442,14501.0
2022-05-02 13:00:00,266.11,266.91,265.28,265.52,18890.0,253.3442,254.1058,252.554,252.7825,18890.0
2022-05-02 13:30:00,265.41,265.95,264.28,264.65,16495.0,252.6778,253.1918,251.602,251.9542,16495.0
2022-05-02 14:00:00,264.67,265.62,263.18,264.29,12424.0,251.9733,252.8777,250.5547,251.6115,12424.0
2022-05-02 14:30:00,264.29,265.08,263.51,264.25,15422.0,251.6115,252.3636,250.8689,251.5734,15422.0
2022-05-02 15:00:00,264.59,268.01,264.59,266.73,53207.0,251.8971,255.153,251.8971,253.9344,53207.0
2022-05-02 15:30:00,267.01,269.23,266.58,268.82,74392.0,254.201,256.3145,253.7916,255.9242,74392.0
2022-05-03 09:30:00,270.55,271.4,268.79,270.76,18090.0,257.5712,258.3804,255.8956,257.7711,18090.0
2022-05-03 10:00:00,271.08,272.28,269.84,272.12,10771.0,258.0758,259.2182,256.8952,259.0659,10771.0
2022-05-03 10:30:00,272.39,273.22,271.01,272.79,12316.0,259.3229,260.1131,258.0091,259.7037,12316.0
2022-05-03 11:00:00,272.67,273.99,272.03,273.53,15205.0,259.5895,260.8462,258.9802,260.4082,15205.0
2022-05-03 11:30:00,273.74,274.76,272.45,273.37,13968.0,260.6081,261.5792,259.38,260.2559,13968.0
2022-05-03 12:00:00,273.4,274.14,271.94,273.63,15023.0,260.2845,260.989,258.8945,260.5034,15023.0
2022-05-03 12:30:00,273.37,273.82,272.61,273.35,18646.0,260.2559,260.6843,259.5324,260.2369,18646.0
2022-05-03 13:00:00,273.59,274.5,273.38,273.77,10781.0,260.4653,261.3317,260.2654,260.6367,10781.0
2022-05-03 13:30:00,274.02,274.91,273.58,273.9,9369.0,260.8747,261.722,260.4558,260.7605,9369.0
2022-05-03 14:00:00,273.83,273.84,270.99,271.06,9171.0,260.6938,260.7033,257.9901,258.0567,9171.0
2022-05-03 14:30:00,271.32,273.51,270.65,273.49,12038.0,258.3042,260.3892,257.6664,260.3701,12038.0
2022-05-03 15:00:00,273.52,273.9,272.82,272.96,15998.0,260.3987,260.7605,259.7323,259.8656,15998.0
2022-05-03 15:30:00,273.17,273.4,271.47,272.23,50401.0,260.0655,260.2845,258.447,259.1706,50401.0
2022-05-04 09:30:00,271.8,274.19,271.17,273.2,22363.0,258.7612,261.0366,258.1614,260.0941,22363.0
2022-05-04 10:00:00,272.81,272.81,271.25,272.49,9574.0,259.7228,259.7228,258.2376,259.4181,9574.0
2022-05-04 10:30:00,272.38,272.73,271.63,272.19,9880.0,259.3134,259.6466,258.5994,259.1325,9880.0
2022-05-04 11:00:00,272.25,272.25,271.36,271.39,7935.0,259.1896,259.1896,258.3423,258.3709,7935.0
2022-05-04 11:30:00,271.31,271.85,270.35,271.47,8980.0,258.2947,258.8088,257.3808,258.447,8980.0
2022-05-04 12:00:00,271.46,274.35,271.13,274.35,11298.0,258.4375,261.1889,258.1234,261.1889,11298.0
2022-05-04 12:30:00,274.36,274.74,273.92,274.62,13094.0,261.1984,261.5602,260.7795,261.4459,13094.0
2022-05-04 13:00:00,274.59,275.01,273.41,273.46,6984.0,261.4174,261.8172,260.294,260.3416,6984.0
2022-05-04 13:30:00,273.13,273.5,271.99,272.67,8265.0,260.0274,260.3797,258.9421,259.5895,8265.0
2022-05-04 14:00:00,273.38,274.78,270.22,272.89,21649.0,260.2654,261.5983,257.257,259.7989,21649.0
2022-05-04 14:30:00,273.47,278.08,269.69,277.8,46993.0,260.3511,264.7399,256.7524,264.4734,46993.0
2022-05-04 15:00:00,277.81,280.72,277.54,280.72,31029.0,264.4829,267.2533,264.2259,267.2533,31029.0
2022-05-04 15:30:00,280.68,284.27,280.68,283.52,163091.0,267.2152,270.633,267.2152,269.919,163091.0
2022-05-05 09:30:00,279.23,280.87,277.56,278.29,20209.0,265.8348,267.3961,264.2449,264.9399,20209.0
2022-05-05 10:00:00,278.06,278.08,274.13,274.13,19160.0,264.7209,264.7399,260.9794,260.9794,19160.0
2022-05-05 10:30:00,274.56,274.68,271.13,273.21,17793.0,261.3888,261.5031,258.1234,260.1036,17793.0
2022-05-05 11:00:00,273.74,273.74,270.84,271.0,15253.0,260.6081,260.6081,257.8473,257.9996,15253.0
2022-05-05 11:30:00,270.92,272.36,268.98,268.98,14959.0,257.9234,259.2943,256.0765,256.0765,14959.0
2022-05-05 12:00:00,268.41,271.29,267.82,270.74,13565.0,255.5338,258.2757,254.9721,257.7521,13565.0
2022-05-05 12:30:00,270.76,271.3,268.93,270.83,9771.0,257.7711,258.2852,256.0289,257.8377,9771.0
2022-05-05 13:00:00,271.17,272.67,271.11,272.22,9093.0,258.1614,259.5895,258.1043,259.1611,9093.0
2022-05-05 13:30:00,271.97,273.08,270.82,271.09,12014.0,258.9231,259.9798,257.8282,258.0853,12014.0
2022-05-05 14:00:00,271.01,272.77,270.5,270.53,13149.0,258.0091,259.6847,257.5236,257.5521,13149.0
2022-05-05 14:30:00,270.75,271.77,269.83,270.66,9123.0,257.7616,258.7327,256.8857,257.6759,9123.0
2022-05-05 15:00:00,270.87,270.87,268.71,268.76,28426.0,257.8758,257.8758,255.8194,255.867,28426.0
2022-05-05 15:30:00,268.32,271.08,268.11,271.08,90457.0,255.4482,258.0758,255.2482,258.0758,90457.0
2022-05-06 09:30:00,268.37,268.37,262.64,263.8,21151.0,256.6937,256.6937,251.213,252.3225,21151.0
2022-05-06 10:00:00,263.5,265.71,262.92,263.78,28950.0,252.0356,254.1494,251.4808,252.3034,28950.0
2022-05-06 10:30:00,263.49,266.19,262.17,265.91,17314.0,252.026,254.6085,250.7634,254.3407,17314.0
2022-05-06 11:00:00,265.8,267.9,265.56,267.9,35208.0,254.2355,256.2441,254.0059,256.2441,35208.0
2022-05-06 11:30:00,267.53,268.48,265.38,266.27,21313.0,255.8902,256.7989,253.8338,254.6851,21313.0
2022-05-06 12:00:00,266.22,268.71,265.57,267.98,13920.0,254.6372,257.0189,254.0155,256.3207,13920.0
2022-05-06 12:30:00,268.04,270.63,267.65,270.05,13129.0,256.378,258.8554,256.005,258.3006,13129.0
2022-05-06 13:00:00,270.11,270.11,268.1,268.8,14539.0,258.358,258.358,256.4354,257.105,14539.0
2022-05-06 13:30:00,269.34,269.87,267.09,267.41,16514.0,257.6215,258.1284,255.4694,255.7755,16514.0
2022-05-06 14:00:00,267.07,267.73,265.32,265.84,14364.0,255.4503,256.0815,253.7764,254.2738,14364.0
2022-05-06 14:30:00,265.7,266.89,265.08,266.31,22630.0,254.1399,255.2781,253.5468,254.7233,22630.0
2022-05-06 15:00:00,265.77,265.95,264.41,264.99,26477.0,254.2068,254.379,252.906,253.4607,26477.0
2022-05-06 15:30:00,265.12,268.51,265.11,266.59,83715.0,253.5851,256.8276,253.5755,254.9911,83715.0
2022-05-09 09:30:00,262.05,265.1,261.37,263.78,35436.0,250.6487,253.566,249.9982,252.3034,35436.0
2022-05-09 10:00:00,263.36,264.37,260.37,260.37,15397.0,251.9017,252.8677,249.0418,249.0418,15397.0
2022-05-09 10:30:00,260.23,261.24,259.39,260.24,17338.0,248.9078,249.8739,248.1044,248.9174,17338.0
2022-05-09 11:00:00,259.87,260.45,257.92,258.12,18838.0,248.5635,249.1183,246.6984,246.8897,18838.0
2022-05-09 11:30:00,257.9,260.82,257.39,260.19,17215.0,246.6792,249.4722,246.1914,248.8696,17215.0
2022-05-09 12:00:00,260.16,262.25,259.78,261.6,13966.0,248.8409,250.84,248.4774,250.2182,13966.0
2022-05-09 12:30:00,261.42,261.91,259.33,259.52,16580.0,250.0461,250.5148,248.047,248.2287,16580.0
2022-05-09 13:00:00,259.38,260.62,259.25,260.51,17341.0,248.0948,249.2809,247.9705,249.1757,17341.0
2022-05-09 13:30:00,260.36,261.12,258.83,259.94,20248.0,249.0322,249.7591,247.5688,248.6305,20248.0
2022-05-09 14:00:00,260.2,261.21,259.67,260.25,24661.0,248.8792,249.8452,248.3722,248.927,24661.0
2022-05-09 14:30:00,260.36,262.13,259.43,261.61,21377.0,249.0322,250.7252,248.1427,250.2278,21377.0
2022-05-09 15:00:00,261.95,262.79,260.02,260.49,37104.0,250.553,251.3565,248.707,249.1565,37104.0
2022-05-09 15:30:00,260.3,260.65,258.32,259.91,109608.0,248.9748,249.3096,247.0809,248.6018,109608.0
2022-05-10 09:30:00,263.14,266.18,260.64,262.16,20735.0,251.6912,254.599,249.3,250.7539,20735.0
2022-05-10 10:00:00,262.53,262.56,258.72,259.29,50948.0,251.1078,251.1365,247.4635,248.0087,50948.0
2022-05-10 10:30:00,259.02,259.55,254.41,255.03,28002.0,247.7505,248.2574,243.3411,243.9341,28002.0
2022-05-10 11:00:00,254.8,257.25,253.89,255.29,35801.0,243.7141,246.0575,242.8437,244.1828,35801.0
2022-05-10 11:30:00,255.57,257.99,254.91,256.81,14142.0,244.4506,246.7653,243.8193,245.6366,14142.0
2022-05-10 12:00:00,256.46,257.93,256.12,256.53,13451.0,245.3019,246.7079,244.9767,245.3688,13451.0
2022-05-10 12:30:00,256.34,256.57,254.22,254.73,61126.0,245.1871,245.4071,243.1593,243.6471,61126.0
2022-05-10 13:00:00,255.07,256.48,254.75,256.38,23124.0,243.9724,245.321,243.6663,245.2254,23124.0
2022-05-10 13:30:00,257.17,260.03,257.07,260.03,33568.0,245.981,248.7166,245.8853,248.7166,33568.0
2022-05-10 14:00:00,260.09,260.62,258.49,259.44,24459.0,248.7739,249.2809,247.2436,248.1522,24459.0
2022-05-10 14:30:00,259.19,260.43,258.79,259.56,13345.0,247.9131,249.0991,247.5305,248.267,13345.0
2022-05-10 15:00:00,259.83,261.09,258.47,258.63,20942.0,248.5253,249.7304,247.2244,247.3775,20942.0
2022-05-10 15:30:00,258.5,259.49,257.81,259.4,112237.0,247.2531,248.2,246.5931,248.114,112237.0
2022-05-11 09:30:00,258.96,262.85,257.69,262.85,17383.0,247.6931,251.4139,246.4784,251.4139,17383.0
2022-05-11 10:00:00,262.88,266.08,262.01,265.12,38651.0,251.4426,254.5033,250.6104,253.5851,38651.0
2022-05-11 10:30:00,265.17,266.37,263.75,264.31,14563.0,253.6329,254.7807,252.2747,252.8103,14563.0
2022-05-11 11:00:00,264.55,264.55,261.83,263.55,19449.0,253.0399,253.0399,250.4382,252.0834,19449.0
2022-05-11 11:30:00,263.97,264.4,262.39,262.57,49333.0,252.4851,252.8964,250.9739,251.146,49333.0
2022-05-11 12:00:00,262.26,262.96,259.98,260.32,11097.0,250.8495,251.5191,248.6687,248.9939,11097.0
2022-05-11 12:30:00,260.37,261.31,259.04,259.14,12999.0,249.0418,249.9409,247.7696,247.8653,12999.0
2022-05-11 13:00:00,259.28,259.41,258.07,258.17,12773.0,247.9992,248.1235,246.8418,246.9375,12773.0
2022-05-11 13:30:00,257.91,258.49,256.62,256.69,13230.0,246.6888,247.2436,245.4549,245.5219,13230.0
2022-05-11 14:00:00,256.63,259.59,256.63,259.01,11077.0,245.4645,248.2957,245.4645,247.7409,11077.0
2022-05-11 14:30:00,258.51,259.87,257.86,258.01,20634.0,247.2627,248.5635,246.641,246.7844,20634.0
2022-05-11 15:00:00,257.97,258.63,257.35,257.78,18915.0,246.7462,247.3775,246.1532,246.5644,18915.0
2022-05-11 15:30:00,257.94,258.25,255.66,256.19,107755.0,246.7175,247.014,244.5367,245.0436,107755.0
2022-05-12 09:30:00,253.18,254.69,250.23,252.23,49768.0,242.1646,243.6089,239.3429,241.2559,49768.0
2022-05-12 10:00:00,252.2,255.97,250.77,253.93,50771.0,241.2272,244.8332,239.8594,242.882,50771.0
2022-05-12 10:30:00,254.3,255.7,252.83,255.51,24343.0,243.2359,244.5749,241.8298,244.3932,24343.0
2022-05-12 11:00:00,255.67,257.27,253.38,253.51,31407.0,244.5462,246.0766,242.3559,242.4802,31407.0
2022-05-12 11:30:00,253.68,254.36,251.35,251.54,19322.0,242.6428,243.2932,240.4142,240.5959,19322.0
2022-05-12 12:00:00,251.21,252.94,250.61,252.8,22048.0,240.2803,241.935,239.7064,241.8011,22048.0
2022-05-12 12:30:00,252.9,253.94,252.29,252.55,29652.0,241.8968,242.8915,241.3133,241.562,29652.0
2022-05-12 13:00:00,252.56,252.98,251.03,251.03,16435.0,241.5716,241.9733,240.1081,240.1081,16435.0
2022-05-12 13:30:00,251.18,251.31,248.11,248.45,30772.0,240.2516,240.3759,237.3152,237.6404,30772.0
2022-05-12 14:00:00,248.65,249.43,247.62,248.01,21457.0,237.8317,238.5777,236.8465,237.2195,21457.0
2022-05-12 14:30:00,247.87,248.06,246.03,246.52,21433.0,237.0856,237.2673,235.3257,235.7943,21433.0
2022-05-12 15:00:00,246.67,250.31,246.57,249.12,37295.0,235.9378,239.4195,235.8422,238.2812,37295.0
2022-05-12 15:30:00,249.17,251.16,248.98,251.16,118796.0,238.3291,240.2325,238.1473,240.2325,118796.0
2022-05-13 09:30:00,255.0,258.35,254.95,256.79,43011.0,243.9054,247.1096,243.8576,245.6175,43011.0
2022-05-13 10:00:00,257.11,259.37,256.92,258.86,28692.0,245.9236,248.0853,245.7419,247.5975,28692.0
2022-05-13 10:30:00,258.91,259.11,256.23,257.81,17988.0,247.6453,247.8366,245.0819,246.5931,17988.0
2022-05-13 11:00:00,257.62,259.86,257.31,259.75,19467.0,246.4114,248.5539,246.1149,248.4487,19467.0
2022-05-13 11:30:00,259.82,260.7,259.5,260.66,21874.0,248.5157,249.3574,248.2096,249.3191,21874.0
2022-05-13 12:00:00,260.68,262.58,260.68,261.62,22604.0,249.3383,251.1556,249.3383,250.2374,22604.0
2022-05-13 12:30:00,261.77,262.0,259.95,260.96,12997.0,250.3808,250.6008,248.64,249.6061,12997.0
2022-05-13 13:00:00,261.28,261.64,259.81,260.68,15800.0,249.9122,250.2565,248.5061,249.3383,15800.0
2022-05-13 13:30:00,260.88,261.02,259.25,259.54,17077.0,249.5296,249.6635,247.9705,248.2479,17077.0
2022-05-13 14:00:00,259.45,260.04,258.18,259.83,29502.0,248.1618,248.7261,246.947,248.5253,29502.0
2022-05-13 14:30:00,259.79,261.89,259.73,261.6,24727.0,248.487,250.4956,248.4296,250.2182,24727.0
2022-05-13 15:00:00,261.56,262.56,261.53,262.55,18752.0,250.18,251.1365,250.1513,251.1269,18752.0
2022-05-13 15:30:00,262.55,262.69,260.44,261.61,76835.0,251.1269,251.2608,249.1087,250.2278,76835.0
2022-05-16 09:30:00,260.31,263.01,256.78,259.32,28213.0,248.9844,251.5669,245.608,248.0374,28213.0
2022-05-16 10:00:00,259.57,261.68,258.71,261.04,13861.0,248.2766,250.2948,247.454,249.6826,13861.0
2022-05-16 10:30:00,260.66,261.08,258.63,258.95,21715.0,249.3191,249.7209,247.3775,247.6835,21715.0
2022-05-16 11:00:00,258.76,260.32,258.72,259.5,12367.0,247.5018,248.9939,247.4635,248.2096,12367.0
2022-05-16 11:30:00,259.7,261.57,259.23,261.57,11749.0,248.4009,250.1895,247.9514,250.1895,11749.0
2022-05-16 12:00:00,261.48,261.73,259.97,260.62,11521.0,250.1035,250.3426,248.6592,249.2809,11521.0
2022-05-16 12:30:00,260.51,260.71,259.96,260.26,9590.0,249.1757,249.367,248.6496,248.9365,9590.0
2022-05-16 13:00:00,260.01,262.44,259.81,262.43,11589.0,248.6974,251.0217,248.5061,251.0121,11589.0
2022-05-16 13:30:00,262.63,262.76,261.65,261.9,11489.0,251.2034,251.3278,250.2661,250.5052,11489.0
2022-05-16 14:00:00,262.08,263.6,261.54,263.6,14604.0,250.6774,252.1312,250.1609,252.1312,14604.0
2022-05-16 14:30:00,263.51,263.79,262.12,263.14,19194.0,252.0451,252.313,250.7156,251.6912,19194.0
2022-05-16 15:00:00,262.96,263.45,261.68,262.11,24748.0,251.5191,251.9878,250.2948,250.7061,24748.0
2022-05-16 15:30:00,262.12,262.23,260.05,260.58,62016.0,250.7156,250.8208,248.7357,249.2426,62016.0
2022-05-17 09:30:00,267.04,268.84,265.4,267.06,25212.0,255.4216,257.1432,253.8529,255.4407,25212.0
2022-05-17 10:00:00,267.06,268.22,265.27,265.27,18553.0,255.4407,256.5502,253.7286,253.7286,18553.0
2022-05-17 10:30:00,265.34,265.75,264.42,265.41,16656.0,253.7955,254.1877,252.9155,253.8625,16656.0
2022-05-17 11:00:00,266.01,266.11,265.26,265.54,12998.0,254.4364,254.532,253.719,253.9868,12998.0
2022-05-17 11:30:00,265.73,266.56,265.71,266.12,10658.0,254.1686,254.9624,254.1494,254.5416,10658.0
2022-05-17 12:00:00,266.19,266.97,266.02,266.73,9336.0,254.6085,255.3546,254.4459,255.125,9336.0
2022-05-17 12:30:00,266.87,267.95,266.72,267.48,9491.0,255.259,256.292,255.1155,255.8424,9491.0
2022-05-17 13:00:00,267.32,268.01,267.04,267.49,9102.0,255.6894,256.3494,255.4216,255.852,9102.0
2022-05-17 13:30:00,267.39,267.89,267.3,267.36,18785.0,255.7563,256.2346,255.6702,255.7276,18785.0
2022-05-17 14:00:00,267.29,267.83,265.45,266.77,15154.0,255.6607,256.1772,253.9007,255.1633,15154.0
2022-05-17 14:30:00,266.48,269.2,266.3,268.95,14896.0,254.8859,257.4876,254.7138,257.2485,14896.0
2022-05-17 15:00:00,268.84,269.62,268.29,269.51,17743.0,257.1432,257.8893,256.6172,257.7841,17743.0
2022-05-17 15:30:00,269.36,269.48,268.6,269.05,70939.0,257.6406,257.7554,256.9137,257.3441,70939.0
2022-05-18 09:30:00,265.0,266.68,263.1,264.52,26832.0,253.4703,255.0772,251.653,253.0112,26832.0
2022-05-18 10:00:00,265.0,266.0,264.71,264.71,13656.0,253.4703,254.4268,253.1929,253.1929,13656.0
2022-05-18 10:30:00,264.56,265.44,264.5,265.26,8257.0,253.0495,253.8912,252.9921,253.719,8257.0
2022-05-18 11:00:00,265.51,265.51,262.66,262.66,15270.0,253.9581,253.9581,251.2321,251.2321,15270.0
2022-05-18 11:30:00,262.77,264.48,262.37,262.37,12403.0,251.3373,252.9729,250.9547,250.9547,12403.0
2022-05-18 12:00:00,262.38,263.1,261.87,262.61,25300.0,250.9643,251.653,250.4765,251.1843,25300.0
2022-05-18 12:30:00,262.43,263.37,261.89,263.05,12474.0,251.0121,251.9112,250.4956,251.6052,12474.0
2022-05-18 13:00:00,263.0,263.0,260.73,261.43,35107.0,251.5573,251.5573,249.3861,250.0556,35107.0
2022-05-18 13:30:00,261.31,262.06,260.1,260.12,16670.0,249.9409,250.6582,248.7835,248.8026,16670.0
2022-05-18 14:00:00,260.16,260.71,259.4,260.69,20891.0,248.8409,249.367,248.114,249.3478,20891.0
2022-05-18 14:30:00,260.68,260.81,259.45,259.52,19824.0,249.3383,249.4626,248.1618,248.2287,19824.0
2022-05-18 15:00:00,259.65,259.99,259.14,259.2,22732.0,248.3531,248.6783,247.8653,247.9227,22732.0
2022-05-18 15:30:00,259.37,260.55,259.09,259.94,61635.0,248.0853,249.2139,247.8174,248.6305,61635.0
2022-05-19 09:30:00,255.03,261.01,255.03,256.29,83424.0,243.9341,249.6539,243.9341,245.1393,83424.0
2022-05-19 10:00:00,256.31,258.78,256.12,257.18,19703.0,245.1584,247.5209,244.9767,245.9905,19703.0
2022-05-19 10:30:00,256.33,257.03,253.29,253.92,25929.0,245.1775,245.8471,242.2698,242.8724,25929.0
2022-05-19 11:00:00,254.23,255.08,253.2,254.43,18973.0,243.1689,243.9819,242.1837,243.3602,18973.0
2022-05-19 11:30:00,254.43,257.7,254.43,255.81,19725.0,243.3602,246.4879,243.3602,244.6802,19725.0
2022-05-19 12:00:00,255.81,256.88,255.2,256.07,19721.0,244.6802,245.7036,244.0967,244.9288,19721.0
2022-05-19 12:30:00,255.95,255.95,254.09,254.54,9470.0,244.8141,244.8141,243.035,243.4654,9470.0
2022-05-19 13:00:00,254.88,255.18,253.57,254.59,16056.0,243.7906,244.0776,242.5376,243.5132,16056.0
2022-05-19 13:30:00,254.47,256.59,253.42,256.09,17190.0,243.3985,245.4262,242.3941,244.948,17190.0
2022-05-19 14:00:00,256.19,256.19,255.0,255.53,12028.0,245.0436,245.0436,243.9054,244.4123,12028.0
2022-05-19 14:30:00,255.47,256.68,254.42,256.26,29486.0,244.3549,245.5123,243.3506,245.1106,29486.0
2022-05-19 15:00:00,256.72,257.57,255.22,255.22,18604.0,245.5506,246.3636,244.1158,244.1158,18604.0
2022-05-19 15:30:00,255.2,255.77,253.87,253.92,82110.0,244.0967,244.6419,242.8246,242.8724,82110.0
2022-05-20 09:30:00,257.23,259.21,256.19,257.67,49417.0,246.0384,247.9322,245.0436,246.4592,49417.0
2022-05-20 10:00:00,258.17,258.17,256.5,257.46,34362.0,246.9375,246.9375,245.3401,246.2584,34362.0
2022-05-20 10:30:00,257.42,257.7,255.1,255.16,18217.0,246.2201,246.4879,244.001,244.0584,18217.0
2022-05-20 11:00:00,255.35,255.47,253.51,254.1,17500.0,244.2402,244.3549,242.4802,243.0446,17500.0
2022-05-20 11:30:00,254.16,254.6,253.35,253.69,12096.0,243.1019,243.5228,242.3272,242.6524,12096.0
2022-05-20 12:00:00,253.48,253.49,251.91,252.4,11380.0,242.4515,242.4611,240.9498,241.4185,11380.0
2022-05-20 12:30:00,252.13,252.49,250.25,251.61,13959.0,241.1603,241.5046,239.3621,240.6629,13959.0
2022-05-20 13:00:00,251.32,251.32,248.78,248.79,17824.0,240.3855,240.3855,237.956,237.9656,17824.0
2022-05-20 13:30:00,248.96,251.27,248.96,250.96,23769.0,238.1282,240.3377,238.1282,240.0412,23769.0
2022-05-20 14:00:00,251.11,251.21,249.77,250.66,14627.0,240.1846,240.2803,238.9029,239.7542,14627.0
2022-05-20 14:30:00,250.73,252.5,250.02,251.77,15299.0,239.8212,241.5142,239.1421,240.8159,15299.0
2022-05-20 15:00:00,251.76,252.78,251.04,252.78,24206.0,240.8064,241.782,240.1177,241.782,24206.0
2022-05-20 15:30:00,252.79,256.34,252.47,256.0,85557.0,241.7916,245.1871,241.4855,244.8619,85557.0
2022-05-23 09:30:00,262.3,263.79,260.0,261.55,28624.0,250.8878,252.313,248.6879,250.1704,28624.0
2022-05-23 10:00:00,260.91,262.84,259.5,262.84,11549.0,249.5583,251.4043,248.2096,251.4043,11549.0
2022-05-23 10:30:00,262.86,263.74,261.69,262.87,21559.0,251.4234,252.2651,250.3043,251.433,21559.0
2022-05-23 11:00:00,262.81,264.44,262.81,263.96,14051.0,251.3756,252.9347,251.3756,252.4756,14051.0
2022-05-23 11:30:00,264.1,265.13,264.07,264.69,13392.0,252.6095,253.5947,252.5808,253.1738,13392.0
2022-05-23 12:00:00,264.67,265.01,263.35,263.36,10786.0,253.1547,253.4799,251.8921,251.9017,10786.0
2022-05-23 12:30:00,263.57,264.47,263.25,263.9,12680.0,252.1025,252.9634,251.7965,252.4182,12680.0
2022-05-23 13:00:00,263.79,263.79,262.2,263.35,8457.0,252.313,252.313,250.7921,251.8921,8457.0
2022-05-23 13:30:00,263.27,264.41,263.05,264.14,12801.0,251.8156,252.906,251.6052,252.6477,12801.0
2022-05-23 14:00:00,264.45,264.45,263.66,263.92,6990.0,252.9442,252.9442,252.1886,252.4373,6990.0
2022-05-23 14:30:00,263.87,264.82,263.77,264.0,16723.0,252.3895,253.2981,252.2938,252.5138,16723.0
2022-05-23 15:00:00,264.03,264.47,263.03,263.41,19036.0,252.5425,252.9634,251.586,251.9495,19036.0
2022-05-23 15:30:00,263.42,263.94,262.13,263.03,66796.0,251.9591,252.4564,250.7252,251.586,66796.0
2022-05-24 09:30:00,260.74,261.67,257.56,257.56,21454.0,249.3957,250.2852,246.354,246.354,21454.0
2022-05-24 10:00:00,257.69,258.07,254.46,255.75,19291.0,246.4784,246.8418,243.3889,244.6228,19291.0
2022-05-24 10:30:00,255.77,255.95,253.17,254.29,11033.0,244.6419,244.8141,242.155,243.2263,11033.0
2022-05-24 11:00:00,254.45,255.13,253.58,254.7,17246.0,243.3793,244.0297,242.5472,243.6184,17246.0
2022-05-24 11:30:00,254.7,256.67,254.32,256.13,11356.0,243.6184,245.5027,243.255,244.9862,11356.0
2022-05-24 12:00:00,256.16,258.54,255.74,257.53,18115.0,245.0149,247.2914,244.6132,246.3253,18115.0
2022-05-24 12:30:00,257.72,258.05,255.84,256.94,10063.0,246.5071,246.8227,244.7089,245.761,10063.0
2022-05-24 13:00:00,256.46,256.46,255.47,256.34,14472.0,245.3019,245.3019,244.3549,245.1871,14472.0
2022-05-24 13:30:00,256.35,258.22,255.93,257.76,11029.0,245.1967,246.9853,244.7949,246.5453,11029.0
2022-05-24 14:00:00,257.7,259.43,257.15,258.5,11120.0,246.4879,248.1427,245.9619,247.2531,11120.0
2022-05-24 14:30:00,258.59,259.04,257.12,258.01,12007.0,247.3392,247.7696,245.9332,246.7844,12007.0
2022-05-24 15:00:00,258.14,259.65,258.14,259.32,30860.0,246.9088,248.3531,246.9088,248.0374,30860.0
2022-05-24 15:30:00,259.37,260.74,258.87,260.44,71625.0,248.0853,249.3957,247.607,249.1087,71625.0
2022-05-25 09:30:00,259.2,262.2,259.2,261.48,17617.0,247.9227,250.7921,247.9227,250.1035,17617.0
2022-05-25 10:00:00,261.07,263.31,260.81,263.17,24281.0,249.7113,251.8538,249.4626,251.7199,24281.0
2022-05-25 10:30:00,263.33,265.1,263.18,264.27,19350.0,251.873,253.566,251.7295,252.7721,19350.0
2022-05-25 11:00:00,263.94,264.01,262.31,262.73,14276.0,252.4564,252.5234,250.8974,251.2991,14276.0
2022-05-25 11:30:00,262.4,262.77,261.64,262.23,10877.0,250.9834,251.3373,250.2565,250.8208,10877.0
2022-05-25 12:00:00,262.3,262.67,260.4,260.78,10390.0,250.8878,251.2417,249.0705,249.4339,10390.0
2022-05-25 12:30:00,260.84,261.15,260.27,260.76,7687.0,249.4913,249.7878,248.9461,249.4148,7687.0
2022-05-25 13:00:00,260.78,261.19,260.33,261.09,10613.0,249.4339,249.8261,249.0035,249.7304,10613.0
2022-05-25 13:30:00,261.09,261.37,260.56,260.98,13324.0,249.7304,249.9982,249.2235,249.6252,13324.0
2022-05-25 14:00:00,261.1,263.66,259.83,263.14,24119.0,249.74,252.1886,248.5253,251.6912,24119.0
2022-05-25 14:30:00,263.69,264.93,263.45,264.93,21449.0,252.2173,253.4034,251.9878,253.4034,21449.0
2022-05-25 15:00:00,264.95,266.8,264.94,266.16,25959.0,253.4225,255.192,253.4129,254.5798,25959.0
2022-05-25 15:30:00,266.25,266.48,264.28,265.41,71790.0,254.6659,254.8859,252.7816,253.8625,71790.0
2022-05-26 09:30:00,268.47,273.52,268.47,273.19,18023.0,256.7893,261.6196,256.7893,261.304,18023.0
2022-05-26 10:00:00,273.57,274.69,273.11,273.98,20429.0,261.6674,262.7387,261.2275,262.0596,20429.0
2022-05-26 10:30:00,274.21,274.28,272.64,273.14,11714.0,262.2796,262.3466,260.7779,261.2562,11714.0
2022-05-26 11:00:00,273.24,273.94,273.12,273.59,7562.0,261.3518,262.0214,261.237,261.6866,7562.0
2022-05-26 11:30:00,273.55,273.65,272.0,272.57,9108.0,261.6483,261.744,260.1658,260.711,9108.0
2022-05-26 12:00:00,272.61,274.08,272.61,274.0,9386.0,260.7492,262.1553,260.7492,262.0787,9386.0
2022-05-26 12:30:00,274.08,274.19,273.09,273.85,20056.0,262.1553,262.2605,261.2083,261.9353,20056.0
2022-05-26 13:00:00,273.88,275.08,273.26,273.34,8734.0,261.964,263.1118,261.3709,261.4475,8734.0
2022-05-26 13:30:00,273.43,273.49,273.15,273.39,9072.0,261.5335,261.5909,261.2657,261.4953,9072.0
2022-05-26 14:00:00,273.98,275.06,273.91,274.49,10048.0,262.0596,263.0926,261.9927,262.5474,10048.0
2022-05-26 14:30:00,274.43,274.58,273.91,274.58,12329.0,262.49,262.6335,261.9927,262.6335,12329.0
2022-05-26 15:00:00,274.62,274.64,273.07,273.71,24116.0,262.6718,262.6909,261.1892,261.8014,24116.0
2022-05-26 15:30:00,273.71,275.34,273.63,274.42,51011.0,261.8014,263.3604,261.7248,262.4805,51011.0
2022-05-27 09:30:00,275.23,280.14,275.23,279.09,36943.0,263.2552,267.9516,263.2552,266.9473,36943.0
2022-05-27 10:00:00,278.96,279.16,275.97,276.16,16459.0,266.8229,267.0142,263.963,264.1448,16459.0
2022-05-27 10:30:00,276.37,276.74,275.7,275.76,16409.0,264.3456,264.6995,263.7048,263.7622,16409.0
2022-05-27 11:00:00,275.79,276.9,275.4,276.9,15131.0,263.7909,264.8526,263.4178,264.8526,15131.0
2022-05-27 11:30:00,276.79,277.15,276.02,276.69,8533.0,264.7474,265.0917,264.0109,264.6517,8533.0
2022-05-27 12:00:00,276.79,277.02,276.37,276.8,17936.0,264.7474,264.9673,264.3456,264.7569,17936.0
2022-05-27 12:30:00,276.82,277.0,276.3,276.66,19008.0,264.776,264.9482,264.2787,264.623,19008.0
2022-05-27 13:00:00,276.65,276.65,275.39,275.64,13770.0,264.6134,264.6134,263.4083,263.6474,13770.0
2022-05-27 13:30:00,275.65,275.93,275.18,275.8,19586.0,263.657,263.9248,263.2074,263.8004,19586.0
2022-05-27 14:00:00,275.7,275.99,274.89,275.99,12240.0,263.7048,263.9822,262.93,263.9822,12240.0
2022-05-27 14:30:00,276.13,276.46,275.74,276.46,15210.0,264.1161,264.4317,263.743,264.4317,15210.0
2022-05-27 15:00:00,276.37,277.66,276.32,277.48,20139.0,264.3456,265.5795,264.2978,265.4073,20139.0
2022-05-27 15:30:00,277.59,278.59,276.79,278.44,76715.0,265.5125,266.469,264.7474,266.3256,76715.0
2022-05-31 09:30:00,275.54,277.28,272.98,275.7,23941.0,263.5517,265.216,261.1031,263.7048,23941.0
2022-05-31 10:00:00,275.46,276.74,274.22,275.07,17442.0,263.4752,264.6995,262.2892,263.1022,17442.0
2022-05-31 10:30:00,275.35,276.6,275.14,276.36,13481.0,263.37,264.5656,263.1691,264.3361,13481.0
2022-05-31 11:00:00,276.21,276.82,274.78,275.1,14190.0,264.1926,264.776,262.8248,263.1309,14190.0
2022-05-31 11:30:00,274.98,277.48,274.79,277.15,17064.0,263.0161,265.4073,262.8344,265.0917,17064.0
2022-05-31 12:00:00,277.19,277.85,276.3,277.03,24492.0,265.1299,265.7612,264.2787,264.9769,24492.0
2022-05-31 12:30:00,277.09,278.58,277.09,277.66,20208.0,265.0343,266.4595,265.0343,265.5795,20208.0
2022-05-31 13:00:00,277.78,277.91,276.45,276.83,16032.0,265.6943,265.8186,264.4221,264.7856,16032.0
2022-05-31 13:30:00,276.73,278.53,276.7,278.37,18724.0,264.69,266.4116,264.6613,266.2586,18724.0
2022-05-31 14:00:00,278.35,279.14,277.83,278.14,27771.0,266.2395,266.9951,265.7421,266.0386,27771.0
2022-05-31 14:30:00,278.2,278.79,276.8,277.0,23733.0,266.096,266.6603,264.7569,264.9482,23733.0
2022-05-31 15:00:00,277.05,278.54,276.86,278.19,21157.0,264.996,266.4212,264.8143,266.0864,21157.0
2022-05-31 15:30:00,278.29,278.99,276.0,276.25,102813.0,266.1821,266.8516,263.9917,264.2308,102813.0
2022-06-01 09:30:00,276.04,277.45,273.52,273.6,16221.0,264.03,265.3786,261.6196,261.6961,16221.0
2022-06-01 10:00:00,273.77,274.53,270.61,270.61,9475.0,261.8587,262.5857,258.8362,258.8362,9475.0
2022-06-01 10:30:00,270.5,271.01,269.77,270.79,13717.0,258.731,259.2188,258.0328,259.0084,13717.0
2022-06-01 11:00:00,270.58,270.58,268.41,269.03,13406.0,258.8075,258.8075,256.732,257.325,13406.0
2022-06-01 11:30:00,269.05,269.21,267.24,267.68,9529.0,257.3441,257.4971,255.6129,256.0337,9529.0
2022-06-01 12:00:00,267.76,269.25,267.42,268.57,10734.0,256.1102,257.5354,255.785,256.885,10734.0
2022-06-01 12:30:00,268.6,269.93,268.52,269.77,10779.0,256.9137,258.1858,256.8372,258.0328,10779.0
2022-06-01 13:00:00,269.73,271.91,269.55,271.86,8476.0,257.9945,260.0797,257.8224,260.0318,8476.0
2022-06-01 13:30:00,271.7,272.11,271.33,271.8,11295.0,259.8788,260.271,259.5249,259.9745,11295.0
2022-06-01 14:00:00,271.74,273.36,271.37,273.11,13400.0,259.9171,261.4666,259.5632,261.2275,13400.0
2022-06-01 14:30:00,273.12,273.39,272.47,272.58,11288.0,261.237,261.4953,260.6153,260.7205,11288.0
2022-06-01 15:00:00,272.64,273.06,271.83,272.35,19861.0,260.7779,261.1796,260.0032,260.5005,19861.0
2022-06-01 15:30:00,272.28,272.47,270.42,270.44,47877.0,260.4336,260.6153,258.6545,258.6736,47877.0
2022-06-02 09:30:00,271.03,271.42,268.17,269.23,20355.0,259.238,259.611,256.5024,257.5163,20355.0
2022-06-02 10:00:00,269.94,271.13,268.99,269.35,8700.0,258.1954,259.3336,257.2867,257.6311,8700.0
2022-06-02 10:30:00,269.34,270.95,269.33,270.86,5487.0,257.6215,259.1614,257.6119,259.0754,5487.0
2022-06-02 11:00:00,271.03,272.65,271.03,271.99,7798.0,259.238,260.7875,259.238,260.1562,7798.0
2022-06-02 11:30:00,271.83,273.04,271.32,272.34,10635.0,260.0032,261.1605,259.5153,260.491,10635.0
2022-06-02 12:00:00,272.19,273.52,272.11,273.52,8186.0,260.3475,261.6196,260.271,261.6196,8186.0
2022-06-02 12:30:00,273.61,274.06,273.36,273.5,8953.0,261.7057,262.1361,261.4666,261.6005,8953.0
2022-06-02 13:00:00,273.87,273.94,272.94,273.28,8075.0,261.9544,262.0214,261.0649,261.3901,8075.0
2022-06-02 13:30:00,273.51,274.48,273.4,274.2,7135.0,261.6101,262.5379,261.5048,262.27,7135.0
2022-06-02 14:00:00,274.33,274.44,273.56,273.71,9876.0,262.3944,262.4996,261.6579,261.8014,9876.0
2022-06-02 14:30:00,273.8,274.53,273.79,273.98,19336.0,261.8874,262.5857,261.8779,262.0596,19336.0
2022-06-02 15:00:00,274.21,275.23,274.08,274.78,16885.0,262.2796,263.2552,262.1553,262.8248,16885.0
2022-06-02 15:30:00,274.8,275.77,273.99,275.38,72521.0,262.8439,263.7717,262.0692,263.3987,72521.0
2022-06-03 09:30:00,272.06,273.55,271.03,273.55,16881.0,260.2231,261.6483,259.238,261.6483,16881.0
2022-06-03 10:00:00,273.71,274.58,273.1,273.26,21259.0,261.8014,262.6335,261.2179,261.3709,21259.0
2022-06-03 10:30:00,272.88,273.72,271.78,272.72,7299.0,261.0075,261.8109,259.9553,260.8544,7299.0
2022-06-03 11:00:00,272.81,273.07,271.95,272.94,12734.0,260.9405,261.1892,260.1179,261.0649,12734.0
2022-06-03 11:30:00,273.03,274.13,272.87,273.41,11191.0,261.1509,262.2031,260.9979,261.5144,11191.0
2022-06-03 12:00:00,273.28,273.4,271.25,271.91,16795.0,261.3901,261.5048,259.4484,260.0797,16795.0
2022-06-03 12:30:00,271.98,272.7,271.66,272.59,14708.0,260.1466,260.8353,259.8405,260.7301,14708.0
2022-06-03 13:00:00,272.58,273.4,271.53,272.26,9432.0,260.7205,261.5048,259.7162,260.4144,9432.0
2022-06-03 13:30:00,272.11,272.46,271.72,272.08,5949.0,260.271,260.6057,259.8979,260.2423,5949.0
2022-06-03 14:00:00,272.07,272.7,271.27,272.7,12790.0,260.2327,260.8353,259.4675,260.8353,12790.0
2022-06-03 14:30:00,272.64,272.64,271.65,272.25,7309.0,260.7779,260.7779,259.831,260.4049,7309.0
2022-06-03 15:00:00,272.27,272.41,271.15,271.73,10975.0,260.424,260.5579,259.3527,259.9075,10975.0
2022-06-03 15:30:00,271.79,272.12,271.05,271.36,36325.0,259.9649,260.2805,259.2571,259.5536,36325.0
2022-06-06 09:30:00,274.01,276.37,272.18,276.33,17856.0,262.0883,264.3456,260.3379,264.3074,17856.0
2022-06-06 10:00:00,276.5,277.3,275.87,276.11,16662.0,264.47,265.2352,263.8674,264.0969,16662.0
2022-06-06 10:30:00,275.9,275.94,274.79,274.85,12526.0,263.8961,263.9343,262.8344,262.8918,12526.0
2022-06-06 11:00:00,275.04,275.49,273.46,273.63,12144.0,263.0735,263.5039,261.5622,261.7248,12144.0
2022-06-06 11:30:00,273.74,274.68,273.58,274.68,7718.0,261.8301,262.7292,261.677,262.7292,7718.0
2022-06-06 12:00:00,274.65,274.85,273.4,273.4,7939.0,262.7005,262.8918,261.5048,261.5048,7939.0
2022-06-06 12:30:00,273.34,274.89,273.3,274.75,9808.0,261.4475,262.93,261.4092,262.7961,9808.0
2022-06-06 13:00:00,274.82,274.83,274.0,274.59,5610.0,262.8631,262.8726,262.0787,262.6431,5610.0
2022-06-06 13:30:00,274.64,276.27,274.64,276.14,14710.0,262.6909,264.25,262.6909,264.1256,14710.0
2022-06-06 14:00:00,275.88,276.03,273.68,274.05,6861.0,263.8769,264.0204,261.7727,262.1266,6861.0
2022-06-06 14:30:00,273.88,274.88,273.6,274.88,8514.0,261.964,262.9205,261.6961,262.9205,8514.0
2022-06-06 15:00:00,274.64,274.9,273.82,274.26,15164.0,262.6909,262.9396,261.9066,262.3274,15164.0
2022-06-06 15:30:00,274.08,274.49,273.64,274.29,29875.0,262.1553,262.5474,261.7344,262.3561,29875.0
2022-06-07 09:30:00,271.56,272.96,269.82,271.71,13407.0,259.7449,261.084,258.0806,259.8884,13407.0
2022-06-07 10:00:00,271.86,273.11,271.57,273.03,6526.0,260.0318,261.2275,259.7545,261.1509,6526.0
2022-06-07 10:30:00,273.6,275.49,273.6,275.05,7909.0,261.6961,263.5039,261.6961,263.0831,7909.0
2022-06-07 11:00:00,274.99,275.1,273.8,274.08,4697.0,263.0257,263.1309,261.8874,262.1553,4697.0
2022-06-07 11:30:00,274.01,274.45,273.49,273.9,9404.0,262.0883,262.5092,261.5909,261.9831,9404.0
2022-06-07 12:00:00,273.89,274.14,273.56,274.14,5160.0,261.9735,262.2126,261.6579,262.2126,5160.0
2022-06-07 12:30:00,274.35,275.84,274.34,275.65,25889.0,262.4135,263.8387,262.4039,263.657,25889.0
2022-06-07 13:00:00,275.67,276.75,275.67,276.64,10035.0,263.6761,264.7091,263.6761,264.6039,10035.0
2022-06-07 13:30:00,276.68,276.68,275.18,275.26,8516.0,264.6421,264.6421,263.2074,263.2839,8516.0
2022-06-07 14:00:00,275.34,276.45,275.34,276.18,6326.0,263.3604,264.4221,263.3604,264.1639,6326.0
2022-06-07 14:30:00,276.04,276.51,275.43,275.84,9511.0,264.03,264.4795,263.4465,263.8387,9511.0
2022-06-07 15:00:00,275.88,276.58,275.81,276.32,18261.0,263.8769,264.5465,263.81,264.2978,18261.0
2022-06-07 15:30:00,276.25,277.27,276.24,276.91,69200.0,264.2308,265.2065,264.2213,264.8621,69200.0
2022-06-08 09:30:00,274.07,276.43,271.89,275.41,17546.0,262.1457,264.403,260.0605,263.4274,17546.0
2022-06-08 10:00:00,275.88,275.88,274.06,274.18,5591.0,263.8769,263.8769,262.1361,262.2509,5591.0
2022-06-08 10:30:00,274.24,274.58,273.37,273.79,10381.0,262.3083,262.6335,261.4762,261.8779,10381.0
2022-06-08 11:00:00,273.88,274.78,273.65,274.65,10924.0,261.964,262.8248,261.744,262.7005,10924.0
2022-06-08 11:30:00,274.81,275.47,274.74,275.31,7741.0,262.8535,263.4848,262.7865,263.3317,7741.0
2022-06-08 12:00:00,275.18,275.7,274.41,274.48,9066.0,263.2074,263.7048,262.4709,262.5379,9066.0
2022-06-08 12:30:00,274.37,274.37,271.97,272.96,12062.0,262.4326,262.4326,260.1371,261.084,12062.0
2022-06-08 13:00:00,273.15,273.64,272.19,273.0,6595.0,261.2657,261.7344,260.3475,261.1222,6595.0
2022-06-08 13:30:00,272.62,272.95,271.68,272.44,7081.0,260.7588,261.0744,259.8597,260.5866,7081.0
2022-06-08 14:00:00,272.71,272.9,271.94,271.94,6166.0,260.8449,261.0266,260.1084,260.1084,6166.0
2022-06-08 14:30:00,272.21,272.9,271.64,272.9,9272.0,260.3666,261.0266,259.8214,261.0266,9272.0
2022-06-08 15:00:00,272.9,273.63,271.96,273.5,12702.0,261.0266,261.7248,260.1275,261.6005,12702.0
2022-06-08 15:30:00,273.48,273.55,271.88,272.15,38260.0,261.5814,261.6483,260.051,260.3092,38260.0
2022-06-09 09:30:00,271.99,272.32,269.52,271.06,12528.0,260.1562,260.4718,257.7937,259.2667,12528.0
2022-06-09 10:00:00,271.11,271.63,269.19,270.98,13059.0,259.3145,259.8119,257.478,259.1901,13059.0
2022-06-09 10:30:00,271.33,271.43,269.81,270.21,7425.0,259.5249,259.6206,258.071,258.4536,7425.0
2022-06-09 11:00:00,270.4,270.59,269.57,270.19,7023.0,258.6354,258.8171,257.8415,258.4345,7023.0
2022-06-09 11:30:00,270.29,271.57,269.84,271.12,18581.0,258.5302,259.7545,258.0997,259.324,18581.0
2022-06-09 12:00:00,271.12,271.57,270.21,271.34,6783.0,259.324,259.7545,258.4536,259.5345,6783.0
2022-06-09 12:30:00,271.33,272.14,271.21,271.85,4570.0,259.5249,260.2997,259.4101,260.0223,4570.0
2022-06-09 13:00:00,271.96,272.48,271.12,271.12,8042.0,260.1275,260.6249,259.324,259.324,8042.0
2022-06-09 13:30:00,270.87,271.59,270.63,271.58,4558.0,259.0849,259.7736,258.8554,259.764,4558.0
2022-06-09 14:00:00,271.71,271.78,270.86,270.97,9176.0,259.8884,259.9553,259.0754,259.1806,9176.0
2022-06-09 14:30:00,270.98,271.1,269.5,269.84,8299.0,259.1901,259.3049,257.7745,258.0997,8299.0
2022-06-09 15:00:00,269.5,269.61,268.33,268.33,14705.0,257.7745,257.8797,256.6554,256.6554,14705.0
2022-06-09 15:30:00,268.33,268.33,265.56,265.7,99952.0,256.6554,256.6554,254.0059,254.1399,99952.0
2022-06-10 09:30:00,259.28,259.99,256.85,257.06,13990.0,247.9992,248.6783,245.6749,245.8758,13990.0
2022-06-10 10:00:00,256.88,256.89,253.28,253.38,9137.0,245.7036,245.7132,242.2602,242.3559,9137.0
2022-06-10 10:30:00,253.22,256.63,253.22,255.49,16189.0,242.2028,245.4645,242.2028,244.3741,16189.0
2022-06-10 11:00:00,255.17,255.27,253.59,253.77,6984.0,244.068,244.1636,242.5567,242.7289,6984.0
2022-06-10 11:30:00,253.79,254.65,253.3,254.65,9283.0,242.748,243.5706,242.2794,243.5706,9283.0
2022-06-10 12:00:00,254.65,255.92,254.11,254.34,12706.0,243.5706,244.7854,243.0541,243.2741,12706.0
2022-06-10 12:30:00,254.34,255.3,253.55,254.12,8921.0,243.2741,244.1923,242.5185,243.0637,8921.0
2022-06-10 13:00:00,253.96,254.77,253.52,254.77,5131.0,242.9106,243.6854,242.4898,243.6854,5131.0
2022-06-10 13:30:00,254.76,255.49,253.89,254.22,9248.0,243.6758,244.3741,242.8437,243.1593,9248.0
2022-06-10 14:00:00,254.05,255.02,253.45,254.26,7339.0,242.9967,243.9245,242.4228,243.1976,7339.0
2022-06-10 14:30:00,254.38,255.49,253.63,255.22,11581.0,243.3124,244.3741,242.595,244.1158,11581.0
2022-06-10 15:00:00,255.16,255.32,253.95,254.89,10937.0,244.0584,244.2115,242.9011,243.8002,10937.0
2022-06-10 15:30:00,254.1,254.32,251.55,251.58,50359.0,243.0446,243.255,240.6055,240.6342,50359.0
2022-06-13 09:30:00,243.03,245.0,242.22,242.42,31343.0,232.4562,234.3405,231.6814,231.8727,31343.0
2022-06-13 10:00:00,242.99,244.05,241.66,241.77,17761.0,232.4179,233.4318,231.1458,231.251,17761.0
2022-06-13 10:30:00,241.66,241.66,239.42,239.65,21264.0,231.1458,231.1458,229.0033,229.2232,21264.0
2022-06-13 11:00:00,239.54,241.84,239.03,240.81,12183.0,229.118,231.318,228.6302,230.3328,12183.0
2022-06-13 11:30:00,240.77,243.21,240.56,242.24,12834.0,230.2945,232.6284,230.0937,231.7006,12834.0
2022-06-13 12:00:00,242.09,243.61,241.9,242.83,10154.0,231.5571,233.011,231.3754,232.2649,10154.0
2022-06-13 12:30:00,242.94,245.31,242.9,243.05,12112.0,232.3701,234.637,232.3318,232.4753,12112.0
2022-06-13 13:00:00,243.05,243.05,242.13,242.69,9141.0,232.4753,232.4753,231.5953,232.131,9141.0
2022-06-13 13:30:00,242.71,244.96,241.9,244.09,17239.0,232.1501,234.3022,231.3754,233.4701,17239.0
2022-06-13 14:00:00,243.88,243.88,241.78,242.86,15775.0,233.2692,233.2692,231.2606,232.2936,15775.0
2022-06-13 14:30:00,242.49,244.01,241.91,242.4,12425.0,231.9397,233.3936,231.3849,231.8536,12425.0
2022-06-13 15:00:00,242.34,243.15,241.03,241.15,22415.0,231.7962,232.571,230.5432,230.658,22415.0
2022-06-13 15:30:00,241.0,241.07,238.61,240.39,76468.0,230.5145,230.5815,228.2285,229.9311,76468.0
2022-06-14 09:30:00,242.02,244.89,240.76,244.81,27811.0,231.4901,234.2353,230.285,234.1587,27811.0
2022-06-14 10:00:00,244.68,245.22,242.62,242.72,23360.0,234.0344,234.5509,232.064,232.1597,23360.0
2022-06-14 10:30:00,242.76,244.97,242.62,243.97,21218.0,232.1979,234.3118,232.064,233.3553,21218.0
2022-06-14 11:00:00,244.14,244.63,241.76,242.54,13612.0,233.5179,233.9866,231.2414,231.9875,13612.0
2022-06-14 11:30:00,242.49,243.4,242.19,243.33,11231.0,231.9397,232.8101,231.6527,232.7431,11231.0
2022-06-14 12:00:00,243.14,243.14,242.15,242.26,11084.0,232.5614,232.5614,231.6145,231.7197,11084.0
2022-06-14 12:30:00,242.36,242.6,241.88,242.48,11735.0,231.8153,232.0449,231.3562,231.9301,11735.0
2022-06-14 13:00:00,242.65,244.13,242.49,243.23,13055.0,232.0927,233.5083,231.9397,232.6475,13055.0
2022-06-14 13:30:00,242.91,243.05,240.74,241.23,14286.0,232.3414,232.4753,230.2658,230.7345,14286.0
2022-06-14 14:00:00,241.39,242.79,241.38,242.25,10481.0,230.8875,232.2266,230.878,231.7101,10481.0
2022-06-14 14:30:00,242.06,242.26,240.99,241.57,12191.0,231.5284,231.7197,230.5049,231.0597,12191.0
2022-06-14 15:00:00,241.33,241.99,240.88,241.95,22262.0,230.8302,231.4614,230.3997,231.4232,22262.0
2022-06-14 15:30:00,241.98,243.73,241.98,243.17,67950.0,231.4519,233.1257,231.4519,232.5901,67950.0
2022-06-15 09:30:00,246.18,249.68,246.13,248.88,18095.0,235.4691,238.8169,235.4213,238.0517,18095.0
2022-06-15 10:00:00,249.16,249.23,247.72,247.95,17005.0,238.3195,238.3864,236.9421,237.1621,17005.0
2022-06-15 10:30:00,248.04,248.15,247.33,247.69,5461.0,237.2482,237.3534,236.5691,236.9134,5461.0
2022-06-15 11:00:00,247.67,247.67,245.48,246.32,9824.0,236.8943,236.8943,234.7996,235.603,9824.0
2022-06-15 11:30:00,246.21,247.28,246.12,247.28,6242.0,235.4978,236.5213,235.4118,236.5213,6242.0
2022-06-15 12:00:00,247.07,247.67,246.75,247.5,6264.0,236.3204,236.8943,236.0143,236.7317,6264.0
2022-06-15 12:30:00,247.53,247.7,245.67,245.74,9520.0,236.7604,236.923,234.9813,235.0483,9520.0
2022-06-15 13:00:00,245.65,246.21,245.65,245.99,8532.0,234.9622,235.4978,234.9622,235.2874,8532.0
2022-06-15 13:30:00,246.1,246.49,245.04,246.49,8996.0,235.3926,235.7657,234.3787,235.7657,8996.0
2022-06-15 14:00:00,247.0,247.33,242.74,243.72,17410.0,236.2535,236.5691,232.1788,233.1162,17410.0
2022-06-15 14:30:00,243.39,249.01,241.62,245.45,18787.0,232.8005,238.176,231.1075,234.7709,18787.0
2022-06-15 15:00:00,246.07,249.47,246.07,249.47,14998.0,235.3639,238.616,235.3639,238.616,14998.0
2022-06-15 15:30:00,249.17,250.54,245.45,246.49,62729.0,238.3291,239.6394,234.7709,235.7657,62729.0
2022-06-16 09:30:00,237.68,238.77,236.37,236.82,18182.0,227.339,228.3815,226.086,226.5164,18182.0
2022-06-16 10:00:00,236.39,237.84,236.16,237.42,14973.0,226.1051,227.492,225.8851,227.0903,14973.0
2022-06-16 10:30:00,237.48,237.48,234.53,234.77,13999.0,227.1477,227.1477,224.326,224.5556,13999.0
2022-06-16 11:00:00,234.77,237.97,234.76,237.7,19024.0,224.5556,227.6163,224.546,227.3581,19024.0
2022-06-16 11:30:00,237.72,237.78,236.29,236.55,18307.0,227.3772,227.4346,226.0094,226.2581,18307.0
2022-06-16 12:00:00,236.8,236.84,235.68,236.22,9013.0,226.4972,226.5355,225.426,225.9425,9013.0
2022-06-16 12:30:00,236.62,237.19,236.32,236.41,10008.0,226.3251,226.8703,226.0381,226.1242,10008.0
2022-06-16 13:00:00,236.81,237.97,236.29,237.53,9979.0,226.5068,227.6163,226.0094,227.1955,9979.0
2022-06-16 13:30:00,237.44,237.6,234.38,234.42,27034.0,227.1094,227.2624,224.1825,224.2208,27034.0
2022-06-16 14:00:00,234.41,234.91,233.66,233.92,30793.0,224.2112,224.6895,223.4939,223.7426,30793.0
2022-06-16 14:30:00,233.92,235.03,233.58,234.22,13144.0,223.7426,224.8043,223.4173,224.0295,13144.0
2022-06-16 15:00:00,234.32,236.08,234.1,235.86,23579.0,224.1251,225.8086,223.9147,225.5981,23579.0
2022-06-16 15:30:00,235.81,235.93,234.39,235.62,71415.0,225.5503,225.6651,224.1921,225.3686,71415.0
2022-06-17 09:30:00,237.68,239.27,236.51,238.19,113283.0,227.339,228.8598,226.2199,227.8268,113283.0
2022-06-17 10:00:00,238.03,238.22,233.97,234.76,24287.0,227.6737,227.8555,223.7904,224.546,24287.0
2022-06-17 10:30:00,234.65,234.66,233.16,234.26,12146.0,224.4408,224.4504,223.0156,224.0678,12146.0
2022-06-17 11:00:00,234.49,236.77,234.19,236.15,13826.0,224.2878,226.4686,224.0008,225.8755,13826.0
2022-06-17 11:30:00,236.46,236.76,235.15,235.37,17041.0,226.172,226.459,224.919,225.1295,17041.0
2022-06-17 12:00:00,234.97,236.28,234.53,235.95,10468.0,224.7469,225.9999,224.326,225.6842,10468.0
2022-06-17 12:30:00,235.88,236.32,235.49,235.72,12764.0,225.6173,226.0381,225.2442,225.4642,12764.0
2022-06-17 13:00:00,235.65,238.07,235.64,236.71,11171.0,225.3973,227.712,225.3877,226.4112,11171.0
2022-06-17 13:30:00,236.79,237.14,236.15,236.68,13421.0,226.4877,226.8225,225.8755,226.3825,13421.0
2022-06-17 14:00:00,236.89,237.88,236.56,237.24,18676.0,226.5833,227.5303,226.2677,226.9181,18676.0
2022-06-17 14:30:00,237.15,238.09,236.3,236.63,17436.0,226.832,227.7311,226.019,226.3346,17436.0
2022-06-17 15:00:00,236.82,237.71,235.43,237.71,28437.0,226.5164,227.3677,225.1869,227.3677,28437.0
2022-06-17 15:30:00,237.42,237.54,235.01,235.2,91336.0,227.0903,227.2051,224.7851,224.9669,91336.0
2022-06-21 09:30:00,242.43,242.43,239.23,240.87,32988.0,231.8823,231.8823,228.8215,230.3902,32988.0
2022-06-21 10:00:00,240.77,241.26,239.96,240.39,22102.0,230.2945,230.7632,229.5198,229.9311,22102.0
2022-06-21 10:30:00,240.56,241.0,239.95,240.79,16912.0,230.0937,230.5145,229.5102,230.3136,16912.0
2022-06-21 11:00:00,240.9,241.13,240.3,240.48,10061.0,230.4189,230.6389,229.845,230.0171,10061.0
2022-06-21 11:30:00,240.51,240.86,239.84,239.84,12439.0,230.0458,230.3806,229.405,229.405,12439.0
2022-06-21 12:00:00,239.71,241.43,239.56,241.3,9529.0,229.2806,230.9258,229.1372,230.8015,9529.0
2022-06-21 12:30:00,241.55,241.71,240.92,241.58,7004.0,231.0406,231.1936,230.438,231.0693,7004.0
2022-06-21 13:00:00,241.65,241.93,240.58,240.58,19763.0,231.1362,231.404,230.1128,230.1128,19763.0
2022-06-21 13:30:00,240.65,241.49,240.65,241.2,13165.0,230.1797,230.9832,230.1797,230.7058,13165.0
2022-06-21 14:00:00,241.27,242.0,241.05,241.62,17052.0,230.7728,231.471,230.5623,231.1075,17052.0
2022-06-21 14:30:00,241.91,242.71,241.78,242.71,14008.0,231.3849,232.1501,231.2606,232.1501,14008.0
2022-06-21 15:00:00,242.61,243.32,242.57,243.07,15507.0,232.0545,232.7336,232.0162,232.4945,15507.0
2022-06-21 15:30:00,243.19,243.32,242.01,242.55,49825.0,232.6092,232.7336,231.4806,231.9971,49825.0
2022-06-22 09:30:00,238.5,239.82,237.85,238.39,24797.0,228.1233,229.3859,227.5016,228.0181,24797.0
2022-06-22 10:00:00,238.15,241.95,238.15,241.59,12998.0,227.7885,231.4232,227.7885,231.0788,12998.0
2022-06-22 10:30:00,241.73,242.62,241.31,241.74,14999.0,231.2128,232.064,230.811,231.2223,14999.0
2022-06-22 11:00:00,241.55,242.15,241.07,241.97,12517.0,231.0406,231.6145,230.5815,231.4423,12517.0
2022-06-22 11:30:00,242.24,242.26,239.81,239.81,8437.0,231.7006,231.7197,229.3763,229.3763,8437.0
2022-06-22 12:00:00,239.93,240.52,239.16,240.14,11576.0,229.4911,230.0554,228.7546,229.6919,11576.0
2022-06-22 12:30:00,240.04,241.31,240.04,241.03,9659.0,229.5963,230.811,229.5963,230.5432,9659.0
2022-06-22 13:00:00,241.18,241.81,240.45,241.5,4861.0,230.6867,231.2893,229.9884,230.9928,4861.0
2022-06-22 13:30:00,241.61,241.85,241.25,241.51,11028.0,231.098,231.3275,230.7536,231.0023,11028.0
2022-06-22 14:00:00,241.51,242.63,241.33,241.69,19195.0,231.0023,232.0736,230.8302,231.1745,19195.0
2022-06-22 14:30:00,241.87,241.92,241.13,241.7,8586.0,231.3467,231.3945,230.6389,231.1841,8586.0
2022-06-22 15:00:00,241.8,242.0,241.19,241.34,23050.0,231.2797,231.471,230.6962,230.8397,23050.0
2022-06-22 15:30:00,241.25,241.69,240.72,240.96,40949.0,230.7536,231.1745,230.2467,230.4763,40949.0
2022-06-23 09:30:00,241.71,242.53,240.2,241.04,25793.0,231.1936,231.9779,229.7493,230.5528,25793.0
2022-06-23 10:00:00,240.98,241.55,238.78,239.66,12874.0,230.4954,231.0406,228.3911,229.2328,12874.0
2022-06-23 10:30:00,239.63,240.91,238.97,240.42,17643.0,229.2041,230.4284,228.5728,229.9597,17643.0
2022-06-23 11:00:00,240.17,240.68,238.96,239.33,21155.0,229.7206,230.2084,228.5633,228.9172,21155.0
2022-06-23 11:30:00,239.49,239.49,238.04,238.29,12583.0,229.0702,229.0702,227.6833,227.9224,12583.0
2022-06-23 12:00:00,238.23,238.38,237.12,237.43,10126.0,227.865,228.0085,226.8033,227.0998,10126.0
2022-06-23 12:30:00,237.22,237.65,235.07,235.58,16707.0,226.899,227.3103,224.8425,225.3303,16707.0
2022-06-23 13:00:00,235.44,236.69,235.23,236.18,13788.0,225.1964,226.392,224.9956,225.9042,13788.0
2022-06-23 13:30:00,236.26,236.86,235.86,236.64,19118.0,225.9807,226.5546,225.5981,226.3442,19118.0
2022-06-23 14:00:00,236.68,237.29,236.52,237.29,15532.0,226.3825,226.9659,226.2294,226.9659,15532.0
2022-06-23 14:30:00,237.62,238.27,237.58,238.27,12194.0,227.2816,227.9033,227.2433,227.9033,12194.0
2022-06-23 15:00:00,238.19,238.98,238.01,238.87,21629.0,227.8268,228.5824,227.6546,228.4772,21629.0
2022-06-23 15:30:00,238.79,240.0,238.77,239.57,45732.0,228.4007,229.558,228.3815,229.1467,45732.0
2022-06-24 09:30:00,237.78,244.04,237.78,244.04,62948.0,227.4346,233.4222,227.4346,233.4222,62948.0
2022-06-24 10:00:00,244.06,246.32,243.93,245.85,31950.0,233.4414,235.603,233.317,235.1535,31950.0
2022-06-24 10:30:00,245.81,247.38,245.01,247.02,24916.0,235.1152,236.6169,234.35,236.2726,24916.0
2022-06-24 11:00:00,246.94,248.12,246.94,247.91,26307.0,236.1961,237.3247,236.1961,237.1239,26307.0
2022-06-24 11:30:00,247.8,248.35,247.0,247.23,16318.0,237.0187,237.5447,236.2535,236.4735,16318.0
2022-06-24 12:00:00,247.29,247.73,246.67,246.71,10605.0,236.5308,236.9517,235.9378,235.9761,10605.0
2022-06-24 12:30:00,246.97,248.44,246.95,248.37,8692.0,236.2248,237.6308,236.2056,237.5639,8692.0
2022-06-24 13:00:00,248.36,248.98,248.11,248.37,11283.0,237.5543,238.1473,237.3152,237.5639,11283.0
2022-06-24 13:30:00,248.21,248.34,247.86,247.95,12820.0,237.4108,237.5352,237.076,237.1621,12820.0
2022-06-24 14:00:00,248.09,248.17,247.12,247.53,20649.0,237.296,237.3726,236.3682,236.7604,20649.0
2022-06-24 14:30:00,247.51,247.92,247.4,247.92,12577.0,236.7413,237.1334,236.6361,237.1334,12577.0
2022-06-24 15:00:00,247.88,248.14,247.5,247.87,21774.0,237.0952,237.3439,236.7317,237.0856,21774.0
2022-06-24 15:30:00,247.94,249.36,247.9,249.36,90019.0,237.1526,238.5108,237.1143,238.5108,90019.0
2022-06-27 09:30:00,251.0,251.65,246.42,246.42,31018.0,240.0794,240.7011,235.6987,235.6987,31018.0
2022-06-27 10:00:00,246.57,247.89,246.03,246.16,18088.0,235.8422,237.1047,235.3257,235.45,18088.0
2022-06-27 10:30:00,246.14,248.81,246.01,248.24,22587.0,235.4309,237.9847,235.3065,237.4395,22587.0
2022-06-27 11:00:00,248.42,248.63,247.5,248.07,17766.0,237.6117,237.8125,236.7317,237.2769,17766.0
2022-06-27 11:30:00,248.14,248.57,247.38,248.15,16880.0,237.3439,237.7552,236.6169,237.3534,16880.0
2022-06-27 12:00:00,248.36,248.36,246.83,246.96,22571.0,237.5543,237.5543,236.0909,236.2152,22571.0
2022-06-27 12:30:00,246.99,247.79,246.66,247.55,9733.0,236.2439,237.0091,235.9283,236.7795,9733.0
2022-06-27 13:00:00,247.72,247.85,246.8,247.21,19158.0,236.9421,237.0665,236.0622,236.4543,19158.0
2022-06-27 13:30:00,247.13,247.19,246.35,246.77,17500.0,236.3778,236.4352,235.6317,236.0335,17500.0
2022-06-27 14:00:00,246.57,247.28,246.37,247.0,21095.0,235.8422,236.5213,235.6509,236.2535,21095.0
2022-06-27 14:30:00,246.94,247.5,246.65,247.1,10682.0,236.1961,236.7317,235.9187,236.3491,10682.0
2022-06-27 15:00:00,247.04,247.75,246.48,247.33,23709.0,236.2917,236.9708,235.7561,236.5691,23709.0
2022-06-27 15:30:00,247.21,247.82,246.4,247.35,56625.0,236.4543,237.0378,235.6796,236.5882,56625.0
2022-06-28 09:30:00,250.66,252.78,249.94,252.0,41156.0,239.7542,241.782,239.0655,241.0359,41156.0
2022-06-28 10:00:00,251.74,252.14,249.73,250.84,22758.0,240.7872,241.1698,238.8647,239.9264,22758.0
2022-06-28 10:30:00,250.53,251.01,249.76,250.8,20197.0,239.6299,240.089,238.8934,239.8881,20197.0
2022-06-28 11:00:00,250.75,251.25,248.01,248.28,11637.0,239.8403,240.3186,237.2195,237.4778,11637.0
2022-06-28 11:30:00,248.56,248.89,247.56,248.19,9264.0,237.7456,238.0612,236.7891,237.3917,9264.0
2022-06-28 12:00:00,248.24,248.86,247.71,248.86,20172.0,237.4395,238.0325,236.9326,238.0325,20172.0
2022-06-28 12:30:00,248.66,248.92,247.65,248.0,17546.0,237.8412,238.0899,236.8752,237.21,17546.0
2022-06-28 13:00:00,247.95,248.21,246.86,247.5,19655.0,237.1621,237.4108,236.1196,236.7317,19655.0
2022-06-28 13:30:00,247.53,247.53,246.93,247.4,11514.0,236.7604,236.7604,236.1865,236.6361,11514.0
2022-06-28 14:00:00,247.17,247.49,245.55,245.91,9648.0,236.4161,236.7221,234.8665,235.2109,9648.0
2022-06-28 14:30:00,245.61,245.9,245.13,245.5,7226.0,234.9239,235.2013,234.4648,234.8187,7226.0
2022-06-28 15:00:00,245.5,245.82,244.84,245.61,14193.0,234.8187,235.1248,234.1874,234.9239,14193.0
2022-06-28 15:30:00,245.4,245.5,243.64,243.77,87996.0,234.7231,234.8187,233.0397,233.164,87996.0
2022-06-29 09:30:00,244.13,244.22,240.01,241.33,26494.0,233.5083,233.5944,229.5676,230.8302,26494.0
2022-06-29 10:00:00,241.5,242.47,240.07,240.77,30691.0,230.9928,231.9206,229.625,230.2945,30691.0
2022-06-29 10:30:00,240.6,242.13,240.24,241.45,28925.0,230.1319,231.5953,229.7876,230.9449,28925.0
2022-06-29 11:00:00,241.52,241.52,239.84,240.03,13340.0,231.0119,231.0119,229.405,229.5867,13340.0
2022-06-29 11:30:00,239.83,241.08,239.58,240.08,25557.0,229.3954,230.591,229.1563,229.6345,25557.0
2022-06-29 12:00:00,240.26,240.95,239.36,240.08,39186.0,229.8067,230.4667,228.9459,229.6345,39186.0
2022-06-29 12:30:00,240.01,241.42,240.01,240.55,24558.0,229.5676,230.9162,229.5676,230.0841,24558.0
2022-06-29 13:00:00,240.47,241.96,240.41,241.38,21532.0,230.0076,231.4327,229.9502,230.878,21532.0
2022-06-29 13:30:00,241.33,241.91,240.93,241.24,13444.0,230.8302,231.3849,230.4476,230.7441,13444.0
2022-06-29 14:00:00,241.32,242.61,241.32,242.53,23741.0,230.8206,232.0545,230.8206,231.9779,23741.0
2022-06-29 14:30:00,242.55,242.84,241.5,241.67,31627.0,231.9971,232.2745,230.9928,231.1554,31627.0
2022-06-29 15:00:00,241.76,242.1,241.2,241.39,46971.0,231.2414,231.5667,230.7058,230.8875,46971.0
2022-06-29 15:30:00,241.29,241.29,239.5,239.92,207321.0,230.7919,230.7919,229.0798,229.4815,207321.0
2022-06-30 09:30:00,235.0,236.87,231.54,233.05,70205.0,224.7756,226.5642,221.4661,222.9104,70205.0
2022-06-30 10:00:00,232.79,235.23,232.6,234.74,32014.0,222.6617,224.9956,222.48,224.5269,32014.0
2022-06-30 10:30:00,234.35,235.48,233.8,235.33,27400.0,224.1538,225.2347,223.6278,225.0912,27400.0
2022-06-30 11:00:00,234.93,237.41,234.62,237.11,29726.0,224.7086,227.0807,224.4121,226.7938,29726.0
2022-06-30 11:30:00,237.18,238.21,236.39,237.73,19850.0,226.8607,227.8459,226.1051,227.3868,19850.0
2022-06-30 12:00:00,237.8,239.64,237.22,239.64,13386.0,227.4537,229.2137,226.899,229.2137,13386.0
2022-06-30 12:30:00,239.72,240.31,239.32,239.88,17202.0,229.2902,229.8545,228.9076,229.4432,17202.0
2022-06-30 13:00:00,239.97,240.33,238.55,239.39,31647.0,229.5293,229.8737,228.1711,228.9746,31647.0
2022-06-30 13:30:00,239.51,241.22,239.48,240.71,13842.0,229.0893,230.7249,229.0606,230.2371,13842.0
2022-06-30 14:00:00,240.74,240.99,239.94,240.35,20627.0,230.2658,230.5049,229.5006,229.8928,20627.0
2022-06-30 14:30:00,240.61,240.61,238.56,238.76,20567.0,230.1415,230.1415,228.1807,228.372,20567.0
2022-06-30 15:00:00,238.76,239.12,236.74,238.26,28742.0,228.372,228.7163,226.4399,227.8937,28742.0
2022-06-30 15:30:00,238.17,238.83,236.5,237.76,96062.0,227.8076,228.4389,226.2103,227.4155,96062.0
2022-07-01 09:30:00,236.37,241.15,235.83,239.68,11098.0,226.086,230.658,225.5695,229.2519,11098.0
2022-07-01 10:00:00,240.34,240.48,235.03,235.22,38608.0,229.8832,230.0171,224.8043,224.986,38608.0
2022-07-01 10:30:00,235.24,235.54,233.99,235.23,19659.0,225.0051,225.2921,223.8095,224.9956,19659.0
2022-07-01 11:00:00,235.22,236.87,234.77,235.63,17381.0,224.986,226.5642,224.5556,225.3782,17381.0
2022-07-01 11:30:00,235.83,236.19,234.78,234.78,12378.0,225.5695,225.9138,224.5651,224.5651,12378.0
2022-07-01 12:00:00,234.98,236.69,234.75,236.22,26409.0,224.7564,226.392,224.5364,225.9425,26409.0
2022-07-01 12:30:00,236.35,236.75,235.33,235.36,15641.0,226.0668,226.4494,225.0912,225.1199,15641.0
2022-07-01 13:00:00,235.38,236.14,235.35,236.09,11451.0,225.139,225.866,225.1103,225.8181,11451.0
2022-07-01 13:30:00,236.21,237.14,236.0,237.06,14666.0,225.9329,226.8225,225.7321,226.7459,14666.0
2022-07-01 14:00:00,237.01,237.96,236.26,237.68,15559.0,226.6981,227.6068,225.9807,227.339,15559.0
2022-07-01 14:30:00,237.68,238.02,237.2,237.55,21378.0,227.339,227.6642,226.8798,227.2146,21378.0
2022-07-01 15:00:00,237.52,238.14,237.04,238.12,17616.0,227.1859,227.7789,226.7268,227.7598,17616.0
2022-07-01 15:30:00,238.19,238.94,237.18,237.87,55805.0,227.8268,228.5441,226.8607,227.5207,55805.0
2022-07-05 09:30:00,231.63,233.01,229.27,229.95,27464.0,221.5522,222.8721,219.2949,219.9453,27464.0
2022-07-05 10:00:00,229.76,230.81,228.82,230.66,22534.0,219.7635,220.7679,218.8644,220.6244,22534.0
2022-07-05 10:30:00,230.6,232.57,230.47,231.21,12774.0,220.567,222.4513,220.4427,221.1505,12774.0
2022-07-05 11:00:00,231.1,231.92,230.79,231.61,11766.0,221.0452,221.8296,220.7487,221.5331,11766.0
2022-07-05 11:30:00,231.67,232.3,230.74,231.02,17894.0,221.5904,222.193,220.7009,220.9687,17894.0
2022-07-05 12:00:00,231.1,231.88,230.73,231.44,40869.0,221.0452,221.7913,220.6913,221.3705,40869.0
2022-07-05 12:30:00,231.34,231.88,230.37,230.4,17104.0,221.2748,221.7913,220.347,220.3757,17104.0
2022-07-05 13:00:00,230.39,231.35,230.33,230.91,24488.0,220.3661,221.2844,220.3087,220.8635,24488.0
2022-07-05 13:30:00,230.93,232.47,230.8,231.71,23755.0,220.8826,222.3556,220.7583,221.6287,23755.0
2022-07-05 14:00:00,231.68,232.49,231.49,232.41,22616.0,221.6,222.3748,221.4183,222.2982,22616.0
2022-07-05 14:30:00,232.43,233.64,232.43,233.23,30711.0,222.3174,223.4747,222.3174,223.0826,30711.0
2022-07-05 15:00:00,233.12,234.55,232.75,234.38,43799.0,222.9774,224.3451,222.6235,224.1825,43799.0
2022-07-05 15:30:00,234.46,235.41,234.12,235.34,98550.0,224.2591,225.1677,223.9338,225.1008,98550.0
2022-07-06 09:30:00,234.2,237.22,231.49,231.62,35184.0,224.0104,226.899,221.4183,221.5426,35184.0
2022-07-06 10:00:00,231.52,234.4,231.3,232.5,23280.0,221.447,224.2017,221.2365,222.3843,23280.0
2022-07-06 10:30:00,232.31,232.91,231.49,232.16,19290.0,222.2026,222.7765,221.4183,222.0591,19290.0
2022-07-06 11:00:00,231.92,232.14,230.91,231.79,41507.0,221.8296,222.04,220.8635,221.7052,41507.0
2022-07-06 11:30:00,231.68,231.74,230.46,230.9,29011.0,221.6,221.6574,220.4331,220.8539,29011.0
2022-07-06 12:00:00,230.94,231.44,230.17,230.92,40181.0,220.8922,221.3705,220.1557,220.8731,40181.0
2022-07-06 12:30:00,230.89,231.51,230.76,231.51,19914.0,220.8444,221.4374,220.72,221.4374,19914.0
2022-07-06 13:00:00,231.51,232.3,230.76,230.97,15099.0,221.4374,222.193,220.72,220.9209,15099.0
2022-07-06 13:30:00,230.99,231.78,230.81,231.78,18344.0,220.94,221.6957,220.7679,221.6957,18344.0
2022-07-06 14:00:00,231.58,232.48,230.85,232.48,35426.0,221.5044,222.3652,220.8061,222.3652,35426.0
2022-07-06 14:30:00,232.62,234.46,232.4,233.76,25063.0,222.4991,224.2591,222.2887,223.5895,25063.0
2022-07-06 15:00:00,233.93,234.82,233.07,234.71,27561.0,223.7521,224.6034,222.9295,224.4982,27561.0
2022-07-06 15:30:00,234.71,236.18,233.17,233.52,90919.0,224.4982,225.9042,223.0252,223.36,90919.0
2022-07-07 09:30:00,236.89,238.73,233.82,237.96,25584.0,226.5833,228.3433,223.6469,227.6068,25584.0
2022-07-07 10:00:00,238.3,238.3,236.22,237.27,14770.0,227.932,227.932,225.9425,226.9468,14770.0
2022-07-07 10:30:00,237.25,238.59,237.02,237.88,7676.0,226.9277,228.2094,226.7077,227.5303,7676.0
2022-07-07 11:00:00,238.04,238.7,237.59,237.84,8505.0,227.6833,228.3146,227.2529,227.492,8505.0
2022-07-07 11:30:00,237.69,237.88,237.37,237.53,7505.0,227.3485,227.5303,227.0424,227.1955,7505.0
2022-07-07 12:00:00,237.46,237.93,237.06,237.35,11246.0,227.1285,227.5781,226.7459,227.0233,11246.0
2022-07-07 12:30:00,237.29,237.8,237.09,237.32,10199.0,226.9659,227.4537,226.7746,226.9946,10199.0
2022-07-07 13:00:00,237.17,237.65,237.1,237.38,8907.0,226.8511,227.3103,226.7842,227.052,8907.0
2022-07-07 13:30:00,237.24,238.3,237.24,238.3,12216.0,226.9181,227.932,226.9181,227.932,12216.0
2022-07-07 14:00:00,238.28,238.86,238.26,238.86,12910.0,227.9129,228.4676,227.8937,228.4676,12910.0
2022-07-07 14:30:00,238.7,238.7,238.0,238.51,12216.0,228.3146,228.3146,227.645,228.1328,12216.0
2022-07-07 15:00:00,238.49,238.84,238.18,238.4,19211.0,228.1137,228.4485,227.8172,228.0276,19211.0
2022-07-07 15:30:00,238.49,238.71,237.87,238.37,52340.0,228.1137,228.3241,227.5207,227.9989,52340.0
2022-07-08 09:30:00,238.98,239.2,234.79,235.23,22906.0,228.5824,228.7928,224.5747,224.9956,22906.0
2022-07-08 10:00:00,234.82,236.22,233.98,236.03,16007.0,224.6034,225.9425,223.7999,225.7607,16007.0
2022-07-08 10:30:00,236.25,237.08,235.9,237.08,17197.0,225.9712,226.7651,225.6364,226.7651,17197.0
2022-07-08 11:00:00,237.14,237.81,236.69,237.67,14622.0,226.8225,227.4633,226.392,227.3294,14622.0
2022-07-08 11:30:00,237.39,237.5,236.71,236.81,6179.0,227.0616,227.1668,226.4112,226.5068,6179.0
2022-07-08 12:00:00,236.86,236.97,235.12,235.12,9048.0,226.5546,226.6599,224.8903,224.8903,9048.0
2022-07-08 12:30:00,235.33,235.38,234.67,234.89,9897.0,225.0912,225.139,224.4599,224.6703,9897.0
2022-07-08 13:00:00,235.03,236.51,234.71,236.49,11140.0,224.8043,226.2199,224.4982,226.2007,11140.0
2022-07-08 13:30:00,236.48,237.0,236.04,236.13,17612.0,226.1912,226.6885,225.7703,225.8564,17612.0
2022-07-08 14:00:00,236.27,237.43,236.16,237.25,12348.0,225.9903,227.0998,225.8851,226.9277,12348.0
2022-07-08 14:30:00,237.18,237.78,237.09,237.78,11573.0,226.8607,227.4346,226.7746,227.4346,11573.0
2022-07-08 15:00:00,237.57,238.02,237.46,237.59,15793.0,227.2337,227.6642,227.1285,227.2529,15793.0
2022-07-08 15:30:00,237.67,237.72,236.44,236.58,59095.0,227.3294,227.3772,226.1529,226.2868,59095.0
2022-07-11 09:30:00,234.32,235.14,232.16,233.93,24166.0,224.1251,224.9095,222.0591,223.7521,24166.0
2022-07-11 10:00:00,233.75,235.21,233.4,233.57,21719.0,223.5799,224.9764,223.2452,223.4078,21719.0
2022-07-11 10:30:00,233.88,234.08,232.93,233.05,9988.0,223.7043,223.8956,222.7956,222.9104,9988.0
2022-07-11 11:00:00,232.77,233.13,232.38,232.97,9880.0,222.6426,222.9869,222.2696,222.8339,9880.0
2022-07-11 11:30:00,232.96,233.03,232.22,232.84,10567.0,222.8243,222.8913,222.1165,222.7095,10567.0
2022-07-11 12:00:00,232.79,232.85,231.6,232.29,14510.0,222.6617,222.7191,221.5235,222.1835,14510.0
2022-07-11 12:30:00,232.09,232.65,231.45,232.29,30774.0,221.9922,222.5278,221.38,222.1835,30774.0
2022-07-11 13:00:00,232.23,233.48,232.13,233.48,14848.0,222.1261,223.3217,222.0304,223.3217,14848.0
2022-07-11 13:30:00,233.61,233.93,232.96,232.97,12582.0,223.446,223.7521,222.8243,222.8339,12582.0
2022-07-11 14:00:00,232.95,233.01,232.19,232.19,10189.0,222.8148,222.8721,222.0878,222.0878,10189.0
2022-07-11 14:30:00,232.26,232.83,231.71,231.71,10395.0,222.1548,222.7,221.6287,221.6287,10395.0
2022-07-11 15:00:00,231.68,231.7,231.29,231.6,14349.0,221.6,221.6191,221.227,221.5235,14349.0
2022-07-11 15:30:00,231.58,231.76,230.94,231.27,103586.0,221.5044,221.6765,220.8922,221.2078,103586.0
2022-07-12 09:30:00,229.12,233.35,229.12,232.9,18565.0,219.1514,223.1974,219.1514,222.7669,18565.0
2022-07-12 10:00:00,232.81,233.66,231.99,233.17,41847.0,222.6808,223.4939,221.8965,223.0252,41847.0
2022-07-12 10:30:00,233.16,234.66,233.04,234.58,24184.0,223.0156,224.4504,222.9008,224.3738,24184.0
2022-07-12 11:00:00,234.53,235.14,233.97,235.0,28932.0,224.326,224.9095,223.7904,224.7756,28932.0
2022-07-12 11:30:00,235.06,235.19,233.75,234.04,22753.0,224.833,224.9573,223.5799,223.8573,22753.0
2022-07-12 12:00:00,234.3,234.37,233.56,233.97,29495.0,224.106,224.173,223.3982,223.7904,29495.0
2022-07-12 12:30:00,234.04,234.7,233.85,234.6,16721.0,223.8573,224.4886,223.6756,224.393,16721.0
2022-07-12 13:00:00,234.61,234.81,233.24,233.61,12311.0,224.4025,224.5938,223.0921,223.446,12311.0
2022-07-12 13:30:00,233.88,234.98,233.88,234.94,10888.0,223.7043,224.7564,223.7043,224.7182,10888.0
2022-07-12 14:00:00,234.87,234.92,234.38,234.54,7065.0,224.6512,224.699,224.1825,224.3356,7065.0
2022-07-12 14:30:00,234.56,234.62,233.33,233.33,8020.0,224.3547,224.4121,223.1782,223.1782,8020.0
2022-07-12 15:00:00,233.22,233.22,231.56,231.73,11006.0,223.073,223.073,221.4852,221.6478,11006.0
2022-07-12 15:30:00,231.57,231.88,230.69,231.66,47552.0,221.4948,221.7913,220.6531,221.5809,47552.0
2022-07-13 09:30:00,228.34,228.62,225.44,226.08,20947.0,218.4053,218.6731,215.6315,216.2437,20947.0
2022-07-13 10:00:00,225.46,225.94,223.49,224.72,20284.0,215.6506,216.1097,213.7663,214.9428,20284.0
2022-07-13 10:30:00,225.24,227.81,224.72,227.25,10796.0,215.4402,217.8984,214.9428,217.3628,10796.0
2022-07-13 11:00:00,227.28,228.66,227.03,227.23,11505.0,217.3914,218.7114,217.1523,217.3436,11505.0
2022-07-13 11:30:00,227.41,227.71,226.56,227.05,8639.0,217.5158,217.8027,216.7028,217.1715,8639.0
2022-07-13 12:00:00,226.96,227.71,226.81,227.49,20219.0,217.0854,217.8027,216.9419,217.5923,20219.0
2022-07-13 12:30:00,227.49,228.36,227.35,228.3,18039.0,217.5923,218.4245,217.4584,218.3671,18039.0
2022-07-13 13:00:00,228.18,229.2,227.76,227.82,15910.0,218.2523,219.2279,217.8506,217.908,15910.0
2022-07-13 13:30:00,227.85,228.29,227.5,228.22,14999.0,217.9366,218.3575,217.6019,218.2905,14999.0
2022-07-13 14:00:00,228.15,228.33,226.33,228.27,23121.0,218.2236,218.3958,216.4828,218.3384,23121.0
2022-07-13 14:30:00,228.31,229.23,228.24,229.23,13653.0,218.3766,219.2566,218.3097,219.2566,13653.0
2022-07-13 15:00:00,229.21,229.83,228.64,228.94,20460.0,219.2375,219.8305,218.6923,218.9792,20460.0
2022-07-13 15:30:00,228.81,228.9,227.89,228.02,68564.0,218.8549,218.941,217.9749,218.0992,68564.0
2022-07-14 09:30:00,222.46,223.32,219.99,222.02,26734.0,212.7812,213.6037,210.4186,212.3603,26734.0
2022-07-14 10:00:00,221.67,222.53,221.2,222.17,21200.0,212.0255,212.8481,211.576,212.5038,21200.0
2022-07-14 10:30:00,222.38,222.65,220.72,220.72,22740.0,212.7046,212.9629,211.1169,211.1169,22740.0
2022-07-14 11:00:00,220.98,222.77,220.81,222.24,32627.0,211.3655,213.0777,211.2029,212.5707,32627.0
2022-07-14 11:30:00,222.04,223.98,221.56,223.4,28344.0,212.3794,214.235,211.9203,213.6803,28344.0
2022-07-14 12:00:00,223.34,223.47,221.83,222.0,19786.0,213.6229,213.7472,212.1786,212.3412,19786.0
2022-07-14 12:30:00,222.09,222.32,220.31,221.21,18512.0,212.4273,212.6472,210.7247,211.5855,18512.0
2022-07-14 13:00:00,221.15,221.74,220.34,221.23,27548.0,211.5282,212.0925,210.7534,211.6047,27548.0
2022-07-14 13:30:00,221.15,221.78,220.48,221.67,33063.0,211.5282,212.1307,210.8873,212.0255,33063.0
2022-07-14 14:00:00,221.61,222.74,221.39,222.44,54687.0,211.9681,213.049,211.7577,212.762,54687.0
2022-07-14 14:30:00,222.38,222.93,221.92,222.4,26625.0,212.7046,213.2307,212.2646,212.7238,26625.0
2022-07-14 15:00:00,222.51,223.11,221.9,223.05,33919.0,212.829,213.4029,212.2455,213.3455,33919.0
2022-07-14 15:30:00,223.08,223.41,222.58,223.0,70856.0,213.3742,213.6898,212.8959,213.2977,70856.0
2022-07-15 09:30:00,227.6,228.16,222.43,223.99,34382.0,217.6975,218.2332,212.7525,214.2446,34382.0
2022-07-15 10:00:00,224.49,228.45,224.48,228.44,18323.0,214.7228,218.5105,214.7133,218.501,18323.0
2022-07-15 10:30:00,228.56,228.83,227.6,228.43,46076.0,218.6158,218.874,217.6975,218.4914,46076.0
2022-07-15 11:00:00,228.33,229.15,228.19,229.04,28993.0,218.3958,219.1801,218.2619,219.0749,28993.0
2022-07-15 11:30:00,229.07,230.0,228.51,229.42,11627.0,219.1036,219.9931,218.5679,219.4383,11627.0
2022-07-15 12:00:00,229.39,229.89,229.02,229.53,8135.0,219.4096,219.8879,219.0557,219.5436,8135.0
2022-07-15 12:30:00,229.4,229.5,228.81,229.27,6936.0,219.4192,219.5149,218.8549,219.2949,6936.0
2022-07-15 13:00:00,229.3,230.3,229.12,230.3,9486.0,219.3236,220.2801,219.1514,220.2801,9486.0
2022-07-15 13:30:00,230.44,230.44,229.86,230.22,11515.0,220.414,220.414,219.8592,220.2035,11515.0
2022-07-15 14:00:00,230.12,230.95,230.06,230.92,7957.0,220.1079,220.9018,220.0505,220.8731,7957.0
2022-07-15 14:30:00,230.99,231.45,230.73,230.76,6751.0,220.94,221.38,220.6913,220.72,6751.0
2022-07-15 15:00:00,230.77,230.8,230.24,230.32,10698.0,220.7296,220.7583,220.2227,220.2992,10698.0
2022-07-15 15:30:00,230.29,230.36,229.46,230.22,70693.0,220.2705,220.3374,219.4766,220.2035,70693.0
2022-07-18 09:30:00,234.38,236.13,233.49,234.31,25186.0,224.1825,225.8564,223.3313,224.1156,25186.0
2022-07-18 10:00:00,234.43,234.73,233.52,234.39,10118.0,224.2304,224.5173,223.36,224.1921,10118.0
2022-07-18 10:30:00,234.73,234.96,234.4,234.51,13279.0,224.5173,224.7373,224.2017,224.3069,13279.0
2022-07-18 11:00:00,234.43,234.59,234.11,234.24,10020.0,224.2304,224.3834,223.9243,224.0486,10020.0
2022-07-18 11:30:00,234.01,234.85,234.01,234.69,9832.0,223.8286,224.6321,223.8286,224.479,9832.0
2022-07-18 12:00:00,234.65,234.65,233.39,233.84,10105.0,224.4408,224.4408,223.2356,223.666,10105.0
2022-07-18 12:30:00,233.8,233.96,232.48,232.65,12114.0,223.6278,223.7808,222.3652,222.5278,12114.0
2022-07-18 13:00:00,232.89,233.27,232.54,233.27,10181.0,222.7574,223.1208,222.4226,223.1208,10181.0
2022-07-18 13:30:00,233.18,233.28,232.24,232.24,10575.0,223.0347,223.1304,222.1356,222.1356,10575.0
2022-07-18 14:00:00,232.3,232.62,230.89,230.9,12752.0,222.193,222.4991,220.8444,220.8539,12752.0
2022-07-18 14:30:00,230.84,231.38,230.23,230.37,11015.0,220.7966,221.3131,220.2131,220.347,11015.0
2022-07-18 15:00:00,230.38,231.14,230.34,230.34,13555.0,220.3566,221.0835,220.3183,220.3183,13555.0
2022-07-18 15:30:00,230.16,230.28,228.88,230.18,40258.0,220.1461,220.2609,218.9218,220.1653,40258.0
2022-07-19 09:30:00,233.83,235.66,233.83,234.91,14874.0,223.6565,225.4068,223.6565,224.6895,14874.0
2022-07-19 10:00:00,234.9,237.24,234.86,236.74,11597.0,224.6799,226.9181,224.6417,226.4399,11597.0
2022-07-19 10:30:00,236.95,236.95,235.12,235.7,14123.0,226.6407,226.6407,224.8903,225.4451,14123.0
2022-07-19 11:00:00,235.81,236.78,235.74,236.07,18051.0,225.5503,226.4781,225.4834,225.799,18051.0
2022-07-19 11:30:00,236.06,236.68,235.75,236.68,20888.0,225.7894,226.3825,225.4929,226.3825,20888.0
2022-07-19 12:00:00,236.69,236.98,235.88,236.64,14830.0,226.392,226.6694,225.6173,226.3442,14830.0
2022-07-19 12:30:00,236.69,237.63,236.62,237.47,11661.0,226.392,227.2911,226.3251,227.1381,11661.0
2022-07-19 13:00:00,237.45,237.51,236.72,237.4,13575.0,227.119,227.1764,226.4207,227.0711,13575.0
2022-07-19 13:30:00,237.59,238.28,237.48,238.21,12487.0,227.2529,227.9129,227.1477,227.8459,12487.0
2022-07-19 14:00:00,238.25,238.98,238.24,238.46,14741.0,227.8842,228.5824,227.8746,228.085,14741.0
2022-07-19 14:30:00,238.44,238.66,237.91,238.0,20730.0,228.0659,228.2763,227.559,227.645,20730.0
2022-07-19 15:00:00,237.99,238.17,237.57,237.71,45265.0,227.6355,227.8076,227.2337,227.3677,45265.0
2022-07-19 15:30:00,237.66,238.32,237.17,237.97,123410.0,227.3198,227.9511,226.8511,227.6163,123410.0
2022-07-20 09:30:00,237.32,239.11,235.74,237.14,17481.0,226.9946,228.7067,225.4834,226.8225,17481.0
2022-07-20 10:00:00,237.11,239.31,236.96,239.31,12341.0,226.7938,228.898,226.6503,228.898,12341.0
2022-07-20 10:30:00,239.23,241.66,239.14,241.52,15115.0,228.8215,231.1458,228.7354,231.0119,15115.0
2022-07-20 11:00:00,241.62,241.63,239.97,240.21,17391.0,231.1075,231.1171,229.5293,229.7589,17391.0
2022-07-20 11:30:00,240.39,240.96,239.68,240.49,10915.0,229.9311,230.4763,229.2519,230.0267,10915.0
2022-07-20 12:00:00,240.48,241.24,240.48,240.63,5922.0,230.0171,230.7441,230.0171,230.1606,5922.0
2022-07-20 12:30:00,240.54,240.73,239.4,240.11,13501.0,230.0745,230.2563,228.9841,229.6632,13501.0
2022-07-20 13:00:00,240.02,240.27,239.22,240.26,31337.0,229.5772,229.8163,228.812,229.8067,31337.0
2022-07-20 13:30:00,240.41,240.78,239.74,240.01,10634.0,229.9502,230.3041,229.3093,229.5676,10634.0
2022-07-20 14:00:00,240.07,240.98,239.82,240.96,6414.0,229.625,230.4954,229.3859,230.4763,6414.0
2022-07-20 14:30:00,240.89,241.44,240.65,241.16,7214.0,230.4093,230.9354,230.1797,230.6676,7214.0
2022-07-20 15:00:00,241.31,242.18,241.3,242.18,7948.0,230.811,231.6432,230.8015,231.6432,7948.0
2022-07-20 15:30:00,242.22,242.26,241.48,242.03,74790.0,231.6814,231.7197,230.9736,231.4997,74790.0
2022-07-21 09:30:00,241.37,242.6,240.79,241.81,17111.0,230.8684,232.0449,230.3136,231.2893,17111.0
2022-07-21 10:00:00,242.01,242.08,239.16,239.16,15360.0,231.4806,231.5475,228.7546,228.7546,15360.0
2022-07-21 10:30:00,239.13,241.03,238.78,240.84,8192.0,228.7259,230.5432,228.3911,230.3615,8192.0
2022-07-21 11:00:00,240.66,240.86,239.94,240.21,13867.0,230.1893,230.3806,229.5006,229.7589,13867.0
2022-07-21 11:30:00,240.27,241.53,240.14,241.2,11795.0,229.8163,231.0215,229.6919,230.7058,11795.0
2022-07-21 12:00:00,241.19,242.3,241.15,242.27,12752.0,230.6962,231.758,230.658,231.7293,12752.0
2022-07-21 12:30:00,242.18,242.78,241.94,242.77,13270.0,231.6432,232.2171,231.4136,232.2075,13270.0
2022-07-21 13:00:00,242.81,243.09,242.43,242.75,10998.0,232.2458,232.5136,231.8823,232.1884,10998.0
2022-07-21 13:30:00,242.75,243.15,242.02,242.47,20015.0,232.1884,232.571,231.4901,231.9206,20015.0
2022-07-21 14:00:00,242.55,242.93,242.0,242.68,12403.0,231.9971,232.3605,231.471,232.1214,12403.0
2022-07-21 14:30:00,242.83,242.91,242.07,242.36,10492.0,232.2649,232.3414,231.538,231.8153,10492.0
2022-07-21 15:00:00,242.48,243.76,242.45,243.62,42222.0,231.9301,233.1544,231.9014,233.0205,42222.0
2022-07-21 15:30:00,243.57,245.55,243.44,245.37,96020.0,232.9727,234.8665,232.8484,234.6944,96020.0
2022-07-22 09:30:00,246.85,248.68,245.77,246.05,40329.0,236.11,237.8604,235.077,235.3448,40329.0
2022-07-22 10:00:00,246.06,247.12,245.25,246.22,21903.0,235.3544,236.3682,234.5796,235.5074,21903.0
2022-07-22 10:30:00,246.25,247.78,246.12,247.56,13729.0,235.5361,236.9995,235.4118,236.7891,13729.0
2022-07-22 11:00:00,247.5,247.63,246.81,247.1,14385.0,236.7317,236.8561,236.0717,236.3491,14385.0
2022-07-22 11:30:00,247.21,247.21,245.83,246.59,19913.0,236.4543,236.4543,235.1344,235.8613,19913.0
2022-07-22 12:00:00,246.51,246.54,244.7,245.23,17027.0,235.7848,235.8135,234.0535,234.5605,17027.0
2022-07-22 12:30:00,245.45,245.93,244.9,245.01,10711.0,234.7709,235.23,234.2448,234.35,10711.0
2022-07-22 13:00:00,244.51,244.69,243.04,243.28,19562.0,233.8718,234.044,232.4658,232.6953,19562.0
2022-07-22 13:30:00,243.18,243.54,242.56,243.35,13321.0,232.5997,232.944,232.0066,232.7623,13321.0
2022-07-22 14:00:00,243.34,243.75,242.87,243.55,9625.0,232.7527,233.1449,232.3032,232.9536,9625.0
2022-07-22 14:30:00,243.49,243.96,243.28,243.67,13543.0,232.8962,233.3457,232.6953,233.0683,13543.0
2022-07-22 15:00:00,243.64,245.06,243.56,245.04,27086.0,233.0397,234.3979,232.9631,234.3787,27086.0
2022-07-22 15:30:00,245.02,245.18,244.23,245.05,55692.0,234.3596,234.5126,233.604,234.3883,55692.0
2022-07-25 09:30:00,247.11,247.9,245.73,247.55,12647.0,236.3587,237.1143,235.0387,236.7795,12647.0
2022-07-25 10:00:00,247.72,248.04,246.6,246.87,12628.0,236.9421,237.2482,235.8709,236.1291,12628.0
2022-07-25 10:30:00,246.49,247.16,246.22,246.58,13659.0,235.7657,236.4065,235.5074,235.8517,13659.0
2022-07-25 11:00:00,246.24,246.33,245.11,245.49,21495.0,235.5265,235.6126,234.4457,234.8092,21495.0
2022-07-25 11:30:00,245.82,247.55,245.82,247.55,13366.0,235.1248,236.7795,235.1248,236.7795,13366.0
2022-07-25 12:00:00,247.34,247.44,245.94,246.22,16167.0,236.5787,236.6743,235.2396,235.5074,16167.0
2022-07-25 12:30:00,246.27,247.01,246.01,246.66,13490.0,235.5552,236.263,235.3065,235.9283,13490.0
2022-07-25 13:00:00,246.66,247.11,245.94,246.07,13488.0,235.9283,236.3587,235.2396,235.3639,13488.0
2022-07-25 13:30:00,246.13,246.36,245.87,245.96,16439.0,235.4213,235.6413,235.1726,235.2587,16439.0
2022-07-25 14:00:00,245.81,246.13,245.27,245.48,15208.0,235.1152,235.4213,234.5987,234.7996,15208.0
2022-07-25 14:30:00,245.6,245.88,244.9,245.05,11065.0,234.9144,235.1822,234.2448,234.3883,11065.0
2022-07-25 15:00:00,245.19,245.67,244.78,245.2,17598.0,234.5222,234.9813,234.1301,234.5318,17598.0
2022-07-25 15:30:00,245.14,246.5,245.08,246.05,82659.0,234.4744,235.7752,234.417,235.3448,82659.0
2022-07-26 09:30:00,244.03,245.05,243.38,243.81,18306.0,233.4127,234.3883,232.791,233.2023,18306.0
2022-07-26 10:00:00,243.65,244.57,243.0,244.14,11452.0,233.0492,233.9292,232.4275,233.5179,11452.0
2022-07-26 10:30:00,244.08,244.94,243.68,244.38,20956.0,233.4605,234.2831,233.0779,233.7475,20956.0
2022-07-26 11:00:00,244.36,244.53,241.8,241.86,29282.0,233.7283,233.8909,231.2797,231.3371,29282.0
2022-07-26 11:30:00,241.81,241.81,240.65,240.66,29439.0,231.2893,231.2893,230.1797,230.1893,29439.0
2022-07-26 12:00:00,240.65,240.91,239.35,240.07,23070.0,230.1797,230.4284,228.9363,229.625,23070.0
2022-07-26 12:30:00,240.27,240.93,239.69,240.71,19978.0,229.8163,230.4476,229.2615,230.2371,19978.0
2022-07-26 13:00:00,240.62,241.06,240.04,240.59,17416.0,230.151,230.5719,229.5963,230.1224,17416.0
2022-07-26 13:30:00,240.47,240.85,239.79,240.37,12904.0,230.0076,230.371,229.3572,229.9119,12904.0
2022-07-26 14:00:00,240.47,241.0,239.92,239.92,15813.0,230.0076,230.5145,229.4815,229.4815,15813.0
2022-07-26 14:30:00,239.95,240.41,239.37,240.36,14151.0,229.5102,229.9502,228.9554,229.9024,14151.0
2022-07-26 15:00:00,240.37,241.09,240.09,241.04,34896.0,229.9119,230.6006,229.6441,230.5528,34896.0
2022-07-26 15:30:00,241.04,241.82,240.46,241.39,118659.0,230.5528,231.2988,229.998,230.8875,118659.0
2022-07-27 09:30:00,246.74,252.47,245.78,251.98,30391.0,236.0048,241.4855,235.0865,241.0168,30391.0
2022-07-27 10:00:00,252.12,253.44,251.84,253.11,36511.0,241.1507,242.4133,240.8829,242.0976,36511.0
2022-07-27 10:30:00,252.98,254.25,252.08,252.27,24327.0,241.9733,243.188,241.1124,241.2942,24327.0
2022-07-27 11:00:00,252.39,252.93,250.4,251.85,35663.0,241.409,241.9255,239.5055,240.8924,35663.0
2022-07-27 11:30:00,252.18,253.17,251.64,253.15,15043.0,241.2081,242.155,240.6916,242.1359,15043.0
2022-07-27 12:00:00,252.93,253.0,251.72,252.09,17448.0,241.9255,241.9924,240.7681,241.122,17448.0
2022-07-27 12:30:00,252.04,252.64,251.46,251.6,16343.0,241.0742,241.6481,240.5194,240.6533,16343.0
2022-07-27 13:00:00,251.66,252.18,251.22,252.18,14303.0,240.7107,241.2081,240.2899,241.2081,14303.0
2022-07-27 13:30:00,252.09,252.4,251.07,251.71,13037.0,241.122,241.4185,240.1464,240.7585,13037.0
2022-07-27 14:00:00,252.18,252.58,250.83,251.54,33969.0,241.2081,241.5907,239.9168,240.5959,33969.0
2022-07-27 14:30:00,251.7,254.55,250.96,254.55,98991.0,240.749,243.475,240.0412,243.475,98991.0
2022-07-27 15:00:00,254.62,257.59,254.35,257.59,36557.0,243.5419,246.3827,243.2837,246.3827,36557.0
2022-07-27 15:30:00,257.6,257.63,256.27,256.52,169944.0,246.3923,246.421,245.1201,245.3593,169944.0
2022-07-28 09:30:00,257.52,259.74,256.99,257.68,28793.0,246.3158,248.4392,245.8088,246.4688,28793.0
2022-07-28 10:00:00,257.84,257.96,252.97,253.95,24537.0,246.6218,246.7366,241.9637,242.9011,24537.0
2022-07-28 10:30:00,253.88,256.27,253.44,256.27,17133.0,242.8341,245.1201,242.4133,245.1201,17133.0
2022-07-28 11:00:00,256.1,258.73,255.87,258.73,22062.0,244.9575,247.4731,244.7375,247.4731,22062.0
2022-07-28 11:30:00,258.68,260.18,258.22,260.04,27666.0,247.4253,248.86,246.9853,248.7261,27666.0
2022-07-28 12:00:00,259.97,260.99,259.89,260.78,31037.0,248.6592,249.6348,248.5826,249.4339,31037.0
2022-07-28 12:30:00,260.67,261.3,260.15,261.05,32743.0,249.3287,249.9313,248.8313,249.6922,32743.0
2022-07-28 13:00:00,260.71,262.88,259.48,262.19,46152.0,249.367,251.4426,248.1905,250.7826,46152.0
2022-07-28 13:30:00,262.29,263.88,262.07,263.81,48154.0,250.8782,252.399,250.6678,252.3321,48154.0
2022-07-28 14:00:00,263.72,263.8,262.97,263.79,21281.0,252.246,252.3225,251.5286,252.313,21281.0
2022-07-28 14:30:00,263.8,263.96,262.21,263.25,36437.0,252.3225,252.4756,250.8017,251.7965,36437.0
2022-07-28 15:00:00,263.17,263.64,262.47,262.6,62503.0,251.7199,252.1695,251.0504,251.1747,62503.0
2022-07-28 15:30:00,262.65,262.98,261.76,262.6,115897.0,251.2226,251.5382,250.3713,251.1747,115897.0
2022-07-29 09:30:00,262.77,265.2,262.77,265.08,26436.0,251.3373,253.6616,251.3373,253.5468,26436.0
2022-07-29 10:00:00,265.08,267.51,265.08,267.38,17770.0,253.5468,255.8711,253.5468,255.7468,17770.0
2022-07-29 10:30:00,267.25,268.04,266.87,267.4,16950.0,255.6224,256.378,255.259,255.7659,16950.0
2022-07-29 11:00:00,267.39,267.77,266.17,266.59,18350.0,255.7563,256.1198,254.5894,254.9911,18350.0
2022-07-29 11:30:00,266.68,268.18,266.63,267.66,14232.0,255.0772,256.512,255.0294,256.0146,14232.0
2022-07-29 12:00:00,267.68,267.98,267.11,267.36,15242.0,256.0337,256.3207,255.4885,255.7276,15242.0
2022-07-29 12:30:00,267.33,268.61,267.22,268.0,12333.0,255.6989,256.9232,255.5937,256.3398,12333.0
2022-07-29 13:00:00,267.95,268.34,267.49,267.99,16302.0,256.292,256.665,255.852,256.3302,16302.0
2022-07-29 13:30:00,268.01,269.04,267.8,268.62,24358.0,256.3494,257.3345,256.1485,256.9328,24358.0
2022-07-29 14:00:00,268.54,269.9,268.47,269.84,11802.0,256.8563,258.1571,256.7893,258.0997,11802.0
2022-07-29 14:30:00,269.94,270.71,269.76,270.61,39917.0,258.1954,258.9319,258.0232,258.8362,39917.0
2022-07-29 15:00:00,270.74,271.34,270.64,271.28,37012.0,258.9606,259.5345,258.8649,259.4771,37012.0
2022-07-29 15:30:00,271.34,271.71,269.64,270.09,134800.0,259.5345,259.8884,257.9084,258.3389,134800.0
2022-08-01 09:30:00,266.74,268.29,265.22,268.22,16125.0,255.1346,256.6172,253.6807,256.5502,16125.0
2022-08-01 10:00:00,268.1,270.2,266.09,266.49,16866.0,256.4354,258.4441,254.5129,254.8955,16866.0
2022-08-01 10:30:00,266.71,269.65,266.46,269.6,12308.0,255.1059,257.918,254.8668,257.8702,12308.0
2022-08-01 11:00:00,269.54,269.89,268.1,268.99,9739.0,257.8128,258.1476,256.4354,257.2867,9739.0
2022-08-01 11:30:00,268.42,269.1,268.26,268.63,13943.0,256.7415,257.3919,256.5885,256.9424,13943.0
2022-08-01 12:00:00,268.55,268.76,267.68,268.24,11921.0,256.8659,257.0667,256.0337,256.5693,11921.0
2022-08-01 12:30:00,268.17,269.37,268.17,269.09,23231.0,256.5024,257.6502,256.5024,257.3824,23231.0
2022-08-01 13:00:00,269.06,269.1,268.04,268.06,13195.0,257.3537,257.3919,256.378,256.3972,13195.0
2022-08-01 13:30:00,268.04,268.09,266.41,267.18,18543.0,256.378,256.4259,254.819,255.5555,18543.0
2022-08-01 14:00:00,267.06,267.93,266.76,267.62,8574.0,255.4407,256.2728,255.1537,255.9763,8574.0
2022-08-01 14:30:00,267.83,268.41,266.63,268.32,14407.0,256.1772,256.732,255.0294,256.6459,14407.0
2022-08-01 15:00:00,268.21,268.49,267.28,267.58,21388.0,256.5407,256.8085,255.6511,255.9381,21388.0
2022-08-01 15:30:00,267.5,267.73,266.45,266.57,58487.0,255.8615,256.0815,254.8572,254.972,58487.0
2022-08-02 09:30:00,264.12,266.55,264.12,265.22,24030.0,252.6286,254.9529,252.6286,253.6807,24030.0
2022-08-02 10:00:00,265.01,265.56,264.05,265.47,36256.0,253.4799,254.0059,252.5616,253.9199,36256.0
2022-08-02 10:30:00,265.45,267.84,265.27,267.16,21986.0,253.9007,256.1868,253.7286,255.5363,21986.0
2022-08-02 11:00:00,267.34,267.36,266.54,267.01,28944.0,255.7085,255.7276,254.9433,255.3929,28944.0
2022-08-02 11:30:00,266.96,268.71,266.62,268.07,13630.0,255.345,257.0189,255.0198,256.4067,13630.0
2022-08-02 12:00:00,268.08,268.9,267.65,268.9,10673.0,256.4163,257.2006,256.005,257.2006,10673.0
2022-08-02 12:30:00,269.06,269.79,268.91,269.69,13476.0,257.3537,258.0519,257.2102,257.9563,13476.0
2022-08-02 13:00:00,269.66,269.75,267.4,267.43,10651.0,257.9276,258.0137,255.7659,255.7946,10651.0
2022-08-02 13:30:00,267.22,267.43,266.35,266.67,12560.0,255.5937,255.7946,254.7616,255.0677,12560.0
2022-08-02 14:00:00,266.59,268.22,266.53,268.22,13915.0,254.9911,256.5502,254.9337,256.5502,13915.0
2022-08-02 14:30:00,268.15,268.42,266.18,266.36,16349.0,256.4833,256.7415,254.599,254.7711,16349.0
2022-08-02 15:00:00,266.24,266.47,265.26,266.07,43057.0,254.6564,254.8764,253.719,254.4938,43057.0
2022-08-02 15:30:00,266.01,266.12,263.89,264.09,72134.0,254.4364,254.5416,252.4086,252.5999,72134.0
2022-08-03 09:30:00,266.93,268.09,265.45,266.46,20641.0,255.3163,256.4259,253.9007,254.8668,20641.0
2022-08-03 10:00:00,267.01,268.38,266.92,267.98,8627.0,255.3929,256.7033,255.3068,256.3207,8627.0
2022-08-03 10:30:00,268.21,268.23,266.5,266.5,7433.0,256.5407,256.5598,254.9051,254.9051,7433.0
2022-08-03 11:00:00,266.72,267.93,266.46,267.63,10180.0,255.1155,256.2728,254.8668,255.9859,10180.0
2022-08-03 11:30:00,267.74,268.72,267.15,268.63,9295.0,256.0911,257.0285,255.5268,256.9424,9295.0
2022-08-03 12:00:00,268.55,269.14,267.8,267.8,12996.0,256.8659,257.4302,256.1485,256.1485,12996.0
2022-08-03 12:30:00,267.8,269.78,267.79,269.31,17739.0,256.1485,258.0423,256.1389,257.5928,17739.0
2022-08-03 13:00:00,269.24,270.6,269.22,270.6,13467.0,257.5258,258.8267,257.5067,258.8267,13467.0
2022-08-03 13:30:00,270.48,271.28,270.3,271.12,24471.0,258.7119,259.4771,258.5397,259.324,24471.0
2022-08-03 14:00:00,270.95,271.99,270.86,271.24,19693.0,259.1614,260.1562,259.0754,259.4388,19693.0
2022-08-03 14:30:00,271.36,271.4,270.71,270.77,17175.0,259.5536,259.5919,258.9319,258.9893,17175.0
2022-08-03 15:00:00,270.86,271.39,270.73,271.36,27120.0,259.0754,259.5823,258.951,259.5536,27120.0
2022-08-03 15:30:00,271.32,271.36,269.92,270.03,70997.0,259.5153,259.5536,258.1763,258.2815,70997.0
2022-08-04 09:30:00,269.3,271.25,269.0,270.57,18711.0,257.5832,259.4484,257.2963,258.798,18711.0
2022-08-04 10:00:00,270.66,271.14,270.02,270.69,13605.0,258.8841,259.3432,258.2719,258.9128,13605.0
2022-08-04 10:30:00,270.41,271.33,269.88,271.02,10929.0,258.6449,259.5249,258.138,259.2284,10929.0
2022-08-04 11:00:00,271.04,272.08,270.83,270.96,21363.0,259.2475,260.2423,259.0467,259.171,21363.0
2022-08-04 11:30:00,271.07,272.1,270.26,271.92,11301.0,259.2762,260.2614,258.5015,260.0892,11301.0
2022-08-04 12:00:00,271.81,272.43,271.41,272.09,7872.0,259.984,260.577,259.6014,260.2518,7872.0
2022-08-04 12:30:00,271.94,272.11,271.31,271.98,18760.0,260.1084,260.271,259.5058,260.1466,18760.0
2022-08-04 13:00:00,272.0,272.43,271.61,272.42,13051.0,260.1658,260.577,259.7927,260.5675,13051.0
2022-08-04 13:30:00,272.31,272.5,271.35,271.49,10767.0,260.4623,260.644,259.544,259.6779,10767.0
2022-08-04 14:00:00,271.42,271.48,270.59,270.59,8139.0,259.611,259.6684,258.8171,258.8171,8139.0
2022-08-04 14:30:00,270.69,270.73,269.85,270.16,10832.0,258.9128,258.951,258.1093,258.4058,10832.0
2022-08-04 15:00:00,270.04,270.77,269.98,270.35,17515.0,258.291,258.9893,258.2336,258.5875,17515.0
2022-08-04 15:30:00,270.38,270.65,269.71,270.47,65698.0,258.6162,258.8745,257.9754,258.7023,65698.0
2022-08-05 09:30:00,267.25,270.71,267.25,270.71,17232.0,256.81,260.1348,256.81,260.1348,17232.0
2022-08-05 10:00:00,271.18,272.83,271.11,272.19,14124.0,260.5865,262.172,260.5192,261.557,14124.0
2022-08-05 10:30:00,271.99,274.01,271.76,273.52,28595.0,261.3648,263.3059,261.1438,262.8351,28595.0
2022-08-05 11:00:00,273.43,273.55,270.96,270.97,22829.0,262.7486,262.8639,260.3751,260.3847,22829.0
2022-08-05 11:30:00,271.16,272.06,270.5,270.5,8772.0,260.5673,261.4321,259.933,259.933,8772.0
2022-08-05 12:00:00,270.6,271.7,270.48,271.4,11085.0,260.0291,261.0862,259.9138,260.7979,11085.0
2022-08-05 12:30:00,271.6,272.52,270.85,272.5,8259.0,260.9901,261.8741,260.2694,261.8549,8259.0
2022-08-05 13:00:00,272.57,272.82,271.37,271.75,9642.0,261.9222,262.1624,260.769,261.1342,9642.0
2022-08-05 13:30:00,271.7,272.08,271.23,271.31,8461.0,261.0862,261.4513,260.6345,260.7114,8461.0
2022-08-05 14:00:00,271.09,271.44,270.96,270.96,4603.0,260.5,260.8363,260.3751,260.3751,4603.0
2022-08-05 14:30:00,270.61,271.03,270.32,270.32,7693.0,260.0387,260.4423,259.7601,259.7601,7693.0
2022-08-05 15:00:00,270.43,270.6,269.42,269.62,18966.0,259.8658,260.0291,258.8952,259.0874,18966.0
2022-08-05 15:30:00,269.47,269.47,268.78,268.95,118477.0,258.9433,258.9433,258.2802,258.4436,118477.0
2022-08-08 09:30:00,271.32,272.97,270.05,271.36,12544.0,260.721,262.3065,259.5006,260.7594,12544.0
2022-08-08 10:00:00,270.99,271.73,270.81,271.37,10705.0,260.4039,261.115,260.2309,260.769,10705.0
2022-08-08 10:30:00,271.64,272.6,271.56,272.42,12890.0,261.0285,261.951,260.9516,261.778,12890.0
2022-08-08 11:00:00,272.58,273.15,271.82,272.08,10235.0,261.9318,262.4795,261.2015,261.4513,10235.0
2022-08-08 11:30:00,272.0,272.07,270.4,271.85,11018.0,261.3744,261.4417,259.8369,261.2303,11018.0
2022-08-08 12:00:00,271.87,272.11,269.73,270.36,9620.0,261.2495,261.4801,259.1931,259.7985,9620.0
2022-08-08 12:30:00,270.47,271.44,270.23,271.2,7350.0,259.9042,260.8363,259.6736,260.6057,7350.0
2022-08-08 13:00:00,271.14,271.88,270.92,271.15,6759.0,260.548,261.2591,260.3366,260.5576,6759.0
2022-08-08 13:30:00,271.14,271.94,271.03,271.84,12319.0,260.548,261.3168,260.4423,261.2207,12319.0
2022-08-08 14:00:00,271.73,271.73,271.02,271.1,11345.0,261.115,261.115,260.4327,260.5096,11345.0
2022-08-08 14:30:00,271.17,271.41,269.96,270.51,11977.0,260.5769,260.8075,259.4141,259.9426,11977.0
2022-08-08 15:00:00,270.54,270.97,270.19,270.85,14675.0,259.9715,260.3847,259.6351,260.2694,14675.0
2022-08-08 15:30:00,270.81,271.32,269.98,270.21,56183.0,260.2309,260.721,259.4333,259.6544,56183.0
2022-08-09 09:30:00,269.7,271.51,269.07,271.28,13043.0,259.1643,260.9036,258.5589,260.6826,13043.0
2022-08-09 10:00:00,271.22,272.75,271.07,272.31,18887.0,260.6249,262.0951,260.4808,261.6723,18887.0
2022-08-09 10:30:00,272.2,272.33,271.48,271.48,4382.0,261.5666,261.6915,260.8747,260.8747,4382.0
2022-08-09 11:00:00,271.43,271.45,269.64,271.12,8393.0,260.8267,260.8459,259.1066,260.5288,8393.0
2022-08-09 11:30:00,271.08,271.08,269.87,270.39,7262.0,260.4904,260.4904,259.3276,259.8273,7262.0
2022-08-09 12:00:00,270.49,270.95,270.18,270.52,11858.0,259.9234,260.3655,259.6255,259.9523,11858.0
2022-08-09 12:30:00,270.49,270.98,270.11,270.98,7392.0,259.9234,260.3943,259.5583,260.3943,7392.0
2022-08-09 13:00:00,270.99,271.56,270.92,271.09,18907.0,260.4039,260.9516,260.3366,260.5,18907.0
2022-08-09 13:30:00,271.07,271.13,269.68,270.42,9218.0,260.4808,260.5384,259.1451,259.8562,9218.0
2022-08-09 14:00:00,270.34,270.69,269.59,269.59,8212.0,259.7793,260.1156,259.0586,259.0586,8212.0
2022-08-09 14:30:00,269.64,270.02,269.57,269.89,11041.0,259.1066,259.4718,259.0394,259.3469,11041.0
2022-08-09 15:00:00,269.99,270.72,269.62,270.64,14447.0,259.443,260.1444,259.0874,260.0676,14447.0
2022-08-09 15:30:00,270.55,271.44,270.53,271.37,49497.0,259.9811,260.8363,259.9619,260.769,49497.0
2022-08-10 09:30:00,277.71,280.75,276.88,278.49,22224.0,266.8614,269.7826,266.0638,267.6109,22224.0
2022-08-10 10:00:00,278.42,280.65,278.42,279.15,44137.0,267.5436,269.6865,267.5436,268.2451,44137.0
2022-08-10 10:30:00,278.89,279.65,278.89,279.4,11967.0,267.9953,268.7256,267.9953,268.4854,11967.0
2022-08-10 11:00:00,279.64,280.33,278.96,279.7,21829.0,268.716,269.379,268.0625,268.7736,21829.0
2022-08-10 11:30:00,279.75,280.01,279.37,279.92,9269.0,268.8217,269.0715,268.4565,268.985,9269.0
2022-08-10 12:00:00,279.96,280.3,279.03,279.36,9447.0,269.0235,269.3502,268.1298,268.4469,9447.0
2022-08-10 12:30:00,279.54,279.87,279.43,279.6,8945.0,268.6199,268.937,268.5142,268.6775,8945.0
2022-08-10 13:00:00,279.51,279.97,279.39,279.75,14577.0,268.5911,269.0331,268.4757,268.8217,14577.0
2022-08-10 13:30:00,279.81,280.5,279.42,280.18,13733.0,268.8793,269.5424,268.5046,269.2349,13733.0
2022-08-10 14:00:00,280.15,280.82,280.15,280.82,15945.0,269.2061,269.8499,269.2061,269.8499,15945.0
2022-08-10 14:30:00,280.89,281.02,279.74,280.04,18596.0,269.9172,270.0421,268.8121,269.1004,18596.0
2022-08-10 15:00:00,280.07,280.62,279.59,280.61,22166.0,269.1292,269.6577,268.6679,269.6481,22166.0
2022-08-10 15:30:00,280.39,281.09,279.99,281.03,88012.0,269.4367,270.1093,269.0523,270.0517,88012.0
2022-08-11 09:30:00,285.0,285.0,282.91,284.13,13977.0,273.8666,273.8666,271.8582,273.0306,13977.0
2022-08-11 10:00:00,284.13,285.81,284.13,285.73,14999.0,273.0306,274.645,273.0306,274.5681,14999.0
2022-08-11 10:30:00,285.88,286.45,285.4,285.95,19271.0,274.7122,275.26,274.251,274.7795,19271.0
2022-08-11 11:00:00,285.98,286.07,284.51,285.26,67030.0,274.8083,274.8948,273.3957,274.1164,67030.0
2022-08-11 11:30:00,285.26,285.28,283.73,283.74,15457.0,274.1164,274.1357,272.6462,272.6558,15457.0
2022-08-11 12:00:00,283.96,284.22,283.6,284.19,7817.0,272.8672,273.1171,272.5213,273.0882,7817.0
2022-08-11 12:30:00,284.18,284.87,284.06,284.75,10345.0,273.0786,273.7417,272.9633,273.6264,10345.0
2022-08-11 13:00:00,284.73,284.73,283.91,284.11,10221.0,273.6071,273.6071,272.8192,273.0114,10221.0
2022-08-11 13:30:00,284.18,284.29,283.72,283.9,9421.0,273.0786,273.1843,272.6366,272.8096,9421.0
2022-08-11 14:00:00,283.77,284.1,283.51,283.98,11479.0,272.6846,273.0018,272.4348,272.8864,11479.0
2022-08-11 14:30:00,283.85,284.01,282.28,282.9,16881.0,272.7615,272.9153,271.2529,271.8486,16881.0
2022-08-11 15:00:00,282.94,283.4,282.31,283.25,22390.0,271.8871,272.3291,271.2817,272.185,22390.0
2022-08-11 15:30:00,283.26,283.75,282.63,283.31,81783.0,272.1946,272.6654,271.5892,272.2426,81783.0
2022-08-12 09:30:00,284.53,285.72,282.5,285.25,40499.0,273.415,274.5585,271.4643,274.1068,40499.0
2022-08-12 10:00:00,285.08,285.88,284.6,285.27,14178.0,273.9435,274.7122,273.4822,274.126,14178.0
2022-08-12 10:30:00,285.55,285.64,284.99,285.63,20519.0,274.3951,274.4816,273.857,274.472,20519.0
2022-08-12 11:00:00,285.54,286.69,285.47,286.06,15216.0,274.3855,275.4906,274.3182,274.8852,15216.0
2022-08-12 11:30:00,286.06,286.19,285.65,285.96,21209.0,274.8852,275.0101,274.4912,274.7891,21209.0
2022-08-12 12:00:00,285.91,286.48,285.53,285.84,24487.0,274.741,275.2888,274.3759,274.6738,24487.0
2022-08-12 12:30:00,285.69,286.1,285.56,285.97,12534.0,274.5296,274.9236,274.4047,274.7987,12534.0
2022-08-12 13:00:00,286.05,286.91,285.92,286.91,14911.0,274.8756,275.702,274.7507,275.702,14911.0
2022-08-12 13:30:00,286.9,286.9,286.22,286.73,9671.0,275.6924,275.6924,275.0389,275.529,9671.0
2022-08-12 14:00:00,286.85,287.14,286.5,287.04,10825.0,275.6443,275.923,275.308,275.8269,10825.0
2022-08-12 14:30:00,287.01,287.45,286.93,287.13,11606.0,275.7981,276.2209,275.7212,275.9134,11606.0
2022-08-12 15:00:00,287.07,287.82,287.01,287.65,17788.0,275.8557,276.5764,275.7981,276.4131,17788.0
2022-08-12 15:30:00,287.68,289.24,287.55,289.18,104477.0,276.4419,277.941,276.317,277.8833,104477.0
2022-08-15 09:30:00,286.22,288.1,285.57,287.81,32244.0,275.0389,276.8455,274.4143,276.5668,32244.0
2022-08-15 10:00:00,287.81,287.81,284.84,285.24,18562.0,276.5668,276.5668,273.7128,274.0972,18562.0
2022-08-15 10:30:00,285.17,286.17,285.0,285.36,6595.0,274.03,274.9909,273.8666,274.2125,6595.0
2022-08-15 11:00:00,285.18,285.69,285.02,285.61,9672.0,274.0396,274.5296,273.8858,274.4528,9672.0
2022-08-15 11:30:00,285.89,287.43,285.61,287.07,10843.0,274.7218,276.2017,274.4528,275.8557,10843.0
2022-08-15 12:00:00,286.95,287.55,286.75,286.96,5010.0,275.7404,276.317,275.5482,275.75,5010.0
2022-08-15 12:30:00,287.15,287.91,287.15,287.91,5387.0,275.9326,276.6629,275.9326,276.6629,5387.0
2022-08-15 13:00:00,287.91,288.12,287.28,287.65,7427.0,276.6629,276.8647,276.0575,276.4131,7427.0
2022-08-15 13:30:00,287.55,287.69,287.15,287.53,6684.0,276.317,276.4515,275.9326,276.2978,6684.0
2022-08-15 14:00:00,287.49,287.59,287.15,287.56,7432.0,276.2593,276.3554,275.9326,276.3266,7432.0
2022-08-15 14:30:00,287.71,288.06,287.22,287.47,7965.0,276.4707,276.8071,275.9999,276.2401,7965.0
2022-08-15 15:00:00,287.37,287.56,287.31,287.38,7680.0,276.144,276.3266,276.0864,276.1536,7680.0
2022-08-15 15:30:00,287.33,287.33,286.12,286.35,43455.0,276.1056,276.1056,274.9428,275.1639,43455.0
2022-08-16 09:30:00,286.06,287.33,285.29,287.07,11832.0,274.8852,276.1056,274.1453,275.8557,11832.0
2022-08-16 10:00:00,287.28,287.66,286.2,286.55,20939.0,276.0575,276.4227,275.0197,275.356,20939.0
2022-08-16 10:30:00,286.52,286.83,285.76,286.52,11774.0,275.3272,275.6251,274.5969,275.3272,11774.0
2022-08-16 11:00:00,286.42,287.81,286.21,287.81,15204.0,275.2311,276.5668,275.0293,276.5668,15204.0
2022-08-16 11:30:00,287.85,288.64,287.7,288.62,4271.0,276.6053,277.3644,276.4611,277.3452,4271.0
2022-08-16 12:00:00,288.62,288.69,288.1,288.34,5927.0,277.3452,277.4124,276.8455,277.0761,5927.0
2022-08-16 12:30:00,288.59,288.68,288.0,288.0,4156.0,277.3164,277.4028,276.7494,276.7494,4156.0
2022-08-16 13:00:00,287.92,289.77,287.92,289.73,4502.0,276.6725,278.4503,276.6725,278.4118,4502.0
2022-08-16 13:30:00,289.61,290.24,289.12,289.52,16856.0,278.2965,278.9019,277.8257,278.21,16856.0
2022-08-16 14:00:00,289.31,289.68,289.06,289.06,7581.0,278.0082,278.3638,277.768,277.768,7581.0
2022-08-16 14:30:00,289.14,289.18,287.37,288.41,12380.0,277.8449,277.8833,276.144,277.1434,12380.0
2022-08-16 15:00:00,288.33,289.35,287.95,289.35,26344.0,277.0665,278.0467,276.7014,278.0467,26344.0
2022-08-16 15:30:00,289.33,289.45,288.56,289.05,40279.0,278.0274,278.1428,277.2875,277.7584,40279.0
2022-08-17 09:30:00,284.69,286.71,284.69,286.64,6560.0,273.5687,275.5098,273.5687,275.4425,6560.0
2022-08-17 10:00:00,286.62,286.82,285.8,286.28,10378.0,275.4233,275.6155,274.6353,275.0966,10378.0
2022-08-17 10:30:00,286.43,286.64,284.78,284.96,7990.0,275.2407,275.4425,273.6552,273.8282,7990.0
2022-08-17 11:00:00,285.08,286.26,285.08,286.09,4425.0,273.9435,275.0774,273.9435,274.914,4425.0
2022-08-17 11:30:00,286.49,286.63,285.22,285.38,5173.0,275.2984,275.4329,274.078,274.2318,5173.0
2022-08-17 12:00:00,285.15,285.82,284.76,285.67,35748.0,274.0107,274.6546,273.636,274.5104,35748.0
2022-08-17 12:30:00,285.58,286.57,285.33,285.76,10124.0,274.4239,275.3753,274.1837,274.5969,10124.0
2022-08-17 13:00:00,285.6,286.19,285.42,286.01,17668.0,274.4432,275.0101,274.2702,274.8371,17668.0
2022-08-17 13:30:00,286.25,286.37,285.8,286.25,10677.0,275.0678,275.1831,274.6353,275.0678,10677.0
2022-08-17 14:00:00,286.52,288.31,286.04,288.12,6157.0,275.3272,277.0473,274.866,276.8647,6157.0
2022-08-17 14:30:00,288.26,289.49,288.06,288.36,26324.0,276.9992,278.1812,276.8071,277.0953,26324.0
2022-08-17 15:00:00,288.43,288.98,287.4,288.15,14840.0,277.1626,277.6911,276.1728,276.8935,14840.0
2022-08-17 15:30:00,288.16,288.58,287.89,288.14,48619.0,276.9032,277.3067,276.6437,276.8839,48619.0
2022-08-18 09:30:00,288.63,289.32,288.17,288.98,8353.0,277.3548,278.0178,276.9128,277.6911,8353.0
2022-08-18 10:00:00,288.32,288.59,287.61,288.59,9857.0,277.0569,277.3164,276.3746,277.3164,9857.0
2022-08-18 10:30:00,288.82,289.88,288.31,289.4,12053.0,277.5374,278.556,277.0473,278.0947,12053.0
2022-08-18 11:00:00,289.39,289.95,288.72,289.71,13311.0,278.0851,278.6232,277.4413,278.3926,13311.0
2022-08-18 11:30:00,289.69,291.87,289.68,290.94,38964.0,278.3734,280.4682,278.3638,279.5746,38964.0
2022-08-18 12:00:00,290.95,290.99,290.1,290.1,10837.0,279.5842,279.6226,278.7674,278.7674,10837.0
2022-08-18 12:30:00,290.29,290.39,289.73,290.26,12569.0,278.9499,279.046,278.4118,278.9211,12569.0
2022-08-18 13:00:00,290.13,291.04,289.99,290.83,4771.0,278.7962,279.6706,278.6617,279.4688,4771.0
2022-08-18 13:30:00,291.0,291.52,290.69,290.8,9722.0,279.6322,280.1319,279.3343,279.44,9722.0
2022-08-18 14:00:00,290.82,291.58,290.82,291.57,7049.0,279.4592,280.1896,279.4592,280.1799,7049.0
2022-08-18 14:30:00,291.56,292.01,291.09,291.82,9417.0,280.1703,280.6028,279.7187,280.4202,9417.0
2022-08-18 15:00:00,291.78,292.62,291.72,292.58,11340.0,280.3817,281.1889,280.3241,281.1505,11340.0
2022-08-18 15:30:00,292.59,292.99,291.52,291.84,48124.0,281.1601,281.5445,280.1319,280.4394,48124.0
2022-08-19 09:30:00,288.27,290.08,287.04,287.04,43887.0,277.0089,278.7481,275.8269,275.8269,43887.0
2022-08-19 10:00:00,287.43,287.48,286.02,286.8,20477.0,276.2017,276.2497,274.8468,275.5963,20477.0
2022-08-19 10:30:00,286.96,287.43,285.17,285.36,13555.0,275.75,276.2017,274.03,274.2125,13555.0
2022-08-19 11:00:00,285.36,285.36,283.92,284.31,11384.0,274.2125,274.2125,272.8288,273.2036,11384.0
2022-08-19 11:30:00,284.33,284.39,283.73,284.11,10022.0,273.2228,273.2804,272.6462,273.0114,10022.0
2022-08-19 12:00:00,284.12,284.42,283.75,284.0,7627.0,273.021,273.3093,272.6654,272.9057,7627.0
2022-08-19 12:30:00,283.84,284.92,283.83,284.82,8770.0,272.7519,273.7897,272.7423,273.6936,8770.0
2022-08-19 13:00:00,284.82,284.95,284.32,284.56,10075.0,273.6936,273.8185,273.2132,273.4438,10075.0
2022-08-19 13:30:00,284.31,284.5,283.95,284.5,6959.0,273.2036,273.3861,272.8576,273.3861,6959.0
2022-08-19 14:00:00,284.47,284.74,284.31,284.74,7223.0,273.3573,273.6168,273.2036,273.6168,7223.0
2022-08-19 14:30:00,284.73,285.02,284.19,284.25,8902.0,273.6071,273.8858,273.0882,273.1459,8902.0
2022-08-19 15:00:00,284.29,285.32,283.91,285.32,9268.0,273.1843,274.1741,272.8192,274.1741,9268.0
2022-08-19 15:30:00,285.25,285.32,284.42,284.74,48436.0,274.1068,274.1741,273.3093,273.6168,48436.0
2022-08-22 09:30:00,279.12,279.4,278.05,279.31,20084.0,268.2163,268.4854,267.1881,268.3989,20084.0
2022-08-22 10:00:00,279.2,279.23,277.58,277.58,11265.0,268.2932,268.322,266.7365,266.7365,11265.0
2022-08-22 10:30:00,277.68,278.8,277.48,278.43,7079.0,266.8325,267.9088,266.6404,267.5533,7079.0
2022-08-22 11:00:00,278.64,279.6,278.64,279.21,7496.0,267.755,268.6775,267.755,268.3028,7496.0
2022-08-22 11:30:00,279.27,280.14,279.27,280.13,9085.0,268.3604,269.1965,268.3604,269.1868,9085.0
2022-08-22 12:00:00,279.93,280.13,279.32,279.53,9777.0,268.9947,269.1868,268.4085,268.6103,9777.0
2022-08-22 12:30:00,279.53,280.17,279.16,279.69,9846.0,268.6103,269.2253,268.2547,268.764,9846.0
2022-08-22 13:00:00,279.47,279.47,278.66,278.66,6212.0,268.5526,268.5526,267.7743,267.7743,6212.0
2022-08-22 13:30:00,278.66,278.66,277.9,278.28,9797.0,267.7743,267.7743,267.044,267.4091,9797.0
2022-08-22 14:00:00,278.09,278.1,277.45,277.52,15216.0,267.2265,267.2361,266.6115,266.6788,15216.0
2022-08-22 14:30:00,277.4,277.64,277.0,277.09,10770.0,266.5635,266.7941,266.1791,266.2656,10770.0
2022-08-22 15:00:00,277.15,277.66,276.92,277.06,10631.0,266.3233,266.8133,266.1022,266.2368,10631.0
2022-08-22 15:30:00,277.1,277.45,276.41,277.05,30767.0,266.2752,266.6115,265.6122,266.2272,30767.0
2022-08-23 09:30:00,276.8,280.54,276.8,279.81,69308.0,265.9869,269.5808,265.9869,268.8793,69308.0
2022-08-23 10:00:00,279.87,280.95,279.19,280.09,9828.0,268.937,269.9748,268.2836,269.1484,9828.0
2022-08-23 10:30:00,279.89,280.63,278.7,278.83,9456.0,268.9562,269.6673,267.8127,267.9376,9456.0
2022-08-23 11:00:00,278.91,279.24,278.2,278.7,10487.0,268.0145,268.3316,267.3322,267.8127,10487.0
2022-08-23 11:30:00,278.88,279.33,278.49,278.77,9999.0,267.9857,268.4181,267.6109,267.88,9999.0
2022-08-23 12:00:00,278.92,278.92,277.49,277.72,11868.0,268.0241,268.0241,266.65,266.871,11868.0
2022-08-23 12:30:00,277.63,278.14,277.49,277.93,15094.0,266.7845,267.2746,266.65,267.0728,15094.0
2022-08-23 13:00:00,277.92,277.96,277.35,277.51,7761.0,267.0632,267.1016,266.5154,266.6692,7761.0
2022-08-23 13:30:00,277.85,278.19,276.95,277.31,8570.0,266.9959,267.3226,266.1311,266.477,8570.0
2022-08-23 14:00:00,277.25,277.96,277.15,277.79,9415.0,266.4193,267.1016,266.3233,266.9383,9415.0
2022-08-23 14:30:00,277.76,277.86,277.21,277.59,16039.0,266.9094,267.0055,266.3809,266.7461,16039.0
2022-08-23 15:00:00,277.67,277.71,277.29,277.51,25321.0,266.8229,266.8614,266.4578,266.6692,25321.0
2022-08-23 15:30:00,277.59,277.76,277.24,277.42,41677.0,266.7461,266.9094,266.4097,266.5827,41677.0
2022-08-24 09:30:00,276.99,277.43,275.62,276.77,5866.0,266.1695,266.5923,264.853,265.9581,5866.0
2022-08-24 10:00:00,276.55,278.03,276.1,277.43,3415.0,265.7467,267.1689,265.3143,266.5923,3415.0
2022-08-24 10:30:00,277.61,278.09,276.87,277.42,3228.0,266.7653,267.2265,266.0542,266.5827,3228.0
2022-08-24 11:00:00,277.25,278.33,277.25,277.7,6217.0,266.4193,267.4572,266.4193,266.8518,6217.0
2022-08-24 11:30:00,277.86,278.18,277.69,277.9,5995.0,267.0055,267.313,266.8422,267.044,5995.0
2022-08-24 12:00:00,277.9,278.44,277.59,277.6,7427.0,267.044,267.5629,266.7461,266.7557,7427.0
2022-08-24 12:30:00,277.51,277.54,276.64,277.18,11136.0,266.6692,266.698,265.8332,266.3521,11136.0
2022-08-24 13:00:00,277.16,277.55,276.63,276.84,14330.0,266.3329,266.7076,265.8236,266.0254,14330.0
2022-08-24 13:30:00,276.65,277.03,276.35,276.9,16432.0,265.8428,266.2079,265.5545,266.083,16432.0
2022-08-24 14:00:00,277.01,277.12,276.65,277.1,11174.0,266.1887,266.2944,265.8428,266.2752,11174.0
2022-08-24 14:30:00,276.92,277.36,276.66,277.24,27135.0,266.1022,266.525,265.8524,266.4097,27135.0
2022-08-24 15:00:00,277.31,278.07,277.17,277.93,19189.0,266.477,267.2073,266.3425,267.0728,19189.0
2022-08-24 15:30:00,278.0,278.73,277.75,277.98,26377.0,267.14,267.8415,266.8998,267.1208,26377.0
2022-08-25 09:30:00,279.08,282.78,278.87,282.63,7667.0,268.1779,271.7333,267.9761,271.5892,7667.0
2022-08-25 10:00:00,282.63,283.21,281.85,283.21,17962.0,271.5892,272.1465,270.8396,272.1465,17962.0
2022-08-25 10:30:00,283.25,283.57,282.78,282.97,6935.0,272.185,272.4925,271.7333,271.9159,6935.0
2022-08-25 11:00:00,282.96,283.37,281.12,281.54,16994.0,271.9063,272.3003,270.1382,270.5418,16994.0
2022-08-25 11:30:00,281.65,282.81,281.65,282.28,7072.0,270.6475,271.7621,270.6475,271.2529,7072.0
2022-08-25 12:00:00,282.19,282.19,281.03,281.53,4931.0,271.1664,271.1664,270.0517,270.5322,4931.0
2022-08-25 12:30:00,281.47,281.53,280.69,281.44,4585.0,270.4745,270.5322,269.725,270.4457,4585.0
2022-08-25 13:00:00,281.36,281.95,281.25,281.79,5755.0,270.3688,270.9357,270.2631,270.782,5755.0
2022-08-25 13:30:00,281.75,281.89,281.36,281.7,7242.0,270.7436,270.8781,270.3688,270.6955,7242.0
2022-08-25 14:00:00,281.7,282.18,281.53,282.18,7115.0,270.6955,271.1568,270.5322,271.1568,7115.0
2022-08-25 14:30:00,281.86,281.99,281.59,281.62,4572.0,270.8493,270.9742,270.5898,270.6186,4572.0
2022-08-25 15:00:00,281.74,282.47,281.74,282.43,11251.0,270.7339,271.4354,270.7339,271.397,11251.0
2022-08-25 15:30:00,282.4,283.8,282.09,283.8,43555.0,271.3682,272.7135,271.0703,272.7135,43555.0
2022-08-26 09:30:00,284.12,285.7,283.5,285.47,18194.0,273.021,274.5393,272.4252,274.3182,18194.0
2022-08-26 10:00:00,285.29,285.3,280.16,280.26,28402.0,274.1453,274.1549,269.2157,269.3118,28402.0
2022-08-26 10:30:00,280.44,280.44,277.81,278.44,40052.0,269.4847,269.4847,266.9575,267.5629,40052.0
2022-08-26 11:00:00,278.06,278.55,276.62,277.42,16333.0,267.1977,267.6686,265.814,266.5827,16333.0
2022-08-26 11:30:00,277.67,277.81,276.79,277.0,19348.0,266.8229,266.9575,265.9773,266.1791,19348.0
2022-08-26 12:00:00,277.08,277.08,275.59,275.67,6820.0,266.256,266.256,264.8242,264.9011,6820.0
2022-08-26 12:30:00,275.67,276.84,275.29,276.83,17018.0,264.9011,266.0254,264.5359,266.0158,17018.0
2022-08-26 13:00:00,276.69,277.0,276.26,276.66,25132.0,265.8812,266.1791,265.468,265.8524,25132.0
2022-08-26 13:30:00,276.63,277.05,276.11,276.97,8974.0,265.8236,266.2272,265.3239,266.1503,8974.0
2022-08-26 14:00:00,277.22,277.39,276.5,277.04,6579.0,266.3905,266.5539,265.6986,266.2176,6579.0
2022-08-26 14:30:00,277.14,277.48,276.31,276.53,9913.0,266.3136,266.6404,265.5161,265.7275,9913.0
2022-08-26 15:00:00,276.41,276.92,275.97,276.22,13108.0,265.6122,266.1022,265.1893,265.4296,13108.0
2022-08-26 15:30:00,276.21,276.48,274.66,274.75,38601.0,265.42,265.6794,263.9305,264.017,38601.0
2022-08-29 09:30:00,272.66,273.48,270.91,272.07,33459.0,262.0087,262.7966,260.327,261.4417,33459.0
2022-08-29 10:00:00,272.0,273.0,271.93,271.93,13830.0,261.3744,262.3354,261.3072,261.3072,13830.0
2022-08-29 10:30:00,271.73,272.06,270.19,270.31,11185.0,261.115,261.4321,259.6351,259.7505,11185.0
2022-08-29 11:00:00,270.4,271.59,270.09,271.4,22479.0,259.8369,260.9805,259.539,260.7979,22479.0
2022-08-29 11:30:00,271.51,272.83,271.37,272.08,12509.0,260.9036,262.172,260.769,261.4513,12509.0
2022-08-29 12:00:00,272.19,272.68,272.09,272.36,11666.0,261.557,262.0279,261.4609,261.7204,11666.0
2022-08-29 12:30:00,272.22,273.8,271.88,273.47,14641.0,261.5858,263.1041,261.2591,262.787,14641.0
2022-08-29 13:00:00,273.34,273.46,272.47,272.49,8018.0,262.6621,262.7774,261.8261,261.8453,8018.0
2022-08-29 13:30:00,272.7,273.97,272.7,273.66,10689.0,262.0471,263.2675,262.0471,262.9696,10689.0
2022-08-29 14:00:00,273.49,273.51,272.66,273.05,14055.0,262.8062,262.8254,262.0087,262.3834,14055.0
2022-08-29 14:30:00,273.13,273.64,272.45,273.07,7740.0,262.4603,262.9504,261.8069,262.4026,7740.0
2022-08-29 15:00:00,273.28,273.74,272.58,272.71,9147.0,262.6044,263.0465,261.9318,262.0567,9147.0
2022-08-29 15:30:00,272.67,272.97,271.12,271.13,44515.0,262.0183,262.3065,260.5288,260.5384,44515.0
2022-08-30 09:30:00,272.99,273.36,270.86,271.26,15069.0,262.3258,262.6813,260.279,260.6633,15069.0
2022-08-30 10:00:00,271.17,271.42,269.72,269.98,10605.0,260.5769,260.8171,259.1835,259.4333,10605.0
2022-08-30 10:30:00,269.88,270.14,267.61,269.42,5280.0,259.3373,259.5871,257.1559,258.8952,5280.0
2022-08-30 11:00:00,270.11,270.48,268.53,268.95,13355.0,259.5583,259.9138,258.04,258.4436,13355.0
2022-08-30 11:30:00,269.03,270.02,268.66,269.41,12734.0,258.5205,259.4718,258.1649,258.8856,12734.0
2022-08-30 12:00:00,269.21,270.8,269.16,270.15,5156.0,258.6934,260.2213,258.6454,259.5967,5156.0
2022-08-30 12:30:00,269.96,269.96,268.91,268.91,3568.0,259.4141,259.4141,258.4051,258.4051,3568.0
2022-08-30 13:00:00,268.88,269.0,267.45,267.81,5483.0,258.3763,258.4916,257.0022,257.3481,5483.0
2022-08-30 13:30:00,267.81,268.45,267.21,268.21,12627.0,257.3481,257.9631,256.7716,257.7325,12627.0
2022-08-30 14:00:00,268.32,268.75,267.68,267.68,9929.0,257.8382,258.2514,257.2232,257.2232,9929.0
2022-08-30 14:30:00,267.96,268.61,267.58,268.15,13917.0,257.4923,258.1169,257.1271,257.6748,13917.0
2022-08-30 15:00:00,268.24,269.47,268.08,268.99,15593.0,257.7613,258.9433,257.6076,258.482,15593.0
2022-08-30 15:30:00,269.03,269.27,267.97,268.44,61902.0,258.5205,258.7511,257.5019,257.9535,61902.0
2022-08-31 09:30:00,269.56,271.37,268.48,269.88,18783.0,259.0298,260.769,257.9919,259.3373,18783.0
2022-08-31 10:00:00,269.68,270.5,269.07,269.59,29522.0,259.1451,259.933,258.5589,259.0586,29522.0
2022-08-31 10:30:00,269.44,271.43,269.17,270.35,7359.0,258.9144,260.8267,258.655,259.7889,7359.0
2022-08-31 11:00:00,269.96,270.19,269.33,269.54,10740.0,259.4141,259.6351,258.8087,259.0105,10740.0
2022-08-31 11:30:00,269.45,270.34,269.45,270.24,8518.0,258.9241,259.7793,258.9241,259.6832,8518.0
2022-08-31 12:00:00,270.39,270.69,269.66,269.84,17864.0,259.8273,260.1156,259.1258,259.2988,17864.0
2022-08-31 12:30:00,270.02,270.11,269.18,269.25,9024.0,259.4718,259.5583,258.6646,258.7319,9024.0
2022-08-31 13:00:00,269.52,270.37,268.98,269.54,15219.0,258.9913,259.8081,258.4724,259.0105,15219.0
2022-08-31 13:30:00,269.58,269.65,268.65,269.07,16916.0,259.049,259.1162,258.1553,258.5589,16916.0
2022-08-31 14:00:00,269.26,269.83,268.61,268.96,10592.0,258.7415,259.2892,258.1169,258.4532,10592.0
2022-08-31 14:30:00,268.94,269.01,267.73,268.43,17144.0,258.434,258.5012,257.2712,257.9439,17144.0
2022-08-31 15:00:00,268.5,270.46,268.46,269.19,12863.0,258.0112,259.8946,257.9727,258.6742,12863.0
2022-08-31 15:30:00,269.16,270.24,267.92,268.0,86968.0,258.6454,259.6832,257.4538,257.5307,86968.0
2022-09-01 09:30:00,266.66,266.66,264.2,264.59,14884.0,256.243,256.243,253.8791,254.2539,14884.0
2022-09-01 10:00:00,264.19,264.59,262.5,264.49,14181.0,253.8695,254.2539,252.2455,254.1578,14181.0
2022-09-01 10:30:00,264.23,264.41,262.16,263.01,16876.0,253.908,254.0809,251.9188,252.7356,16876.0
2022-09-01 11:00:00,262.87,264.63,262.54,263.75,19592.0,252.6011,254.2923,252.284,253.4467,19592.0
2022-09-01 11:30:00,263.87,265.4,263.67,264.3,37736.0,253.562,255.0323,253.3698,253.9752,37736.0
2022-09-01 12:00:00,264.61,265.38,264.36,265.3,8035.0,254.2731,255.013,254.0329,254.9362,8035.0
2022-09-01 12:30:00,264.93,265.07,263.97,264.75,10333.0,254.5806,254.7152,253.6581,254.4077,10333.0
2022-09-01 13:00:00,264.46,266.0,264.44,266.0,7674.0,254.129,255.6088,254.1098,255.6088,7674.0
2022-09-01 13:30:00,266.12,266.13,265.24,265.29,7931.0,255.7241,255.7337,254.8785,254.9266,7931.0
2022-09-01 14:00:00,265.47,267.0,265.23,266.63,6521.0,255.0995,256.5698,254.8689,256.2142,6521.0
2022-09-01 14:30:00,266.81,267.18,265.89,266.72,10591.0,256.3872,256.7427,255.5031,256.3007,10591.0
2022-09-01 15:00:00,266.8,267.86,266.56,266.84,11872.0,256.3776,257.3962,256.1469,256.416,11872.0
2022-09-01 15:30:00,266.74,269.51,266.53,269.44,48736.0,256.3199,258.9817,256.1181,258.9144,48736.0
2022-09-02 09:30:00,272.9,274.99,271.15,271.78,10477.0,262.2393,264.2476,260.5576,261.163,10477.0
2022-09-02 10:00:00,271.98,273.75,271.18,273.6,8210.0,261.3552,263.0561,260.5865,262.9119,8210.0
2022-09-02 10:30:00,273.62,274.67,273.62,274.22,8038.0,262.9312,263.9401,262.9312,263.5077,8038.0
2022-09-02 11:00:00,274.5,275.06,274.36,274.5,7181.0,263.7768,264.3149,263.6422,263.7768,7181.0
2022-09-02 11:30:00,274.77,276.01,274.41,275.49,14154.0,264.0362,265.2278,263.6903,264.7281,14154.0
2022-09-02 12:00:00,275.39,275.52,274.11,274.11,6056.0,264.632,264.7569,263.402,263.402,6056.0
2022-09-02 12:30:00,273.96,274.41,272.31,272.67,11297.0,263.2579,263.6903,261.6723,262.0183,11297.0
2022-09-02 13:00:00,272.61,272.74,270.03,270.03,17606.0,261.9606,262.0855,259.4814,259.4814,17606.0
2022-09-02 13:30:00,270.08,270.96,269.26,269.47,20923.0,259.5294,260.3751,258.7415,258.9433,20923.0
2022-09-02 14:00:00,269.59,270.29,269.49,270.14,12252.0,259.0586,259.7312,258.9625,259.5871,12252.0
2022-09-02 14:30:00,270.01,270.2,268.95,268.95,7997.0,259.4622,259.6448,258.4436,258.4436,7997.0
2022-09-02 15:00:00,269.08,270.07,268.23,268.76,10342.0,258.5685,259.5198,257.7517,258.261,10342.0
2022-09-02 15:30:00,268.68,268.69,266.58,268.62,51187.0,258.1841,258.1937,256.1662,258.1265,51187.0
2022-09-06 09:30:00,271.0,271.02,266.62,268.94,15914.0,260.4135,260.4327,256.2046,258.434,15914.0
2022-09-06 10:00:00,267.82,267.86,264.68,266.5,28268.0,257.3577,257.3962,254.3404,256.0893,28268.0
2022-09-06 10:30:00,266.49,268.8,265.89,268.68,17241.0,256.0797,258.2994,255.5031,258.1841,17241.0
2022-09-06 11:00:00,268.47,268.9,267.62,267.85,11711.0,257.9823,258.3955,257.1655,257.3866,11711.0
2022-09-06 11:30:00,267.62,269.64,267.62,269.4,11519.0,257.1655,259.1066,257.1655,258.876,11519.0
2022-09-06 12:00:00,269.4,269.4,266.67,267.44,11757.0,258.876,258.876,256.2527,256.9926,11757.0
2022-09-06 12:30:00,267.61,269.33,267.22,269.05,10464.0,257.1559,258.8087,256.7812,258.5397,10464.0
2022-09-06 13:00:00,268.95,269.04,266.63,267.16,6479.0,258.4436,258.5301,256.2142,256.7235,6479.0
2022-09-06 13:30:00,267.05,267.69,266.64,267.1,9542.0,256.6178,257.2328,256.2238,256.6659,9542.0
2022-09-06 14:00:00,268.13,268.43,267.54,268.09,5818.0,257.6556,257.9439,257.0887,257.6172,5818.0
2022-09-06 14:30:00,268.09,268.39,267.2,267.95,6644.0,257.6172,257.9055,256.7619,257.4826,6644.0
2022-09-06 15:00:00,268.27,268.7,267.63,268.45,11909.0,257.7901,258.2033,257.1751,257.9631,11909.0
2022-09-06 15:30:00,268.44,268.78,267.66,268.55,44204.0,257.9535,258.2802,257.204,258.0592,44204.0
2022-09-07 09:30:00,270.0,271.8,268.21,271.04,26771.0,259.4526,261.1822,257.7325,260.4519,26771.0
2022-09-07 10:00:00,270.56,271.8,270.13,271.8,18830.0,259.9907,261.1822,259.5775,261.1822,18830.0
2022-09-07 10:30:00,272.0,273.38,271.95,272.94,19619.0,261.3744,262.7005,261.3264,262.2777,19619.0
2022-09-07 11:00:00,272.85,273.57,272.32,273.07,8443.0,262.1912,262.8831,261.6819,262.4026,8443.0
2022-09-07 11:30:00,272.9,274.06,272.84,273.57,14073.0,262.2393,263.354,262.1816,262.8831,14073.0
2022-09-07 12:00:00,273.84,274.04,272.5,273.24,9704.0,263.1426,263.3347,261.8549,262.566,9704.0
2022-09-07 12:30:00,273.25,274.38,272.83,273.73,11488.0,262.5756,263.6615,262.172,263.0369,11488.0
2022-09-07 13:00:00,273.79,274.12,273.33,273.44,14300.0,263.0945,263.4116,262.6525,262.7582,14300.0
2022-09-07 13:30:00,273.55,275.55,273.55,275.54,12864.0,262.8639,264.7858,262.8639,264.7761,12864.0
2022-09-07 14:00:00,275.64,276.51,275.16,275.65,8519.0,264.8722,265.7083,264.411,264.8819,8519.0
2022-09-07 14:30:00,275.76,276.46,275.57,276.46,6556.0,264.9876,265.6602,264.805,265.6602,6556.0
2022-09-07 15:00:00,276.41,277.09,276.01,277.09,10553.0,265.6122,266.2656,265.2278,266.2656,10553.0
2022-09-07 15:30:00,277.05,277.2,275.99,276.86,63409.0,266.2272,266.3713,265.2086,266.0446,63409.0
2022-09-08 09:30:00,274.73,278.63,274.18,278.63,17208.0,263.9978,267.7454,263.4693,267.7454,17208.0
2022-09-08 10:00:00,278.72,279.34,278.01,279.2,18341.0,267.8319,268.4277,267.1497,268.2932,18341.0
2022-09-08 10:30:00,278.75,280.34,278.75,280.07,10875.0,267.8608,269.3886,267.8608,269.1292,10875.0
2022-09-08 11:00:00,280.15,280.97,279.86,279.86,9484.0,269.2061,269.994,268.9274,268.9274,9484.0
2022-09-08 11:30:00,280.28,281.03,280.25,280.56,7011.0,269.331,270.0517,269.3022,269.6,7011.0
2022-09-08 12:00:00,280.72,280.77,277.64,278.53,11079.0,269.7538,269.8018,266.7941,267.6493,11079.0
2022-09-08 12:30:00,278.53,280.37,278.53,280.2,8355.0,267.6493,269.4175,267.6493,269.2541,8355.0
2022-09-08 13:00:00,280.21,281.57,279.84,281.32,7752.0,269.2637,270.5706,268.9082,270.3304,7752.0
2022-09-08 13:30:00,281.16,281.99,280.91,281.38,7044.0,270.1766,270.9742,269.9364,270.388,7044.0
2022-09-08 14:00:00,281.47,281.8,281.04,281.71,6537.0,270.4745,270.7916,270.0613,270.7051,6537.0
2022-09-08 14:30:00,281.76,282.0,280.51,281.07,5491.0,270.7532,270.9838,269.552,270.0901,5491.0
2022-09-08 15:00:00,281.07,282.54,280.96,282.32,9262.0,270.0901,271.5027,269.9844,271.2913,9262.0
2022-09-08 15:30:00,282.38,282.97,281.27,282.19,52786.0,271.3489,271.9159,270.2823,271.1664,52786.0
2022-09-09 09:30:00,283.76,286.24,283.76,286.24,20157.0,272.675,275.0582,272.675,275.0582,20157.0
2022-09-09 10:00:00,286.6,287.31,286.21,286.69,12959.0,275.4041,276.0864,275.0293,275.4906,12959.0
2022-09-09 10:30:00,286.75,287.49,286.16,287.11,11619.0,275.5482,276.2593,274.9813,275.8942,11619.0
2022-09-09 11:00:00,286.84,286.93,285.7,286.17,11095.0,275.6347,275.7212,274.5393,274.9909,11095.0
2022-09-09 11:30:00,286.12,286.89,285.74,286.89,6663.0,274.9428,275.6828,274.5777,275.6828,6663.0
2022-09-09 12:00:00,286.93,286.97,285.88,286.36,18983.0,275.7212,275.7596,274.7122,275.1735,18983.0
2022-09-09 12:30:00,286.37,287.14,285.99,286.72,27886.0,275.1831,275.923,274.8179,275.5194,27886.0
2022-09-09 13:00:00,286.64,287.2,286.55,286.72,24980.0,275.4425,275.9807,275.356,275.5194,24980.0
2022-09-09 13:30:00,286.93,287.32,286.32,287.32,12343.0,275.7212,276.096,275.135,276.096,12343.0
2022-09-09 14:00:00,286.93,287.24,286.48,287.0,10604.0,275.7212,276.0191,275.2888,275.7885,10604.0
2022-09-09 14:30:00,287.0,287.09,285.97,286.51,10873.0,275.7885,275.875,274.7987,275.3176,10873.0
2022-09-09 15:00:00,286.58,287.15,286.58,287.05,9280.0,275.3849,275.9326,275.3849,275.8365,9280.0
2022-09-09 15:30:00,286.98,287.3,286.21,286.6,67364.0,275.7692,276.0767,275.0293,275.4041,67364.0
2022-09-12 09:30:00,287.8,290.94,287.53,290.93,13771.0,276.5572,279.5746,276.2978,279.5649,13771.0
2022-09-12 10:00:00,290.82,291.14,289.48,290.48,14431.0,279.4592,279.7667,278.1716,279.1325,14431.0
2022-09-12 10:30:00,290.51,290.56,288.89,289.23,15498.0,279.1614,279.2094,277.6046,277.9314,15498.0
2022-09-12 11:00:00,289.19,289.65,288.33,289.65,3991.0,277.8929,278.3349,277.0665,278.3349,3991.0
2022-09-12 11:30:00,289.64,289.64,287.82,288.22,12687.0,278.3253,278.3253,276.5764,276.9608,12687.0
2022-09-12 12:00:00,288.42,288.72,287.83,288.54,7687.0,277.153,277.4413,276.586,277.2683,7687.0
2022-09-12 12:30:00,288.57,289.08,288.52,288.87,5381.0,277.2971,277.7872,277.2491,277.5854,5381.0
2022-09-12 13:00:00,288.87,289.52,288.57,289.51,3762.0,277.5854,278.21,277.2971,278.2004,3762.0
2022-09-12 13:30:00,289.82,289.86,289.15,289.37,6128.0,278.4983,278.5367,277.8545,278.0659,6128.0
2022-09-12 14:00:00,289.42,289.65,288.58,288.82,11048.0,278.1139,278.3349,277.3067,277.5374,11048.0
2022-09-12 14:30:00,288.71,289.21,288.44,288.97,9611.0,277.4317,277.9121,277.1722,277.6815,9611.0
2022-09-12 15:00:00,288.97,289.75,288.89,289.41,11651.0,277.6815,278.431,277.6046,278.1043,11651.0
2022-09-12 15:30:00,289.1,289.39,288.1,289.37,51992.0,277.8064,278.0851,276.8455,278.0659,51992.0
2022-09-13 09:30:00,282.32,285.22,281.12,284.1,25931.0,271.2913,274.078,270.1382,273.0018,25931.0
2022-09-13 10:00:00,284.13,284.16,282.13,282.21,19764.0,273.0306,273.0594,271.1087,271.1856,19764.0
2022-09-13 10:30:00,282.01,282.23,279.75,280.58,16817.0,270.9934,271.2048,268.8217,269.6193,16817.0
2022-09-13 11:00:00,280.63,281.6,280.47,281.32,13273.0,269.6673,270.5994,269.5136,270.3304,13273.0
2022-09-13 11:30:00,281.08,281.59,279.94,280.34,10906.0,270.0997,270.5898,269.0043,269.3886,10906.0
2022-09-13 12:00:00,280.49,281.54,280.36,280.6,10746.0,269.5328,270.5418,269.4079,269.6385,10746.0
2022-09-13 12:30:00,280.57,281.81,280.48,281.25,8208.0,269.6097,270.8012,269.5232,270.2631,8208.0
2022-09-13 13:00:00,281.24,281.86,280.58,281.8,6881.0,270.2535,270.8493,269.6193,270.7916,6881.0
2022-09-13 13:30:00,281.8,282.13,280.91,281.21,4549.0,270.7916,271.1087,269.9364,270.2247,4549.0
2022-09-13 14:00:00,280.97,281.06,279.9,279.92,6287.0,269.994,270.0805,268.9658,268.985,6287.0
2022-09-13 14:30:00,279.97,279.98,278.5,278.62,6101.0,269.0331,269.0427,267.6205,267.7358,6101.0
2022-09-13 15:00:00,279.05,279.29,278.44,278.44,17972.0,268.149,268.3797,267.5629,267.5629,17972.0
2022-09-13 15:30:00,278.09,278.52,276.99,277.77,57818.0,267.2265,267.6397,266.1695,266.919,57818.0
2022-09-14 09:30:00,278.56,279.96,274.43,279.1,12797.0,267.6782,269.0235,263.7095,268.1971,12797.0
2022-09-14 10:00:00,279.21,279.51,275.38,275.46,10146.0,268.3028,268.5911,264.6224,264.6993,10146.0
2022-09-14 10:30:00,275.19,279.99,275.19,279.83,14190.0,264.4398,269.0523,264.4398,268.8986,14190.0
2022-09-14 11:00:00,279.95,280.0,278.52,279.16,14038.0,269.0139,269.0619,267.6397,268.2547,14038.0
2022-09-14 11:30:00,278.98,279.46,278.45,278.45,8230.0,268.0818,268.543,267.5725,267.5725,8230.0
2022-09-14 12:00:00,278.54,279.04,278.0,278.42,6063.0,267.659,268.1394,267.14,267.5436,6063.0
2022-09-14 12:30:00,278.59,279.3,278.09,278.92,7934.0,267.707,268.3893,267.2265,268.0241,7934.0
2022-09-14 13:00:00,279.08,279.26,278.45,278.45,8036.0,268.1779,268.3508,267.5725,267.5725,8036.0
2022-09-14 13:30:00,278.66,278.66,276.64,277.31,10521.0,267.7743,267.7743,265.8332,266.477,10521.0
2022-09-14 14:00:00,277.22,277.31,276.16,276.92,12311.0,266.3905,266.477,265.3719,266.1022,12311.0
2022-09-14 14:30:00,276.72,277.15,275.65,275.75,13960.0,265.9101,266.3233,264.8819,264.9779,13960.0
2022-09-14 15:00:00,276.0,276.63,274.83,275.38,13281.0,265.2182,265.8236,264.0939,264.6224,13281.0
2022-09-14 15:30:00,275.13,278.07,274.15,277.9,50056.0,264.3822,267.2073,263.4404,267.044,50056.0
2022-09-15 09:30:00,278.29,280.54,277.5,280.45,10728.0,267.4187,269.5808,266.6596,269.4943,10728.0
2022-09-15 10:00:00,280.83,281.34,278.27,278.3,18282.0,269.8595,270.3496,267.3995,267.4283,18282.0
2022-09-15 10:30:00,278.05,279.39,277.73,278.2,10460.0,267.1881,268.4757,266.8806,267.3322,10460.0
2022-09-15 11:00:00,277.84,278.58,277.27,278.47,6051.0,266.9863,267.6974,266.4386,267.5917,6051.0
2022-09-15 11:30:00,278.56,279.18,277.57,277.85,12615.0,267.6782,268.274,266.7268,266.9959,12615.0
2022-09-15 12:00:00,277.84,278.39,277.49,278.02,4530.0,266.9863,267.5148,266.65,267.1593,4530.0
2022-09-15 12:30:00,278.35,279.09,278.07,278.76,4260.0,267.4764,268.1875,267.2073,267.8704,4260.0
2022-09-15 13:00:00,279.45,280.86,279.45,280.54,8363.0,268.5334,269.8883,268.5334,269.5808,8363.0
2022-09-15 13:30:00,280.45,280.6,279.34,279.51,5838.0,269.4943,269.6385,268.4277,268.5911,5838.0
2022-09-15 14:00:00,279.33,279.33,278.1,278.91,7054.0,268.4181,268.4181,267.2361,268.0145,7054.0
2022-09-15 14:30:00,279.05,279.37,277.74,278.02,5688.0,268.149,268.4565,266.8902,267.1593,5688.0
2022-09-15 15:00:00,277.69,277.69,275.52,275.87,12616.0,266.8422,266.8422,264.7569,265.0933,12616.0
2022-09-15 15:30:00,275.71,277.57,275.58,277.11,75553.0,264.9395,266.7268,264.8146,266.2848,75553.0
2022-09-16 09:30:00,273.65,273.99,268.94,269.07,105054.0,262.96,263.2867,258.434,258.5589,105054.0
2022-09-16 10:00:00,269.43,271.71,268.99,271.07,23152.0,258.9048,261.0958,258.482,260.4808,23152.0
2022-09-16 10:30:00,270.86,272.38,270.48,270.84,8541.0,260.279,261.7396,259.9138,260.2598,8541.0
2022-09-16 11:00:00,271.2,271.95,271.06,271.27,6154.0,260.6057,261.3264,260.4712,260.673,6154.0
2022-09-16 11:30:00,271.27,272.22,270.99,272.1,5601.0,260.673,261.5858,260.4039,261.4705,5601.0
2022-09-16 12:00:00,271.6,272.04,270.3,270.54,5958.0,260.9901,261.4129,259.7408,259.9715,5958.0
2022-09-16 12:30:00,270.43,271.23,270.14,270.84,6221.0,259.8658,260.6345,259.5871,260.2598,6221.0
2022-09-16 13:00:00,270.45,270.45,269.69,269.93,7303.0,259.885,259.885,259.1547,259.3853,7303.0
2022-09-16 13:30:00,270.34,270.63,269.36,269.8,8317.0,259.7793,260.058,258.8376,259.2604,8317.0
2022-09-16 14:00:00,269.61,270.77,269.3,270.49,13602.0,259.0778,260.1925,258.7799,259.9234,13602.0
2022-09-16 14:30:00,270.13,270.9,269.86,270.8,11737.0,259.5775,260.3174,259.318,260.2213,11737.0
2022-09-16 15:00:00,271.11,271.81,270.85,271.15,12196.0,260.5192,261.1919,260.2694,260.5576,12196.0
2022-09-16 15:30:00,271.19,272.75,270.5,272.26,67552.0,260.5961,262.0951,259.933,261.6243,67552.0
2022-09-19 09:30:00,269.3,275.15,269.22,275.02,19825.0,258.7799,264.4014,258.703,264.2765,19825.0
2022-09-19 10:00:00,274.32,276.49,273.86,276.2,20973.0,263.6038,265.689,263.1618,265.4104,20973.0
2022-09-19 10:30:00,276.29,277.94,276.29,276.73,7317.0,265.4968,267.0824,265.4968,265.9197,7317.0
2022-09-19 11:00:00,276.73,277.36,275.73,275.89,2761.0,265.9197,266.525,264.9587,265.1125,2761.0
2022-09-19 11:30:00,275.75,275.8,274.85,275.44,9321.0,264.9779,265.026,264.1131,264.6801,9321.0
2022-09-19 12:00:00,275.66,275.98,274.96,275.26,9399.0,264.8915,265.199,264.2188,264.5071,9399.0
2022-09-19 12:30:00,275.26,276.56,275.26,276.56,4403.0,264.5071,265.7563,264.5071,265.7563,4403.0
2022-09-19 13:00:00,276.82,276.82,275.91,276.62,5134.0,266.0061,266.0061,265.1317,265.814,5134.0
2022-09-19 13:30:00,276.75,276.75,275.66,275.68,7176.0,265.9389,265.9389,264.8915,264.9107,7176.0
2022-09-19 14:00:00,275.74,276.22,275.56,275.91,7805.0,264.9683,265.4296,264.7954,265.1317,7805.0
2022-09-19 14:30:00,275.87,276.25,275.57,276.16,9873.0,265.0933,265.4584,264.805,265.3719,9873.0
2022-09-19 15:00:00,276.28,278.33,276.21,278.09,25354.0,265.4872,267.4572,265.42,267.2265,25354.0
2022-09-19 15:30:00,278.05,278.54,277.32,278.07,30925.0,267.1881,267.659,266.4866,267.2073,30925.0
2022-09-20 09:30:00,275.16,276.57,273.87,273.88,19877.0,264.411,265.7659,263.1714,263.181,19877.0
2022-09-20 10:00:00,273.86,275.22,273.6,274.57,14763.0,263.1618,264.4686,262.9119,263.844,14763.0
2022-09-20 10:30:00,274.47,275.06,274.14,275.0,6932.0,263.7479,264.3149,263.4308,264.2572,6932.0
2022-09-20 11:00:00,275.12,275.59,274.3,275.12,9637.0,264.3726,264.8242,263.5846,264.3726,9637.0
2022-09-20 11:30:00,275.46,276.06,274.74,275.86,8479.0,264.6993,265.2758,264.0074,265.0836,8479.0
2022-09-20 12:00:00,276.06,276.39,275.61,275.72,5031.0,265.2758,265.5929,264.8434,264.9491,5031.0
2022-09-20 12:30:00,275.52,275.72,274.48,274.61,6001.0,264.7569,264.9491,263.7576,263.8825,6001.0
2022-09-20 13:00:00,274.6,274.66,273.53,273.72,8219.0,263.8729,263.9305,262.8447,263.0272,8219.0
2022-09-20 13:30:00,273.37,273.7,272.23,272.42,5885.0,262.6909,263.008,261.5955,261.778,5885.0
2022-09-20 14:00:00,272.49,273.51,272.48,273.41,9504.0,261.8453,262.8254,261.8357,262.7294,9504.0
2022-09-20 14:30:00,273.24,274.08,272.45,273.79,8298.0,262.566,263.3732,261.8069,263.0945,8298.0
2022-09-20 15:00:00,273.67,275.23,273.41,274.97,16010.0,262.9792,264.4783,262.7294,264.2284,16010.0
2022-09-20 15:30:00,274.91,276.02,274.45,275.14,34134.0,264.1708,265.2374,263.7287,264.3918,34134.0
2022-09-21 09:30:00,278.12,279.05,276.19,276.94,7240.0,267.2554,268.149,265.4008,266.1215,7240.0
2022-09-21 10:00:00,276.96,278.2,275.9,278.2,6425.0,266.1407,267.3322,265.1221,267.3322,6425.0
2022-09-21 10:30:00,278.32,278.33,276.95,277.77,10029.0,267.4475,267.4572,266.1311,266.919,10029.0
2022-09-21 11:00:00,277.74,277.82,276.92,277.32,5941.0,266.8902,266.9671,266.1022,266.4866,5941.0
2022-09-21 11:30:00,277.37,277.72,277.31,277.57,5297.0,266.5347,266.871,266.477,266.7268,5297.0
2022-09-21 12:00:00,277.52,278.06,277.33,277.56,3020.0,266.6788,267.1977,266.4962,266.7172,3020.0
2022-09-21 12:30:00,277.98,277.98,277.01,277.47,9779.0,267.1208,267.1208,266.1887,266.6308,9779.0
2022-09-21 13:00:00,277.43,277.45,276.3,276.49,15329.0,266.5923,266.6115,265.5065,265.689,15329.0
2022-09-21 13:30:00,276.56,277.17,276.55,277.17,6314.0,265.7563,266.3425,265.7467,266.3425,6314.0
2022-09-21 14:00:00,276.9,277.01,272.01,273.08,15977.0,266.083,266.1887,261.384,262.4122,15977.0
2022-09-21 14:30:00,272.61,278.57,271.84,277.62,17943.0,261.9606,267.6878,261.2207,266.7749,17943.0
2022-09-21 15:00:00,277.64,277.76,272.86,272.86,17417.0,266.7941,266.9094,262.2008,262.2008,17417.0
2022-09-21 15:30:00,272.09,272.94,269.82,269.94,40284.0,261.4609,262.2777,259.2796,259.3949,40284.0
2022-09-22 09:30:00,270.52,270.73,265.07,265.7,18491.0,259.9523,260.154,254.7152,255.3205,18491.0
2022-09-22 10:00:00,265.56,267.01,264.8,266.66,18911.0,255.186,256.5794,254.4557,256.243,18911.0
2022-09-22 10:30:00,266.73,266.96,264.65,264.83,16555.0,256.3103,256.5313,254.3116,254.4845,16555.0
2022-09-22 11:00:00,264.74,265.54,264.28,265.54,6862.0,254.398,255.1668,253.956,255.1668,6862.0
2022-09-22 11:30:00,265.88,266.14,264.67,264.85,8057.0,255.4935,255.7434,254.3308,254.5037,8057.0
2022-09-22 12:00:00,265.03,266.59,264.84,266.13,9409.0,254.6767,256.1758,254.4941,255.7337,9409.0
2022-09-22 12:30:00,265.71,265.98,264.95,265.0,13150.0,255.3302,255.5896,254.5998,254.6479,13150.0
2022-09-22 13:00:00,264.99,265.67,264.17,265.67,11826.0,254.6383,255.2917,253.8503,255.2917,11826.0
2022-09-22 13:30:00,265.51,265.78,264.96,265.37,7948.0,255.138,255.3974,254.6095,255.0034,7948.0
2022-09-22 14:00:00,265.45,265.45,263.93,264.38,8825.0,255.0803,255.0803,253.6197,254.0521,8825.0
2022-09-22 14:30:00,264.33,265.4,264.21,265.13,8394.0,254.0041,255.0323,253.8887,254.7728,8394.0
2022-09-22 15:00:00,265.16,266.22,264.78,265.59,11907.0,254.8016,255.8202,254.4365,255.2148,11907.0
2022-09-22 15:30:00,265.59,266.7,264.13,264.33,65834.0,255.2148,256.2815,253.8119,254.0041,65834.0
2022-09-23 09:30:00,260.97,261.81,258.01,258.05,26262.0,250.7753,251.5825,247.9309,247.9694,26262.0
2022-09-23 10:00:00,258.08,258.24,256.24,256.63,12728.0,247.9982,248.152,246.2301,246.6049,12728.0
2022-09-23 10:30:00,256.78,257.43,256.07,257.15,3297.0,246.749,247.3736,246.0667,247.1045,3297.0
2022-09-23 11:00:00,256.55,257.21,256.46,256.46,8470.0,246.528,247.1622,246.4415,246.4415,8470.0
2022-09-23 11:30:00,256.77,256.77,254.32,254.88,17516.0,246.7394,246.7394,244.3851,244.9232,17516.0
2022-09-23 12:00:00,254.73,254.73,253.59,253.95,15032.0,244.7791,244.7791,243.6836,244.0296,15032.0
2022-09-23 12:30:00,254.03,254.98,253.56,254.92,5241.0,244.1064,245.0193,243.6548,244.9617,5241.0
2022-09-23 13:00:00,255.02,255.71,254.35,254.35,11040.0,245.0578,245.7208,244.4139,244.4139,11040.0
2022-09-23 13:30:00,254.31,255.14,254.31,255.14,7198.0,244.3755,245.1731,244.3755,245.1731,7198.0
2022-09-23 14:00:00,255.01,255.06,253.22,253.76,11858.0,245.0481,245.0962,243.3281,243.847,11858.0
2022-09-23 14:30:00,253.68,253.88,253.12,253.4,7796.0,243.7701,243.9623,243.232,243.501,7796.0
2022-09-23 15:00:00,253.53,256.21,253.35,255.76,15366.0,243.626,246.2013,243.453,245.7688,15366.0
2022-09-23 15:30:00,255.98,257.5,255.46,257.24,42253.0,245.9803,247.4409,245.4806,247.191,42253.0
2022-09-26 09:30:00,256.07,258.3,255.43,256.61,36860.0,246.0667,248.2096,245.4517,246.5856,36860.0
2022-09-26 10:00:00,256.6,258.62,255.25,258.11,10796.0,246.576,248.5171,245.2788,248.027,10796.0
2022-09-26 10:30:00,258.0,258.13,256.78,257.05,13668.0,247.9213,248.0463,246.749,247.0085,13668.0
2022-09-26 11:00:00,257.14,257.14,255.02,255.28,13340.0,247.0949,247.0949,245.0578,245.3076,13340.0
2022-09-26 11:30:00,254.93,256.75,254.85,256.75,8375.0,244.9713,246.7202,244.8944,246.7202,8375.0
2022-09-26 12:00:00,256.31,256.5,254.85,254.85,6682.0,246.2974,246.4799,244.8944,244.8944,6682.0
2022-09-26 12:30:00,254.82,254.82,253.4,254.42,23000.0,244.8656,244.8656,243.501,244.4812,23000.0
2022-09-26 13:00:00,254.53,254.53,252.68,253.01,9109.0,244.5869,244.5869,242.8092,243.1263,9109.0
2022-09-26 13:30:00,253.1,254.27,253.03,253.27,22780.0,243.2128,244.3371,243.1455,243.3761,22780.0
2022-09-26 14:00:00,253.09,254.35,253.05,253.2,11136.0,243.2031,244.4139,243.1647,243.3088,11136.0
2022-09-26 14:30:00,253.05,254.78,252.98,254.27,27372.0,243.1647,244.8271,243.0974,244.3371,27372.0
2022-09-26 15:00:00,254.4,254.97,253.55,254.08,25646.0,244.462,245.0097,243.6452,244.1545,25646.0
2022-09-26 15:30:00,254.0,255.09,252.71,252.97,89703.0,244.0776,245.125,242.838,243.0878,89703.0
2022-09-27 09:30:00,257.11,257.78,253.85,255.37,21447.0,247.0661,247.7099,243.9335,245.3941,21447.0
2022-09-27 10:00:00,255.32,255.72,253.77,254.96,24792.0,245.346,245.7304,243.8566,245.0001,24792.0
2022-09-27 10:30:00,255.44,256.25,255.23,255.73,23092.0,245.4613,246.2397,245.2595,245.74,23092.0
2022-09-27 11:00:00,255.93,256.14,253.42,253.48,28003.0,245.9322,246.134,243.5203,243.5779,28003.0
2022-09-27 11:30:00,253.37,254.24,252.59,252.69,7688.0,243.4722,244.3082,242.7227,242.8188,7688.0
2022-09-27 12:00:00,252.17,252.35,250.27,251.15,5487.0,242.3191,242.4921,240.4933,241.3389,5487.0
2022-09-27 12:30:00,251.07,251.68,250.62,251.18,7769.0,241.2621,241.8482,240.8296,241.3678,7769.0
2022-09-27 13:00:00,251.03,251.09,250.1,250.1,9672.0,241.2236,241.2813,240.33,240.33,9672.0
2022-09-27 13:30:00,250.15,250.78,249.35,249.93,12381.0,240.378,240.9834,239.6092,240.1666,12381.0
2022-09-27 14:00:00,250.1,251.17,249.98,251.06,8707.0,240.33,241.3582,240.2146,241.2524,8707.0
2022-09-27 14:30:00,251.1,253.04,250.69,252.44,18056.0,241.2909,243.1551,240.8969,242.5785,18056.0
2022-09-27 15:00:00,252.34,252.34,251.22,251.79,30424.0,242.4824,242.4824,241.4062,241.9539,30424.0
2022-09-27 15:30:00,251.78,252.97,251.25,252.33,70353.0,241.9443,243.0878,241.435,242.4728,70353.0
2022-09-28 09:30:00,253.67,255.36,250.9,254.89,11783.0,243.7605,245.3845,241.0987,244.9328,11783.0
2022-09-28 10:00:00,254.75,255.84,252.9,255.08,24327.0,244.7983,245.8457,243.0206,245.1154,24327.0
2022-09-28 10:30:00,255.29,256.38,255.19,255.75,10455.0,245.3172,246.3646,245.2211,245.7592,10455.0
2022-09-28 11:00:00,255.59,257.58,255.41,256.85,7929.0,245.6055,247.5177,245.4325,246.8163,7929.0
2022-09-28 11:30:00,256.59,258.21,256.13,257.99,8812.0,246.5664,248.1231,246.1244,247.9117,8812.0
2022-09-28 12:00:00,257.73,259.56,257.52,258.74,17100.0,247.6619,249.4204,247.4601,248.6324,17100.0
2022-09-28 12:30:00,258.52,259.11,258.1,258.95,11166.0,248.421,248.988,248.0174,248.8342,11166.0
2022-09-28 13:00:00,258.95,259.81,258.92,258.98,9089.0,248.8342,249.6606,248.8054,248.8631,9089.0
2022-09-28 13:30:00,258.91,259.34,258.2,258.68,9616.0,248.7958,249.209,248.1135,248.5748,9616.0
2022-09-28 14:00:00,258.71,258.85,257.97,258.26,16868.0,248.6036,248.7381,247.8925,248.1712,16868.0
2022-09-28 14:30:00,258.61,259.43,258.58,259.23,16168.0,248.5075,249.2955,248.4787,249.1033,16168.0
2022-09-28 15:00:00,259.23,260.25,259.14,260.1,8212.0,249.1033,250.0834,249.0168,249.9393,8212.0
2022-09-28 15:30:00,260.1,261.03,259.27,259.27,49998.0,249.9393,250.833,249.1417,249.1417,49998.0
2022-09-29 09:30:00,255.85,256.58,253.16,253.75,22587.0,245.8553,246.5568,243.2704,243.8374,22587.0
2022-09-29 10:00:00,253.5,253.5,249.76,251.18,36921.0,243.5971,243.5971,240.0032,241.3678,36921.0
2022-09-29 10:30:00,251.24,253.22,250.63,252.62,14975.0,241.4254,243.3281,240.8392,242.7515,14975.0
2022-09-29 11:00:00,253.23,254.68,252.85,253.89,12468.0,243.3377,244.731,242.9725,243.9719,12468.0
2022-09-29 11:30:00,253.95,254.9,252.98,254.19,22303.0,244.0296,244.9424,243.0974,244.2602,22303.0
2022-09-29 12:00:00,254.07,255.08,253.6,254.24,10298.0,244.1449,245.1154,243.6932,244.3082,10298.0
2022-09-29 12:30:00,254.19,254.74,253.34,253.53,7890.0,244.2602,244.7887,243.4434,243.626,7890.0
2022-09-29 13:00:00,253.45,253.71,252.76,253.16,8041.0,243.5491,243.7989,242.886,243.2704,8041.0
2022-09-29 13:30:00,252.89,253.67,252.24,252.29,10087.0,243.011,243.7605,242.3864,242.4344,10087.0
2022-09-29 14:00:00,252.26,252.55,251.79,252.5,14146.0,242.4056,242.6842,241.9539,242.6362,14146.0
2022-09-29 14:30:00,252.32,253.05,252.05,252.07,27643.0,242.4632,243.1647,242.2038,242.223,27643.0
2022-09-29 15:00:00,252.07,253.48,252.07,252.68,24377.0,242.223,243.5779,242.223,242.8092,24377.0
2022-09-29 15:30:00,252.48,254.45,252.48,253.88,68621.0,242.617,244.51,242.617,243.9623,68621.0
2022-09-30 09:30:00,253.14,255.37,250.88,255.37,34202.0,243.2512,245.3941,241.0795,245.3941,34202.0
2022-09-30 10:00:00,255.95,256.52,254.36,255.69,19750.0,245.9514,246.4992,244.4235,245.7016,19750.0
2022-09-30 10:30:00,255.47,257.04,255.47,256.36,23467.0,245.4902,246.9988,245.4902,246.3454,23467.0
2022-09-30 11:00:00,256.71,258.48,256.23,258.05,17578.0,246.6817,248.3826,246.2205,247.9694,17578.0
2022-09-30 11:30:00,257.76,258.03,256.16,256.23,7316.0,247.6907,247.9502,246.1532,246.2205,7316.0
2022-09-30 12:00:00,256.15,256.15,254.89,255.47,11307.0,246.1436,246.1436,244.9328,245.4902,11307.0
2022-09-30 12:30:00,255.82,256.8,255.66,256.45,9051.0,245.8265,246.7682,245.6728,246.4319,9051.0
2022-09-30 13:00:00,256.45,257.02,256.08,256.68,7296.0,246.4319,246.9796,246.0763,246.6529,7296.0
2022-09-30 13:30:00,256.62,256.89,255.0,255.31,26397.0,246.5952,246.8547,245.0385,245.3364,26397.0
2022-09-30 14:00:00,255.05,255.55,254.64,254.86,11349.0,245.0866,245.567,244.6926,244.904,11349.0
2022-09-30 14:30:00,254.8,254.97,253.47,253.59,14685.0,244.8463,245.0097,243.5683,243.6836,14685.0
2022-09-30 15:00:00,253.55,254.86,253.16,254.09,18076.0,243.6452,244.904,243.2704,244.1641,18076.0
2022-09-30 15:30:00,254.23,254.67,251.78,252.22,99653.0,244.2986,244.7214,241.9443,242.3671,99653.0
2022-10-03 09:30:00,255.77,256.12,251.6,254.2,13378.0,245.7785,246.1148,241.7714,244.2698,13378.0
2022-10-03 10:00:00,254.57,258.52,254.46,258.12,15945.0,244.6253,248.421,244.5196,248.0367,15945.0
2022-10-03 10:30:00,257.57,258.77,257.17,257.95,7896.0,247.5081,248.6613,247.1238,247.8733,7896.0
2022-10-03 11:00:00,257.91,259.17,257.91,258.57,4987.0,247.8349,249.0456,247.8349,248.4691,4987.0
2022-10-03 11:30:00,258.82,259.34,258.29,258.46,31482.0,248.7093,249.209,248.2,248.3634,31482.0
2022-10-03 12:00:00,258.38,259.84,258.38,258.79,10748.0,248.2865,249.6895,248.2865,248.6805,10748.0
2022-10-03 12:30:00,258.49,258.79,258.07,258.56,9659.0,248.3922,248.6805,247.9886,248.4595,9659.0
2022-10-03 13:00:00,258.87,259.27,258.4,259.11,5834.0,248.7574,249.1417,248.3057,248.988,5834.0
2022-10-03 13:30:00,259.12,259.89,259.1,259.48,11552.0,248.9976,249.7375,248.9784,249.3435,11552.0
2022-10-03 14:00:00,259.38,261.45,259.38,261.45,10969.0,249.2474,251.2366,249.2474,251.2366,10969.0
2022-10-03 14:30:00,261.31,262.62,261.26,262.31,19346.0,251.102,252.3609,251.054,252.063,19346.0
2022-10-03 15:00:00,262.08,262.57,261.66,262.29,19540.0,251.842,252.3128,251.4384,252.0438,19540.0
2022-10-03 15:30:00,262.24,262.5,261.38,262.4,125617.0,251.9957,252.2455,251.1693,252.1495,125617.0
2022-10-04 09:30:00,269.21,271.73,268.15,271.73,13000.0,258.6934,261.115,257.6748,261.115,13000.0
2022-10-04 10:00:00,272.6,272.86,271.21,271.67,11428.0,261.951,262.2008,260.6153,261.0573,11428.0
2022-10-04 10:30:00,271.84,273.15,271.66,272.95,11231.0,261.2207,262.4795,261.0477,262.2873,11231.0
2022-10-04 11:00:00,273.04,275.7,273.01,275.65,8501.0,262.3738,264.9299,262.345,264.8819,8501.0
2022-10-04 11:30:00,275.59,276.59,274.97,276.38,14582.0,264.8242,265.7851,264.2284,265.5833,14582.0
2022-10-04 12:00:00,276.55,277.07,275.71,276.49,17166.0,265.7467,266.2464,264.9395,265.689,17166.0
2022-10-04 12:30:00,276.55,276.76,274.99,275.59,8180.0,265.7467,265.9485,264.2476,264.8242,8180.0
2022-10-04 13:00:00,275.88,276.0,274.82,275.91,10051.0,265.1029,265.2182,264.0843,265.1317,10051.0
2022-10-04 13:30:00,275.93,276.87,275.46,276.54,13973.0,265.1509,266.0542,264.6993,265.7371,13973.0
2022-10-04 14:00:00,276.6,277.05,275.87,275.89,9292.0,265.7947,266.2272,265.0933,265.1125,9292.0
2022-10-04 14:30:00,275.85,276.67,275.51,276.38,13189.0,265.074,265.862,264.7473,265.5833,13189.0
2022-10-04 15:00:00,276.22,276.82,275.38,276.53,13075.0,265.4296,266.0061,264.6224,265.7275,13075.0
2022-10-04 15:30:00,276.48,278.18,276.11,277.57,63109.0,265.6794,267.313,265.3239,266.7268,63109.0
2022-10-05 09:30:00,272.89,275.64,272.19,275.35,18698.0,262.2297,264.8722,261.557,264.5936,18698.0
2022-10-05 10:00:00,275.18,275.28,272.81,273.68,16754.0,264.4302,264.5263,262.1528,262.9888,16754.0
2022-10-05 10:30:00,273.75,274.07,272.99,273.15,21203.0,263.0561,263.3636,262.3258,262.4795,21203.0
2022-10-05 11:00:00,273.04,274.29,273.04,274.22,4307.0,262.3738,263.575,262.3738,263.5077,4307.0
2022-10-05 11:30:00,273.99,274.71,273.82,274.19,3847.0,263.2867,263.9786,263.1233,263.4789,3847.0
2022-10-05 12:00:00,274.51,276.0,274.09,275.38,10765.0,263.7864,265.2182,263.3828,264.6224,10765.0
2022-10-05 12:30:00,275.34,275.74,274.47,275.44,7323.0,264.584,264.9683,263.7479,264.6801,7323.0
2022-10-05 13:00:00,275.36,276.86,275.35,276.34,5712.0,264.6032,266.0446,264.5936,265.5449,5712.0
2022-10-05 13:30:00,276.26,276.4,275.74,275.83,5171.0,265.468,265.6026,264.9683,265.0548,5171.0
2022-10-05 14:00:00,275.83,276.67,275.67,276.51,8667.0,265.0548,265.862,264.9011,265.7083,8667.0
2022-10-05 14:30:00,276.37,276.89,275.98,276.76,7568.0,265.5737,266.0734,265.199,265.9485,7568.0
2022-10-05 15:00:00,276.94,278.08,276.94,277.56,10960.0,266.1215,267.2169,266.1215,266.7172,10960.0
2022-10-05 15:30:00,277.45,277.82,276.03,276.37,50811.0,266.6115,266.9671,265.247,265.5737,50811.0
2022-10-06 09:30:00,275.74,279.08,275.12,276.74,18246.0,264.9683,268.1779,264.3726,265.9293,18246.0
2022-10-06 10:00:00,275.61,275.9,274.24,274.7,7823.0,264.8434,265.1221,263.5269,263.969,7823.0
2022-10-06 10:30:00,274.95,276.98,273.83,276.79,7425.0,264.2092,266.1599,263.1329,265.9773,7425.0
2022-10-06 11:00:00,276.68,277.69,275.81,277.69,7513.0,265.8716,266.8422,265.0356,266.8422,7513.0
2022-10-06 11:30:00,277.54,278.06,276.47,276.47,5333.0,266.698,267.1977,265.6698,265.6698,5333.0
2022-10-06 12:00:00,276.38,276.69,275.24,276.32,7631.0,265.5833,265.8812,264.4879,265.5257,7631.0
2022-10-06 12:30:00,276.29,277.3,276.0,276.01,9499.0,265.4968,266.4674,265.2182,265.2278,9499.0
2022-10-06 13:00:00,276.05,277.13,275.77,277.12,15260.0,265.2662,266.304,264.9972,266.2944,15260.0
2022-10-06 13:30:00,277.01,277.01,276.03,276.55,7389.0,266.1887,266.1887,265.247,265.7467,7389.0
2022-10-06 14:00:00,276.41,276.41,275.41,275.79,7115.0,265.6122,265.6122,264.6512,265.0164,7115.0
2022-10-06 14:30:00,275.83,276.02,274.43,275.12,6054.0,265.0548,265.2374,263.7095,264.3726,6054.0
2022-10-06 15:00:00,275.04,275.61,274.66,275.57,12141.0,264.2957,264.8434,263.9305,264.805,12141.0
2022-10-06 15:30:00,275.66,275.82,274.81,275.04,51806.0,264.8915,265.0452,264.0747,264.2957,51806.0
2022-10-07 09:30:00,272.55,272.55,267.65,268.42,45776.0,261.903,261.903,257.1944,257.9343,45776.0
2022-10-07 10:00:00,268.3,270.08,267.03,269.7,13904.0,257.819,259.5294,256.5986,259.1643,13904.0
2022-10-07 10:30:00,269.99,271.15,269.36,270.69,4264.0,259.443,260.5576,258.8376,260.1156,4264.0
2022-10-07 11:00:00,270.73,271.17,269.16,270.06,6364.0,260.154,260.5769,258.6454,259.5102,6364.0
2022-10-07 11:30:00,270.27,270.28,269.34,269.91,7072.0,259.712,259.7216,258.8183,259.3661,7072.0
2022-10-07 12:00:00,269.78,270.58,269.28,269.84,8093.0,259.2412,260.0099,258.7607,259.2988,8093.0
2022-10-07 12:30:00,269.6,269.74,268.62,269.74,10042.0,259.0682,259.2027,258.1265,259.2027,10042.0
2022-10-07 13:00:00,269.65,270.42,269.19,270.09,8834.0,259.1162,259.8562,258.6742,259.539,8834.0
2022-10-07 13:30:00,270.09,270.92,269.86,270.55,32330.0,259.539,260.3366,259.318,259.9811,32330.0
2022-10-07 14:00:00,270.58,271.48,270.58,271.05,28723.0,260.0099,260.8747,260.0099,260.4615,28723.0
2022-10-07 14:30:00,271.01,271.64,270.37,270.37,18425.0,260.4231,261.0285,259.8081,259.8081,18425.0
2022-10-07 15:00:00,270.5,271.02,269.35,269.65,19425.0,259.933,260.4327,258.828,259.1162,19425.0
2022-10-07 15:30:00,269.6,271.94,268.81,271.57,106676.0,259.0682,261.3168,258.3091,260.9612,106676.0
2022-10-10 09:30:00,274.55,274.97,271.98,272.78,12806.0,263.8248,264.2284,261.3552,262.124,12806.0
2022-10-10 10:00:00,272.9,275.07,272.27,274.98,18415.0,262.2393,264.3245,261.6339,264.238,18415.0
2022-10-10 10:30:00,274.57,275.13,272.05,272.58,11639.0,263.844,264.3822,261.4225,261.9318,11639.0
2022-10-10 11:00:00,272.44,273.54,271.57,272.44,19897.0,261.7972,262.8543,260.9612,261.7972,19897.0
2022-10-10 11:30:00,272.38,272.9,271.47,272.28,19682.0,261.7396,262.2393,260.8651,261.6435,19682.0
2022-10-10 12:00:00,272.35,272.76,270.69,270.69,10749.0,261.7108,262.1047,260.1156,260.1156,10749.0
2022-10-10 12:30:00,270.95,270.95,270.08,270.11,6237.0,260.3655,260.3655,259.5294,259.5583,6237.0
2022-10-10 13:00:00,270.09,270.52,269.42,270.32,7800.0,259.539,259.9523,258.8952,259.7601,7800.0
2022-10-10 13:30:00,270.3,273.31,270.3,272.93,13719.0,259.7408,262.6333,259.7408,262.2681,13719.0
2022-10-10 14:00:00,273.01,273.04,272.17,272.37,10050.0,262.345,262.3738,261.5378,261.73,10050.0
2022-10-10 14:30:00,272.29,273.25,272.22,272.81,6016.0,261.6531,262.5756,261.5858,262.1528,6016.0
2022-10-10 15:00:00,273.03,274.11,272.3,272.6,15136.0,262.3642,263.402,261.6627,261.951,15136.0
2022-10-10 15:30:00,272.62,273.81,272.38,272.83,57584.0,261.9702,263.1137,261.7396,262.172,57584.0
2022-10-11 09:30:00,271.09,271.76,269.18,269.32,11844.0,260.5,261.1438,258.6646,258.7991,11844.0
2022-10-11 10:00:00,269.36,269.61,268.11,268.56,12094.0,258.8376,259.0778,257.6364,258.0688,12094.0
2022-10-11 10:30:00,267.94,269.89,267.86,268.88,10435.0,257.473,259.3469,257.3962,258.3763,10435.0
2022-10-11 11:00:00,269.18,270.84,268.67,270.79,5632.0,258.6646,260.2598,258.1745,260.2117,5632.0
2022-10-11 11:30:00,270.97,272.68,270.97,271.86,8017.0,260.3847,262.0279,260.3847,261.2399,8017.0
2022-10-11 12:00:00,271.63,272.56,270.77,272.24,7890.0,261.0189,261.9126,260.1925,261.6051,7890.0
2022-10-11 12:30:00,272.45,273.71,272.45,273.05,6975.0,261.8069,263.0176,261.8069,262.3834,6975.0
2022-10-11 13:00:00,273.18,273.18,272.13,272.13,10885.0,262.5083,262.5083,261.4994,261.4994,10885.0
2022-10-11 13:30:00,272.25,272.67,271.88,272.13,7050.0,261.6147,262.0183,261.2591,261.4994,7050.0
2022-10-11 14:00:00,272.06,272.31,271.24,271.59,7488.0,261.4321,261.6723,260.6441,260.9805,7488.0
2022-10-11 14:30:00,271.79,272.05,267.44,267.44,10770.0,261.1726,261.4225,256.9926,256.9926,10770.0
2022-10-11 15:00:00,267.29,267.7,265.69,266.52,19124.0,256.8484,257.2424,255.3109,256.1085,19124.0
2022-10-11 15:30:00,266.31,267.15,265.49,266.16,62024.0,255.9067,256.7139,255.1187,255.7626,62024.0
2022-10-12 09:30:00,266.12,266.13,262.96,264.72,30471.0,255.7241,255.7337,252.6876,254.3788,30471.0
2022-10-12 10:00:00,265.01,266.3,264.63,266.1,13247.0,254.6575,255.8971,254.2923,255.7049,13247.0
2022-10-12 10:30:00,265.81,266.63,264.53,265.02,9526.0,255.4262,256.2142,254.1962,254.6671,9526.0
2022-10-12 11:00:00,264.96,267.02,264.9,266.44,7002.0,254.6095,256.589,254.5518,256.0316,7002.0
2022-10-12 11:30:00,266.47,267.91,266.06,267.6,10144.0,256.0605,257.4442,255.6665,257.1463,10144.0
2022-10-12 12:00:00,267.63,268.37,266.69,267.41,9427.0,257.1751,257.8862,256.2719,256.9637,9427.0
2022-10-12 12:30:00,267.33,267.69,266.42,267.19,8243.0,256.8869,257.2328,256.0124,256.7523,8243.0
2022-10-12 13:00:00,267.07,267.18,266.24,266.78,13423.0,256.637,256.7427,255.8394,256.3584,13423.0
2022-10-12 13:30:00,266.49,266.71,265.8,266.28,19744.0,256.0797,256.2911,255.4166,255.8779,19744.0
2022-10-12 14:00:00,266.36,267.75,265.84,267.45,17110.0,255.9548,257.2905,255.4551,257.0022,17110.0
2022-10-12 14:30:00,267.84,267.84,266.39,266.56,7044.0,257.3769,257.3769,255.9836,256.1469,7044.0
2022-10-12 15:00:00,266.46,266.91,266.04,266.16,22618.0,256.0509,256.4833,255.6473,255.7626,22618.0
2022-10-12 15:30:00,266.13,266.5,263.08,263.4,124930.0,255.7337,256.0893,252.8029,253.1104,124930.0
2022-10-13 09:30:00,255.97,258.93,253.7,258.75,28580.0,245.9706,248.815,243.7893,248.642,28580.0
2022-10-13 10:00:00,258.72,260.02,257.39,258.39,18194.0,248.6132,249.8624,247.3352,248.2961,18194.0
2022-10-13 10:30:00,258.03,262.31,257.64,261.46,18263.0,247.9502,252.063,247.5754,251.2462,18263.0
2022-10-13 11:00:00,261.61,269.15,261.58,267.21,10518.0,251.3903,258.6358,251.3615,256.7716,10518.0
2022-10-13 11:30:00,267.23,270.15,266.89,269.4,11987.0,256.7908,259.5967,256.4641,258.876,11987.0
2022-10-13 12:00:00,270.08,270.18,268.88,269.59,24087.0,259.5294,259.6255,258.3763,259.0586,24087.0
2022-10-13 12:30:00,269.94,272.81,269.63,271.8,18167.0,259.3949,262.1528,259.097,261.1822,18167.0
2022-10-13 13:00:00,271.75,274.56,271.61,274.56,12195.0,261.1342,263.8344,260.9997,263.8344,12195.0
2022-10-13 13:30:00,274.56,275.23,273.61,274.14,13680.0,263.8344,264.4783,262.9215,263.4308,13680.0
2022-10-13 14:00:00,273.99,273.99,272.5,272.51,17562.0,263.2867,263.2867,261.8549,261.8645,17562.0
2022-10-13 14:30:00,272.67,274.54,272.59,274.42,12765.0,262.0183,263.8152,261.9414,263.6999,12765.0
2022-10-13 15:00:00,274.32,275.1,273.82,274.12,25632.0,263.6038,264.3533,263.1233,263.4116,25632.0
2022-10-13 15:30:00,274.11,275.26,273.27,274.75,107002.0,263.402,264.5071,262.5948,264.017,107002.0
2022-10-14 09:30:00,277.27,280.33,275.03,275.67,22081.0,266.4386,269.379,264.2861,264.9011,22081.0
2022-10-14 10:00:00,276.1,276.1,269.13,269.71,34580.0,265.3143,265.3143,258.6166,259.1739,34580.0
2022-10-14 10:30:00,269.8,269.92,265.97,267.97,25779.0,259.2604,259.3757,255.58,257.5019,25779.0
2022-10-14 11:00:00,267.9,270.24,267.39,268.57,33369.0,257.4346,259.6832,256.9445,258.0784,33369.0
2022-10-14 11:30:00,268.55,268.57,266.05,266.19,25552.0,258.0592,258.0784,255.6569,255.7914,25552.0
2022-10-14 12:00:00,266.27,267.13,263.5,263.96,34311.0,255.8683,256.6947,253.2065,253.6485,34311.0
2022-10-14 12:30:00,264.07,264.66,262.25,262.47,31461.0,253.7542,254.3212,252.0053,252.2167,31461.0
2022-10-14 13:00:00,262.48,263.09,260.84,261.1,28020.0,252.2263,252.8125,250.6504,250.9002,28020.0
2022-10-14 13:30:00,261.08,261.4,260.12,261.16,33044.0,250.881,251.1885,249.9585,250.9579,33044.0
2022-10-14 14:00:00,261.06,261.06,258.42,258.97,16517.0,250.8618,250.8618,248.3249,248.8534,16517.0
2022-10-14 14:30:00,258.9,258.91,258.0,258.36,35670.0,248.7862,248.7958,247.9213,248.2673,35670.0
2022-10-14 15:00:00,258.36,259.67,258.36,259.49,31045.0,248.2673,249.5261,248.2673,249.3531,31045.0
2022-10-14 15:30:00,259.39,259.93,257.48,257.96,104896.0,249.257,249.7759,247.4217,247.8829,104896.0
2022-10-17 09:30:00,264.77,267.68,264.55,265.48,36739.0,254.4269,257.2232,254.2155,255.1091,36739.0
2022-10-17 10:00:00,265.56,270.3,265.56,268.19,19805.0,255.186,259.7408,255.186,257.7133,19805.0
2022-10-17 10:30:00,267.81,268.5,265.26,265.57,9879.0,257.3481,258.0112,254.8977,255.1956,9879.0
2022-10-17 11:00:00,266.05,266.88,265.71,266.66,12618.0,255.6569,256.4544,255.3302,256.243,12618.0
2022-10-17 11:30:00,266.67,267.55,266.56,266.94,9237.0,256.2527,257.0983,256.1469,256.5121,9237.0
2022-10-17 12:00:00,266.86,267.27,265.91,266.52,11512.0,256.4352,256.8292,255.5223,256.1085,11512.0
2022-10-17 12:30:00,266.62,267.0,265.77,266.2,7356.0,256.2046,256.5698,255.3878,255.801,7356.0
2022-10-17 13:00:00,266.13,267.09,265.78,267.06,10928.0,255.7337,256.6562,255.3974,256.6274,10928.0
2022-10-17 13:30:00,267.0,267.53,266.61,267.06,14489.0,256.5698,257.0791,256.195,256.6274,14489.0
2022-10-17 14:00:00,266.98,267.57,265.73,265.9,64377.0,256.5505,257.1175,255.3494,255.5127,64377.0
2022-10-17 14:30:00,265.74,266.15,265.44,265.68,26091.0,255.359,255.753,255.0707,255.3013,26091.0
2022-10-17 15:00:00,265.63,266.49,265.55,266.32,27467.0,255.2533,256.0797,255.1764,255.9163,27467.0
2022-10-17 15:30:00,266.17,267.73,266.16,267.17,80225.0,255.7722,257.2712,255.7626,256.7331,80225.0
2022-10-18 09:30:00,274.26,276.33,273.37,273.71,15545.0,263.5461,265.5353,262.6909,263.0176,15545.0
2022-10-18 10:00:00,274.19,275.45,272.43,272.46,11770.0,263.4789,264.6897,261.7876,261.8165,11770.0
2022-10-18 10:30:00,271.63,272.02,270.91,270.98,14968.0,261.0189,261.3937,260.327,260.3943,14968.0
2022-10-18 11:00:00,270.61,271.52,267.92,268.18,10379.0,260.0387,260.9132,257.4538,257.7037,10379.0
2022-10-18 11:30:00,268.16,269.02,267.39,268.81,5461.0,257.6844,258.5108,256.9445,258.3091,5461.0
2022-10-18 12:00:00,269.32,270.18,268.57,269.44,7139.0,258.7991,259.6255,258.0784,258.9144,7139.0
2022-10-18 12:30:00,269.39,270.24,269.14,269.36,6901.0,258.8664,259.6832,258.6262,258.8376,6901.0
2022-10-18 13:00:00,269.31,270.15,268.45,270.15,10222.0,258.7895,259.5967,257.9631,259.5967,10222.0
2022-10-18 13:30:00,270.12,271.09,269.94,270.0,20059.0,259.5679,260.5,259.3949,259.4526,20059.0
2022-10-18 14:00:00,270.14,270.44,269.27,269.81,16129.0,259.5871,259.8754,258.7511,259.27,16129.0
2022-10-18 14:30:00,269.7,269.7,267.06,267.73,9171.0,259.1643,259.1643,256.6274,257.2712,9171.0
2022-10-18 15:00:00,267.58,268.31,267.14,268.16,14810.0,257.1271,257.8286,256.7043,257.6844,14810.0
2022-10-18 15:30:00,268.3,269.34,268.21,268.69,111989.0,257.819,258.8183,257.7325,258.1937,111989.0
2022-10-19 09:30:00,265.82,268.2,265.82,267.35,11272.0,255.4359,257.7229,255.4359,256.9061,11272.0
2022-10-19 10:00:00,267.0,269.79,266.89,269.47,9211.0,256.5698,259.2508,256.4641,258.9433,9211.0
2022-10-19 10:30:00,269.46,269.75,266.71,267.41,9170.0,258.9337,259.2123,256.2911,256.9637,9170.0
2022-10-19 11:00:00,267.37,268.11,266.95,267.18,11666.0,256.9253,257.6364,256.5217,256.7427,11666.0
2022-10-19 11:30:00,266.95,268.13,266.54,267.65,6648.0,256.5217,257.6556,256.1277,257.1944,6648.0
2022-10-19 12:00:00,267.36,267.36,265.71,265.71,8700.0,256.9157,256.9157,255.3302,255.3302,8700.0
2022-10-19 12:30:00,265.7,266.34,264.29,264.33,8723.0,255.3205,255.9355,253.9656,254.0041,8723.0
2022-10-19 13:00:00,264.55,264.77,262.75,263.49,28863.0,254.2155,254.4269,252.4858,253.1969,28863.0
2022-10-19 13:30:00,263.35,263.43,262.71,263.33,6586.0,253.0623,253.1392,252.4473,253.0431,6586.0
2022-10-19 14:00:00,263.12,264.19,263.11,263.25,15922.0,252.8413,253.8695,252.8317,252.9663,15922.0
2022-10-19 14:30:00,263.13,263.71,262.98,263.71,4603.0,252.8509,253.4083,252.7068,253.4083,4603.0
2022-10-19 15:00:00,263.73,264.83,263.46,263.79,20947.0,253.4275,254.4845,253.168,253.4852,20947.0
2022-10-19 15:30:00,263.66,264.61,263.49,264.57,54428.0,253.3602,254.2731,253.1969,254.2347,54428.0
2022-10-20 09:30:00,263.3,264.7,262.59,263.56,12890.0,253.0143,254.3596,252.332,253.2641,12890.0
2022-10-20 10:00:00,263.92,267.26,263.92,266.87,25784.0,253.6101,256.8196,253.6101,256.4448,25784.0
2022-10-20 10:30:00,267.0,267.03,265.41,266.65,13392.0,256.5698,256.5986,255.0419,256.2334,13392.0
2022-10-20 11:00:00,266.8,267.08,264.58,264.83,21969.0,256.3776,256.6466,254.2443,254.4845,21969.0
2022-10-20 11:30:00,264.65,266.3,264.41,264.41,16514.0,254.3116,255.8971,254.0809,254.0809,16514.0
2022-10-20 12:00:00,264.17,264.27,262.17,262.18,6057.0,253.8503,253.9464,251.9284,251.9381,6057.0
2022-10-20 12:30:00,262.11,262.3,261.02,262.09,6741.0,251.8708,252.0534,250.8234,251.8516,6741.0
2022-10-20 13:00:00,261.84,261.89,259.47,260.12,17649.0,251.6113,251.6594,249.3339,249.9585,17649.0
2022-10-20 13:30:00,260.11,260.32,258.96,259.97,9432.0,249.9489,250.1507,248.8438,249.8144,9432.0
2022-10-20 14:00:00,259.78,259.78,258.19,258.19,14993.0,249.6318,249.6318,248.1039,248.1039,14993.0
2022-10-20 14:30:00,258.13,259.67,258.03,259.64,9705.0,248.0463,249.5261,247.9502,249.4973,9705.0
2022-10-20 15:00:00,259.56,259.91,257.75,258.05,14108.0,249.4204,249.7567,247.6811,247.9694,14108.0
2022-10-20 15:30:00,258.18,259.33,257.36,257.66,79257.0,248.0943,249.1994,247.3063,247.5946,79257.0
2022-10-21 09:30:00,258.31,261.27,257.1,261.22,38939.0,248.2192,251.0636,247.0565,251.0156,38939.0
2022-10-21 10:00:00,261.39,262.83,259.33,259.33,14539.0,251.1789,252.5627,249.1994,249.1994,14539.0
2022-10-21 10:30:00,258.49,259.88,257.84,258.26,5811.0,248.3922,249.7279,247.7676,248.1712,5811.0
2022-10-21 11:00:00,258.24,260.0,257.6,259.25,23519.0,248.152,249.8432,247.537,249.1225,23519.0
2022-10-21 11:30:00,259.25,260.98,259.19,260.73,8893.0,249.1225,250.7849,249.0649,250.5447,8893.0
2022-10-21 12:00:00,261.03,261.62,260.56,260.56,12034.0,250.833,251.3999,250.3813,250.3813,12034.0
2022-10-21 12:30:00,260.87,263.31,260.64,263.12,17702.0,250.6792,253.0239,250.4582,252.8413,17702.0
2022-10-21 13:00:00,263.3,263.99,262.72,263.53,16616.0,253.0143,253.6773,252.457,253.2353,16616.0
2022-10-21 13:30:00,263.36,264.98,263.36,264.91,8495.0,253.072,254.6287,253.072,254.5614,8495.0
2022-10-21 14:00:00,264.92,265.53,264.32,264.74,15110.0,254.571,255.1572,253.9945,254.398,15110.0
2022-10-21 14:30:00,264.86,265.24,264.32,265.03,20090.0,254.5134,254.8785,253.9945,254.6767,20090.0
2022-10-21 15:00:00,264.87,266.83,264.87,266.79,13614.0,254.523,256.4064,254.523,256.368,13614.0
2022-10-21 15:30:00,266.83,267.53,266.32,266.87,85458.0,256.4064,257.0791,255.9163,256.4448,85458.0
2022-10-24 09:30:00,269.53,272.82,269.53,272.64,14292.0,259.0009,262.1624,259.0009,261.9894,14292.0
2022-10-24 10:00:00,272.31,272.31,268.34,269.6,11806.0,261.6723,261.6723,257.8574,259.0682,11806.0
2022-10-24 10:30:00,269.33,270.96,269.33,270.96,12675.0,258.8087,260.3751,258.8087,260.3751,12675.0
2022-10-24 11:00:00,270.59,271.04,269.35,270.74,10995.0,260.0195,260.4519,258.828,260.1637,10995.0
2022-10-24 11:30:00,270.47,272.34,270.2,272.2,8882.0,259.9042,261.7012,259.6448,261.5666,8882.0
2022-10-24 12:00:00,271.91,272.65,271.91,272.17,4817.0,261.288,261.999,261.288,261.5378,4817.0
2022-10-24 12:30:00,272.17,272.45,271.75,271.86,6842.0,261.5378,261.8069,261.1342,261.2399,6842.0
2022-10-24 13:00:00,271.74,272.06,271.35,271.69,7013.0,261.1246,261.4321,260.7498,261.0765,7013.0
2022-10-24 13:30:00,271.61,271.67,270.56,271.65,13235.0,260.9997,261.0573,259.9907,261.0381,13235.0
2022-10-24 14:00:00,271.73,272.2,271.64,271.94,6289.0,261.115,261.5666,261.0285,261.3168,6289.0
2022-10-24 14:30:00,271.88,273.03,271.71,273.03,7728.0,261.2591,262.3642,261.0958,262.3642,7728.0
2022-10-24 15:00:00,272.89,273.22,272.51,272.63,11368.0,262.2297,262.5468,261.8645,261.9798,11368.0
2022-10-24 15:30:00,272.55,272.66,271.43,271.74,62284.0,261.903,262.0087,260.8267,261.1246,62284.0
2022-10-25 09:30:00,269.94,273.9,269.22,272.73,62048.0,259.3949,263.2002,258.703,262.0759,62048.0
2022-10-25 10:00:00,272.97,274.7,272.09,274.69,32765.0,262.3065,263.969,261.4609,263.9594,32765.0
2022-10-25 10:30:00,274.78,274.79,273.76,274.0,20882.0,264.0458,264.0554,263.0657,263.2963,20882.0
2022-10-25 11:00:00,274.05,275.78,273.69,275.18,16479.0,263.3444,265.0068,262.9984,264.4302,16479.0
2022-10-25 11:30:00,275.3,276.28,275.3,276.0,17233.0,264.5455,265.4872,264.5455,265.2182,17233.0
2022-10-25 12:00:00,276.0,276.89,275.55,275.77,14412.0,265.2182,266.0734,264.7858,264.9972,14412.0
2022-10-25 12:30:00,275.86,276.6,275.71,275.73,8247.0,265.0836,265.7947,264.9395,264.9587,8247.0
2022-10-25 13:00:00,275.73,276.26,275.16,275.4,17504.0,264.9587,265.468,264.411,264.6416,17504.0
2022-10-25 13:30:00,275.51,276.42,275.45,276.14,16507.0,264.7473,265.6218,264.6897,265.3527,16507.0
2022-10-25 14:00:00,276.15,277.1,276.14,277.07,14814.0,265.3623,266.2752,265.3527,266.2464,14814.0
2022-10-25 14:30:00,277.19,277.58,276.6,277.03,42231.0,266.3617,266.7365,265.7947,266.2079,42231.0
2022-10-25 15:00:00,277.16,278.13,277.05,278.13,37550.0,266.3329,267.265,266.2272,267.265,37550.0
2022-10-25 15:30:00,278.3,279.05,277.9,278.39,110397.0,267.4283,268.149,267.044,267.5148,110397.0
2022-10-26 09:30:00,287.31,297.62,286.65,294.9,91647.0,276.0864,285.9936,275.4521,283.3799,91647.0
2022-10-26 10:00:00,295.12,298.47,294.69,295.63,31238.0,283.5913,286.8104,283.1781,284.0813,31238.0
2022-10-26 10:30:00,295.69,295.83,293.24,294.12,29762.0,284.139,284.2735,281.7847,282.6303,29762.0
2022-10-26 11:00:00,294.27,297.7,294.27,295.71,29593.0,282.7745,286.0705,282.7745,284.1582,29593.0
2022-10-26 11:30:00,295.79,296.78,294.72,295.45,19391.0,284.2351,285.1864,283.2069,283.9084,19391.0
2022-10-26 12:00:00,295.54,296.27,294.89,294.89,13610.0,283.9949,284.6963,283.3702,283.3702,13610.0
2022-10-26 12:30:00,294.99,296.07,293.37,293.63,16606.0,283.4663,284.5042,281.9096,282.1595,16606.0
2022-10-26 13:00:00,293.71,293.71,292.71,293.0,14245.0,282.2363,282.2363,281.2754,281.5541,14245.0
2022-10-26 13:30:00,292.93,293.42,292.19,292.83,29413.0,281.4868,281.9577,280.7757,281.3907,29413.0
2022-10-26 14:00:00,293.0,293.43,292.01,292.1,29360.0,281.5541,281.9673,280.6028,280.6892,29360.0
2022-10-26 14:30:00,292.1,292.6,291.55,292.11,25488.0,280.6892,281.1697,280.1607,280.6988,25488.0
2022-10-26 15:00:00,292.05,292.62,291.09,292.62,11608.0,280.6412,281.1889,279.7187,281.1889,11608.0
2022-10-26 15:30:00,292.76,293.56,292.05,292.41,82543.0,281.3235,282.0922,280.6412,280.9871,82543.0
2022-10-27 09:30:00,295.34,299.41,294.98,297.99,26537.0,283.8027,287.7137,283.4567,286.3491,26537.0
2022-10-27 10:00:00,297.74,299.71,296.96,299.36,28236.0,286.1089,288.002,285.3594,287.6656,28236.0
2022-10-27 10:30:00,299.49,300.45,297.06,297.45,28619.0,287.7906,288.713,285.4555,285.8302,28619.0
2022-10-27 11:00:00,297.3,298.5,296.82,298.0,21700.0,285.6861,286.8392,285.2249,286.3588,21700.0
2022-10-27 11:30:00,298.0,299.32,297.29,298.61,10518.0,286.3588,287.6272,285.6765,286.9449,10518.0
2022-10-27 12:00:00,298.51,299.89,298.26,298.54,9589.0,286.8488,288.1749,286.6086,286.8777,9589.0
2022-10-27 12:30:00,298.3,299.78,298.3,299.78,13689.0,286.647,288.0692,286.647,288.0692,13689.0
2022-10-27 13:00:00,299.85,300.88,299.28,299.99,12966.0,288.1365,289.1263,287.5888,288.271,12966.0
2022-10-27 13:30:00,299.91,301.39,299.82,300.24,17706.0,288.1941,289.6163,288.1077,288.5113,17706.0
2022-10-27 14:00:00,300.37,301.19,300.01,300.96,17610.0,288.6362,289.4241,288.2902,289.2031,17610.0
2022-10-27 14:30:00,300.98,301.56,300.06,300.06,13502.0,289.2223,289.7797,288.3383,288.3383,13502.0
2022-10-27 15:00:00,300.49,301.2,300.1,300.71,14271.0,288.7515,289.4338,288.3767,288.9629,14271.0
2022-10-27 15:30:00,300.56,301.27,299.41,300.03,61019.0,288.8188,289.501,287.7137,288.3095,61019.0
2022-10-28 09:30:00,302.29,305.49,300.51,304.12,23805.0,290.4812,293.5562,288.7707,292.2397,23805.0
2022-10-28 10:00:00,304.46,305.67,300.58,305.26,24425.0,292.5664,293.7291,288.838,293.3351,24425.0
2022-10-28 10:30:00,305.6,306.44,304.52,306.25,16982.0,293.6619,294.4691,292.6241,294.2865,16982.0
2022-10-28 11:00:00,306.3,306.73,305.65,306.28,14548.0,294.3345,294.7477,293.7099,294.3153,14548.0
2022-10-28 11:30:00,306.35,308.0,306.35,307.28,18624.0,294.3826,295.9681,294.3826,295.2762,18624.0
2022-10-28 12:00:00,307.04,307.8,306.34,307.67,11378.0,295.0456,295.7759,294.373,295.651,11378.0
2022-10-28 12:30:00,308.01,308.35,307.0,307.69,8981.0,295.9777,296.3044,295.0072,295.6702,8981.0
2022-10-28 13:00:00,307.65,308.06,307.48,307.51,7163.0,295.6318,296.0258,295.4684,295.4973,7163.0
2022-10-28 13:30:00,307.54,308.75,307.45,308.12,8558.0,295.5261,296.6888,295.4396,296.0834,8558.0
2022-10-28 14:00:00,308.11,308.75,308.04,308.18,9450.0,296.0738,296.6888,296.0065,296.1411,9450.0
2022-10-28 14:30:00,308.35,309.54,308.35,309.43,9408.0,296.3044,297.448,296.3044,297.3422,9408.0
2022-10-28 15:00:00,309.61,310.85,309.58,310.76,17317.0,297.5152,298.7068,297.4864,298.6203,17317.0
2022-10-28 15:30:00,310.64,312.31,310.28,311.85,130430.0,298.505,300.1097,298.159,299.6677,130430.0
2022-10-31 09:30:00,309.75,311.24,308.98,309.39,16371.0,297.6497,299.0815,296.9098,297.3038,16371.0
2022-10-31 10:00:00,309.35,313.23,309.34,311.31,18613.0,297.2654,300.9938,297.2558,299.1488,18613.0
2022-10-31 10:30:00,311.63,311.82,310.51,310.52,23971.0,299.4563,299.6389,298.3801,298.3897,23971.0
2022-10-31 11:00:00,310.56,312.39,310.33,311.3,42912.0,298.4281,300.1866,298.2071,299.1392,42912.0
2022-10-31 11:30:00,311.23,311.42,308.92,308.93,28193.0,299.0719,299.2545,296.8522,296.8618,28193.0
2022-10-31 12:00:00,309.38,309.94,308.37,309.25,14111.0,297.2942,297.8323,296.3237,297.1693,14111.0
2022-10-31 12:30:00,309.25,309.25,307.86,308.59,13535.0,297.1693,297.1693,295.8336,296.5351,13535.0
2022-10-31 13:00:00,308.61,309.84,308.58,309.84,14840.0,296.5543,297.7362,296.5255,297.7362,14840.0
2022-10-31 13:30:00,309.69,309.85,308.96,309.46,15573.0,297.5921,297.7458,296.8906,297.3711,15573.0
2022-10-31 14:00:00,309.54,310.44,309.3,310.02,16140.0,297.448,298.3128,297.2173,297.9092,16140.0
2022-10-31 14:30:00,309.95,310.16,309.28,309.38,13122.0,297.8419,298.0437,297.1981,297.2942,13122.0
2022-10-31 15:00:00,309.42,309.55,308.78,309.42,18234.0,297.3326,297.4576,296.7176,297.3326,18234.0
2022-10-31 15:30:00,309.53,310.64,309.08,309.12,96009.0,297.4383,298.505,297.0059,297.0444,96009.0
2022-11-01 09:30:00,311.62,313.83,311.39,313.47,12797.0,299.4467,301.5704,299.2257,301.2244,12797.0
2022-11-01 10:00:00,313.37,314.69,311.85,314.19,37922.0,301.1283,302.3968,299.6677,301.9163,37922.0
2022-11-01 10:30:00,314.3,314.3,311.63,311.76,10476.0,302.022,302.022,299.4563,299.5812,10476.0
2022-11-01 11:00:00,311.81,312.85,311.79,312.11,6511.0,299.6293,300.6286,299.6101,299.9176,6511.0
2022-11-01 11:30:00,312.83,312.83,311.67,312.37,8415.0,300.6094,300.6094,299.4947,300.1674,8415.0
2022-11-01 12:00:00,312.21,313.84,312.04,313.54,10848.0,300.0136,301.58,299.8503,301.2917,10848.0
2022-11-01 12:30:00,313.88,314.5,313.07,313.66,25920.0,301.6184,302.2142,300.8401,301.407,25920.0
2022-11-01 13:00:00,313.9,314.08,312.71,313.37,9506.0,301.6376,301.8106,300.4941,301.1283,9506.0
2022-11-01 13:30:00,313.43,314.58,312.94,314.22,12238.0,301.186,302.2911,300.7151,301.9451,12238.0
2022-11-01 14:00:00,314.23,314.47,313.5,313.84,17168.0,301.9547,302.1854,301.2533,301.58,17168.0
2022-11-01 14:30:00,314.27,314.66,313.56,314.53,12983.0,301.9932,302.3679,301.3109,302.243,12983.0
2022-11-01 15:00:00,314.36,315.17,314.11,314.11,26146.0,302.0797,302.858,301.8394,301.8394,26146.0
2022-11-01 15:30:00,314.22,315.18,314.14,314.16,48146.0,301.9451,302.8676,301.8683,301.8875,48146.0
2022-11-02 09:30:00,312.38,315.74,312.38,314.88,13174.0,300.177,303.4058,300.177,302.5793,13174.0
2022-11-02 10:00:00,315.01,315.13,313.34,313.57,11603.0,302.7043,302.8196,301.0995,301.3205,11603.0
2022-11-02 10:30:00,313.57,314.56,313.51,313.86,8523.0,301.3205,302.2718,301.2629,301.5992,8523.0
2022-11-02 11:00:00,313.95,314.8,313.84,314.46,6738.0,301.6857,302.5025,301.58,302.1758,6738.0
2022-11-02 11:30:00,314.3,314.98,314.04,314.15,7408.0,302.022,302.6754,301.7722,301.8779,7408.0
2022-11-02 12:00:00,313.8,314.1,312.37,312.81,13313.0,301.5415,301.8298,300.1674,300.5902,13313.0
2022-11-02 12:30:00,312.57,312.92,311.86,312.77,8353.0,300.3596,300.6959,299.6773,300.5518,8353.0
2022-11-02 13:00:00,312.79,312.8,312.07,312.21,9639.0,300.571,300.5806,299.8791,300.0136,9639.0
2022-11-02 13:30:00,312.17,313.83,311.88,313.08,14870.0,299.9752,301.5704,299.6965,300.8497,14870.0
2022-11-02 14:00:00,313.35,318.83,312.74,318.71,48132.0,301.1091,306.375,300.5229,306.2597,48132.0
2022-11-02 14:30:00,319.13,319.13,311.08,312.5,30782.0,306.6633,306.6633,298.9278,300.2923,30782.0
2022-11-02 15:00:00,312.62,314.7,309.06,309.64,14387.0,300.4076,302.4064,296.9867,297.544,14387.0
2022-11-02 15:30:00,309.44,310.09,308.38,308.82,65446.0,297.3519,297.9765,296.3333,296.7561,65446.0
2022-11-03 09:30:00,304.55,307.14,301.17,302.81,24957.0,292.6529,295.1417,289.4049,290.9809,24957.0
2022-11-03 10:00:00,303.2,309.57,302.92,309.44,18929.0,291.3556,297.4768,291.0866,297.3519,18929.0
2022-11-03 10:30:00,309.11,311.29,308.35,311.11,15357.0,297.0347,299.1296,296.3044,298.9566,15357.0
2022-11-03 11:00:00,311.41,311.63,310.32,310.89,14248.0,299.2449,299.4563,298.1975,298.7452,14248.0
2022-11-03 11:30:00,310.72,312.42,310.4,311.19,23340.0,298.5819,300.2154,298.2744,299.0335,23340.0
2022-11-03 12:00:00,311.39,312.49,311.2,311.63,46992.0,299.2257,300.2827,299.0431,299.4563,46992.0
2022-11-03 12:30:00,311.62,312.84,309.99,312.38,24785.0,299.4467,300.619,297.8804,300.177,24785.0
2022-11-03 13:00:00,312.46,312.83,311.37,311.57,11874.0,300.2539,300.6094,299.2065,299.3987,11874.0
2022-11-03 13:30:00,311.68,312.56,311.2,311.21,17854.0,299.5044,300.35,299.0431,299.0527,17854.0
2022-11-03 14:00:00,311.07,312.33,310.79,312.1,8138.0,298.9182,300.129,298.6491,299.9079,8138.0
2022-11-03 14:30:00,311.84,312.07,311.09,311.75,9093.0,299.6581,299.8791,298.9374,299.5716,9093.0
2022-11-03 15:00:00,311.78,312.15,311.35,312.09,8972.0,299.6004,299.956,299.1872,299.8983,8972.0
2022-11-03 15:30:00,312.11,312.18,307.74,308.11,95304.0,299.9176,299.9848,295.7183,296.0738,95304.0
2022-11-04 09:30:00,311.53,313.49,309.08,313.24,11675.0,300.5524,302.4434,298.1888,302.2022,11675.0
2022-11-04 10:00:00,313.74,319.09,313.74,319.09,20380.0,302.6846,307.846,302.6846,307.846,20380.0
2022-11-04 10:30:00,318.97,319.37,317.15,317.34,10328.0,307.7303,308.1162,305.9744,306.1577,10328.0
2022-11-04 11:00:00,317.97,317.97,314.3,314.6,19036.0,306.7655,306.7655,303.2248,303.5142,19036.0
2022-11-04 11:30:00,314.66,315.06,311.2,311.5,7989.0,303.5721,303.958,300.2341,300.5235,7989.0
2022-11-04 12:00:00,311.54,313.05,310.73,312.69,14793.0,300.5621,302.0189,299.7806,301.6716,14793.0
2022-11-04 12:30:00,312.55,312.55,310.72,311.77,8431.0,301.5365,301.5365,299.771,300.784,8431.0
2022-11-04 13:00:00,311.32,312.62,310.74,311.46,10379.0,300.3498,301.604,299.7903,300.4849,10379.0
2022-11-04 13:30:00,311.56,311.69,310.41,310.66,11787.0,300.5814,300.7068,299.4719,299.7131,11787.0
2022-11-04 14:00:00,310.88,312.29,310.39,312.09,18033.0,299.9253,301.2856,299.4526,301.0927,18033.0
2022-11-04 14:30:00,312.04,313.25,311.76,313.1,22522.0,301.0445,302.2118,300.7743,302.0671,22522.0
2022-11-04 15:00:00,312.96,313.47,312.57,313.03,22192.0,301.932,302.4241,301.5558,301.9996,22192.0
2022-11-04 15:30:00,312.92,314.24,312.32,313.66,121877.0,301.8934,303.1669,301.3146,302.6074,121877.0
2022-11-07 09:30:00,315.96,316.54,313.5,313.64,10671.0,304.8263,305.3859,302.453,302.5881,10671.0
2022-11-07 10:00:00,313.63,315.52,313.18,314.27,12872.0,302.5784,304.4018,302.1443,303.1959,12872.0
2022-11-07 10:30:00,314.4,315.04,313.81,315.04,9922.0,303.3213,303.9387,302.7521,303.9387,9922.0
2022-11-07 11:00:00,315.06,316.05,314.63,315.96,11370.0,303.958,304.9132,303.5432,304.8263,11370.0
2022-11-07 11:30:00,315.96,316.38,314.48,315.82,8140.0,304.8263,305.2315,303.3985,304.6913,8140.0
2022-11-07 12:00:00,315.28,316.81,315.28,316.67,3157.0,304.1703,305.6464,304.1703,305.5113,3157.0
2022-11-07 12:30:00,316.99,316.99,315.39,315.46,5903.0,305.82,305.82,304.2764,304.3439,5903.0
2022-11-07 13:00:00,315.54,316.72,315.47,315.82,6997.0,304.4211,305.5595,304.3536,304.6913,6997.0
2022-11-07 13:30:00,316.22,316.34,315.84,316.01,6280.0,305.0772,305.1929,304.7106,304.8746,6280.0
2022-11-07 14:00:00,316.28,317.5,316.14,317.46,3993.0,305.135,306.3121,305.0,306.2735,3993.0
2022-11-07 14:30:00,317.46,318.4,317.46,317.65,6861.0,306.2735,307.1803,306.2735,306.4568,6861.0
2022-11-07 15:00:00,317.75,318.97,317.75,318.02,12646.0,306.5532,307.7303,306.5532,306.8137,12646.0
2022-11-07 15:30:00,318.13,318.64,317.51,318.06,40138.0,306.9199,307.4119,306.3217,306.8523,40138.0
2022-11-08 09:30:00,319.08,319.98,316.36,319.13,17067.0,307.8364,308.7047,305.2122,307.8846,17067.0
2022-11-08 10:00:00,318.88,320.79,318.61,320.39,23179.0,307.6434,309.4861,307.3829,309.1002,23179.0
2022-11-08 10:30:00,320.63,321.55,320.2,321.45,12256.0,309.3318,310.2193,308.9169,310.1229,12256.0
2022-11-08 11:00:00,321.15,322.3,320.91,322.1,10132.0,309.8334,310.9429,309.6019,310.75,10132.0
2022-11-08 11:30:00,322.0,323.01,321.89,322.55,30720.0,310.6535,311.6279,310.5474,311.1841,30720.0
2022-11-08 12:00:00,322.76,322.78,321.46,321.79,7614.0,311.3867,311.406,310.1325,310.4509,7614.0
2022-11-08 12:30:00,321.64,322.25,321.25,322.0,29521.0,310.3062,310.8947,309.9299,310.6535,29521.0
2022-11-08 13:00:00,321.97,322.76,319.19,319.19,36349.0,310.6245,311.3867,307.9425,307.9425,36349.0
2022-11-08 13:30:00,319.24,320.34,318.7,319.19,10453.0,307.9907,309.052,307.4698,307.9425,10453.0
2022-11-08 14:00:00,319.39,319.63,317.09,317.12,5476.0,308.1355,308.367,305.9165,305.9454,5476.0
2022-11-08 14:30:00,316.94,320.53,316.71,319.9,14195.0,305.7718,309.2353,305.5499,308.6275,14195.0
2022-11-08 15:00:00,319.92,321.11,319.68,321.11,19403.0,308.6468,309.7949,308.4152,309.7949,19403.0
2022-11-08 15:30:00,321.23,321.76,319.95,320.26,47287.0,309.9106,310.4219,308.6757,308.9748,47287.0
2022-11-09 09:30:00,316.29,319.33,314.81,317.92,13155.0,305.1447,308.0776,303.7168,306.7173,13155.0
2022-11-09 10:00:00,317.76,320.81,317.46,319.24,11084.0,306.5629,309.5054,306.2735,307.9907,11084.0
2022-11-09 10:30:00,319.49,319.72,317.79,318.52,9824.0,308.2319,308.4538,306.5918,307.2961,9824.0
2022-11-09 11:00:00,318.74,320.19,318.46,319.84,9013.0,307.5084,308.9073,307.2382,308.5696,9013.0
2022-11-09 11:30:00,319.67,321.25,319.61,319.97,7383.0,308.4056,309.9299,308.3477,308.695,7383.0
2022-11-09 12:00:00,320.12,320.3,318.91,318.91,16783.0,308.8397,309.0134,307.6724,307.6724,16783.0
2022-11-09 12:30:00,319.17,319.76,318.47,319.18,12365.0,307.9232,308.4924,307.2479,307.9329,12365.0
2022-11-09 13:00:00,318.99,319.18,318.01,318.01,15355.0,307.7496,307.9329,306.8041,306.8041,15355.0
2022-11-09 13:30:00,318.0,318.01,316.59,317.03,9877.0,306.7944,306.8041,305.4341,305.8586,9877.0
2022-11-09 14:00:00,316.89,317.29,316.48,317.1,10440.0,305.7236,306.1095,305.328,305.9262,10440.0
2022-11-09 14:30:00,316.92,316.92,314.83,315.26,8645.0,305.7525,305.7525,303.7361,304.151,8645.0
2022-11-09 15:00:00,315.18,316.14,314.72,314.99,14288.0,304.0738,305.0,303.63,303.8905,14288.0
2022-11-09 15:30:00,315.0,315.48,314.0,315.24,64746.0,303.9002,304.3632,302.9354,304.1317,64746.0
2022-11-10 09:30:00,329.57,329.57,324.71,327.59,53207.0,317.9567,317.9567,313.268,316.0465,53207.0
2022-11-10 10:00:00,327.41,330.38,327.41,330.18,50038.0,315.8729,318.7382,315.8729,318.5452,50038.0
2022-11-10 10:30:00,330.25,332.63,329.47,332.06,55431.0,318.6128,320.9089,317.8603,320.359,55431.0
2022-11-10 11:00:00,331.96,332.29,330.65,332.14,38830.0,320.2625,320.5809,318.9987,320.4362,38830.0
2022-11-10 11:30:00,332.05,333.41,332.04,332.39,39337.0,320.3494,321.6614,320.3397,320.6774,39337.0
2022-11-10 12:00:00,332.27,332.42,331.33,331.52,11598.0,320.5616,320.7063,319.6547,319.838,11598.0
2022-11-10 12:30:00,331.02,332.1,330.63,331.58,18216.0,319.3556,320.3976,318.9794,319.8959,18216.0
2022-11-10 13:00:00,331.48,333.0,331.48,332.11,27226.0,319.7994,321.2659,319.7994,320.4072,27226.0
2022-11-10 13:30:00,332.08,333.47,331.55,333.29,15111.0,320.3783,321.7193,319.867,321.5457,15111.0
2022-11-10 14:00:00,333.61,333.75,332.48,332.97,15463.0,321.8544,321.9894,320.7642,321.2369,15463.0
2022-11-10 14:30:00,332.7,332.93,332.01,332.93,16116.0,320.9764,321.1983,320.3108,321.1983,16116.0
2022-11-10 15:00:00,332.8,332.94,331.75,332.42,29264.0,321.0729,321.208,320.0599,320.7063,29264.0
2022-11-10 15:30:00,332.4,332.48,331.33,331.63,93172.0,320.687,320.7642,319.6547,319.9442,93172.0
2022-11-11 09:30:00,334.28,336.62,333.22,335.67,13620.0,322.5008,324.7583,321.4781,323.8418,13620.0
2022-11-11 10:00:00,335.08,339.41,334.56,338.83,15904.0,323.2726,327.45,322.7709,326.8904,15904.0
2022-11-11 10:30:00,338.55,338.65,337.29,337.94,18220.0,326.6203,326.7168,325.4047,326.0318,18220.0
2022-11-11 11:00:00,338.05,338.36,335.94,335.94,24258.0,326.1379,326.437,324.1023,324.1023,24258.0
2022-11-11 11:30:00,335.88,337.14,335.88,336.75,9281.0,324.0444,325.26,324.0444,324.8837,9281.0
2022-11-11 12:00:00,336.37,337.35,336.18,336.71,13720.0,324.5171,325.4626,324.3338,324.8451,13720.0
2022-11-11 12:30:00,336.65,337.08,335.87,336.18,14818.0,324.7873,325.2021,324.0347,324.3338,14818.0
2022-11-11 13:00:00,336.32,338.19,336.32,338.19,17324.0,324.4689,326.273,324.4689,326.273,17324.0
2022-11-11 13:30:00,337.98,338.12,336.38,336.44,27151.0,326.0704,326.2055,324.5268,324.5847,27151.0
2022-11-11 14:00:00,336.46,337.07,335.64,336.04,34259.0,324.604,325.1925,323.8128,324.1988,34259.0
2022-11-11 14:30:00,335.95,336.12,334.78,334.85,36527.0,324.1119,324.2759,322.9832,323.0507,36527.0
2022-11-11 15:00:00,334.82,334.82,333.01,333.31,36959.0,323.0217,323.0217,321.2755,321.565,36959.0
2022-11-11 15:30:00,333.19,334.28,330.57,330.99,224948.0,321.4492,322.5008,318.9215,319.3267,224948.0
2022-11-14 09:30:00,328.7,329.66,325.34,325.71,26258.0,317.1174,318.0436,313.8758,314.2328,26258.0
2022-11-14 10:00:00,326.03,327.86,324.46,325.09,36355.0,314.5415,316.307,313.0268,313.6346,36355.0
2022-11-14 10:30:00,325.08,326.18,324.85,325.63,36710.0,313.625,314.6862,313.4031,314.1556,36710.0
2022-11-14 11:00:00,325.83,326.2,323.04,323.87,27149.0,314.3485,314.7055,311.6568,312.4576,27149.0
2022-11-14 11:30:00,323.95,325.54,323.61,324.61,37335.0,312.5348,314.0687,312.2068,313.1715,37335.0
2022-11-14 12:00:00,324.53,325.55,324.16,325.02,16223.0,313.0943,314.0784,312.7374,313.5671,16223.0
2022-11-14 12:30:00,324.96,325.37,324.55,324.84,19730.0,313.5092,313.9047,313.1136,313.3934,19730.0
2022-11-14 13:00:00,325.05,326.92,324.92,326.69,26878.0,313.596,315.4001,313.4706,315.1782,26878.0
2022-11-14 13:30:00,326.69,326.69,325.38,325.82,18693.0,315.1782,315.1782,313.9144,314.3389,18693.0
2022-11-14 14:00:00,325.71,325.9,324.43,324.69,29607.0,314.2328,314.4161,312.9979,313.2487,29607.0
2022-11-14 14:30:00,324.9,325.07,323.91,324.06,19356.0,313.4513,313.6153,312.4962,312.6409,19356.0
2022-11-14 15:00:00,324.09,324.9,322.85,323.65,27323.0,312.6698,313.4513,311.4735,312.2453,27323.0
2022-11-14 15:30:00,323.66,323.72,320.45,320.72,139151.0,312.255,312.3129,309.1581,309.4186,139151.0
2022-11-15 09:30:00,325.44,327.63,324.32,327.48,32086.0,313.9723,316.0851,312.8917,315.9404,32086.0
2022-11-15 10:00:00,327.27,327.67,325.54,327.47,21776.0,315.7378,316.1237,314.0687,315.9307,21776.0
2022-11-15 10:30:00,327.53,328.62,326.66,327.52,18385.0,315.9886,317.0402,315.1493,315.979,18385.0
2022-11-15 11:00:00,327.2,328.03,326.81,327.54,13204.0,315.6703,316.471,315.294,315.9983,13204.0
2022-11-15 11:30:00,327.69,328.83,327.69,328.44,24175.0,316.143,317.2428,316.143,316.8666,24175.0
2022-11-15 12:00:00,328.46,328.65,326.92,326.93,27685.0,316.8859,317.0692,315.4001,315.4098,27685.0
2022-11-15 12:30:00,326.92,327.78,326.3,326.67,25780.0,315.4001,316.2298,314.802,315.1589,25780.0
2022-11-15 13:00:00,326.89,327.13,322.54,322.71,30527.0,315.3712,315.6027,311.1745,311.3385,30527.0
2022-11-15 13:30:00,322.71,323.28,320.41,322.75,35594.0,311.3385,311.8884,309.1195,311.3771,35594.0
2022-11-15 14:00:00,322.85,325.19,322.33,324.78,23575.0,311.4735,313.7311,310.9719,313.3355,23575.0
2022-11-15 14:30:00,324.91,325.0,323.25,324.42,14850.0,313.4609,313.5478,311.8594,312.9882,14850.0
2022-11-15 15:00:00,324.49,324.87,323.83,324.14,18219.0,313.0557,313.4224,312.419,312.7181,18219.0
2022-11-15 15:30:00,324.08,324.48,322.95,323.54,72113.0,312.6602,313.0461,311.57,312.1392,72113.0
2022-11-16 09:30:00,321.51,323.25,320.68,321.43,12443.0,310.1808,311.8594,309.38,310.1036,12443.0
2022-11-16 10:00:00,321.38,322.44,320.33,321.23,18867.0,310.0553,311.078,309.0423,309.9106,18867.0
2022-11-16 10:30:00,321.41,321.65,319.55,319.83,10235.0,310.0843,310.3158,308.2898,308.56,10235.0
2022-11-16 11:00:00,319.69,320.4,319.39,320.34,11811.0,308.4249,309.1099,308.1355,309.052,11811.0
2022-11-16 11:30:00,320.18,320.27,319.16,319.54,20952.0,308.8976,308.9845,307.9136,308.2802,20952.0
2022-11-16 12:00:00,319.51,320.77,319.38,320.72,8271.0,308.2512,309.4668,308.1258,309.4186,8271.0
2022-11-16 12:30:00,320.62,321.54,320.43,320.57,11556.0,309.3221,310.2097,309.1388,309.2739,11556.0
2022-11-16 13:00:00,320.38,320.73,319.86,320.15,8990.0,309.0906,309.4282,308.5889,308.8687,8990.0
2022-11-16 13:30:00,320.13,320.42,319.37,319.71,13052.0,308.8494,309.1292,308.1162,308.4442,13052.0
2022-11-16 14:00:00,319.79,319.97,319.45,319.55,23613.0,308.5214,308.695,308.1933,308.2898,23613.0
2022-11-16 14:30:00,319.6,319.77,319.09,319.4,22489.0,308.3381,308.5021,307.846,308.1451,22489.0
2022-11-16 15:00:00,319.38,319.55,317.6,318.69,63296.0,308.1258,308.2898,306.4085,307.4601,63296.0
2022-11-16 15:30:00,318.8,321.16,318.64,320.71,71244.0,307.5663,309.8431,307.4119,309.4089,71244.0
2022-11-17 09:30:00,316.63,318.01,315.24,315.99,17584.0,305.4727,306.8041,304.1317,304.8553,17584.0
2022-11-17 10:00:00,315.95,318.27,315.95,317.53,12994.0,304.8167,307.0549,304.8167,306.341,12994.0
2022-11-17 10:30:00,317.82,318.13,317.24,317.54,9789.0,306.6208,306.9199,306.0612,306.3506,9789.0
2022-11-17 11:00:00,317.37,318.46,317.37,318.46,14292.0,306.1866,307.2382,306.1866,307.2382,14292.0
2022-11-17 11:30:00,318.42,320.3,318.3,320.2,7295.0,307.1996,309.0134,307.0839,308.9169,7295.0
2022-11-17 12:00:00,320.72,321.05,319.86,320.18,15518.0,309.4186,309.737,308.5889,308.8976,15518.0
2022-11-17 12:30:00,319.96,321.25,319.64,320.72,9943.0,308.6854,309.9299,308.3767,309.4186,9943.0
2022-11-17 13:00:00,320.62,321.2,320.32,320.59,16414.0,309.3221,309.8817,309.0327,309.2932,16414.0
2022-11-17 13:30:00,320.5,320.77,319.93,320.3,18642.0,309.2063,309.4668,308.6564,309.0134,18642.0
2022-11-17 14:00:00,320.43,320.47,319.06,319.16,10603.0,309.1388,309.1774,307.8171,307.9136,10603.0
2022-11-17 14:30:00,319.15,320.32,319.15,320.04,8461.0,307.9039,309.0327,307.9039,308.7626,8461.0
2022-11-17 15:00:00,319.95,320.31,318.66,319.74,19781.0,308.6757,309.023,307.4312,308.4731,19781.0
2022-11-17 15:30:00,319.74,321.8,319.74,321.64,67031.0,308.4731,310.4605,308.4731,310.3062,67031.0
2022-11-18 09:30:00,327.49,327.49,324.48,326.01,31321.0,315.95,315.95,313.0461,314.5222,31321.0
2022-11-18 10:00:00,326.03,326.49,324.93,325.69,13170.0,314.5415,314.9853,313.4802,314.2135,13170.0
2022-11-18 10:30:00,325.86,326.16,324.83,324.99,15105.0,314.3775,314.6669,313.3838,313.5381,15105.0
2022-11-18 11:00:00,324.82,325.51,324.54,324.71,10067.0,313.3741,314.0398,313.104,313.268,10067.0
2022-11-18 11:30:00,324.72,326.08,324.72,325.31,18333.0,313.2776,314.5897,313.2776,313.8469,18333.0
2022-11-18 12:00:00,325.52,325.52,322.25,323.02,9956.0,314.0495,314.0495,310.8947,311.6375,9956.0
2022-11-18 12:30:00,323.09,324.47,322.79,324.08,27578.0,311.7051,313.0365,311.4157,312.6602,27578.0
2022-11-18 13:00:00,324.12,325.58,324.09,325.01,20211.0,312.6988,314.1073,312.6698,313.5574,20211.0
2022-11-18 13:30:00,325.19,325.19,323.9,324.5,10803.0,313.7311,313.7311,312.4865,313.0654,10803.0
2022-11-18 14:00:00,324.62,326.53,324.53,326.4,10574.0,313.1812,315.0239,313.0943,314.8984,10574.0
2022-11-18 14:30:00,326.61,326.73,324.7,325.7,30411.0,315.101,315.2168,313.2583,314.2231,30411.0
2022-11-18 15:00:00,325.83,327.27,325.7,327.2,24056.0,314.3485,315.7378,314.2231,315.6703,24056.0
2022-11-18 15:30:00,327.41,328.78,327.0,328.48,70007.0,315.8729,317.1946,315.4773,316.9051,70007.0
2022-11-21 09:30:00,327.87,327.87,325.51,327.0,13260.0,316.3166,316.3166,314.0398,315.4773,13260.0
2022-11-21 10:00:00,327.42,328.18,325.58,325.7,16078.0,315.8825,316.6157,314.1073,314.2231,16078.0
2022-11-21 10:30:00,325.62,325.87,323.83,325.0,14844.0,314.1459,314.3871,312.419,313.5478,14844.0
2022-11-21 11:00:00,324.78,325.88,324.41,325.44,14652.0,313.3355,314.3968,312.9786,313.9723,14652.0
2022-11-21 11:30:00,325.57,326.07,324.65,324.9,12038.0,314.0977,314.5801,313.2101,313.4513,12038.0
2022-11-21 12:00:00,324.91,325.84,324.84,325.84,8225.0,313.4609,314.3582,313.3934,314.3582,8225.0
2022-11-21 12:30:00,325.77,326.53,325.6,326.11,15783.0,314.2906,315.0239,314.1266,314.6187,15783.0
2022-11-21 13:00:00,326.22,327.11,326.06,326.53,10758.0,314.7248,315.5834,314.5704,315.0239,10758.0
2022-11-21 13:30:00,326.39,326.39,325.7,325.84,15983.0,314.8888,314.8888,314.2231,314.3582,15983.0
2022-11-21 14:00:00,325.98,326.8,324.87,325.24,15364.0,314.4932,315.2843,313.4224,313.7793,15364.0
2022-11-21 14:30:00,325.41,326.08,325.14,325.72,15542.0,313.9433,314.5897,313.6828,314.2424,15542.0
2022-11-21 15:00:00,325.68,325.95,324.74,324.83,15088.0,314.2038,314.4643,313.2969,313.3838,15088.0
2022-11-21 15:30:00,324.93,326.56,324.91,325.76,63657.0,313.4802,315.0528,313.4609,314.281,63657.0
2022-11-22 09:30:00,327.99,331.35,327.63,331.34,13312.0,316.4324,319.674,316.0851,319.6644,13312.0
2022-11-22 10:00:00,331.38,332.18,331.11,331.48,13281.0,319.703,320.4748,319.4425,319.7994,13281.0
2022-11-22 10:30:00,331.48,331.83,330.74,331.03,19054.0,319.7994,320.1371,319.0855,319.3653,19054.0
2022-11-22 11:00:00,330.91,331.13,330.15,330.72,6358.0,319.2495,319.4618,318.5163,319.0662,6358.0
2022-11-22 11:30:00,330.66,330.66,329.76,330.0,6454.0,319.0083,319.0083,318.14,318.3716,6454.0
2022-11-22 12:00:00,330.12,330.44,329.51,329.79,7933.0,318.4874,318.7961,317.8989,318.169,7933.0
2022-11-22 12:30:00,329.81,330.2,329.47,329.48,4495.0,318.1883,318.5645,317.8603,317.8699,4495.0
2022-11-22 13:00:00,329.7,330.97,329.55,330.97,4410.0,318.0822,319.3074,317.9374,319.3074,4410.0
2022-11-22 13:30:00,331.27,331.27,330.63,331.09,7151.0,319.5968,319.5968,318.9794,319.4232,7151.0
2022-11-22 14:00:00,331.23,331.26,330.24,330.3,11711.0,319.5582,319.5872,318.6031,318.661,11711.0
2022-11-22 14:30:00,330.23,330.23,329.24,330.06,11265.0,318.5935,318.5935,317.6384,318.4295,11265.0
2022-11-22 15:00:00,329.84,330.74,329.84,330.45,14027.0,318.2172,319.0855,318.2172,318.8057,14027.0
2022-11-22 15:30:00,330.6,330.83,330.24,330.58,48359.0,318.9504,319.1723,318.6031,318.9312,48359.0
2022-11-23 09:30:00,329.49,332.76,329.49,331.27,7934.0,317.8796,321.0343,317.8796,319.5968,7934.0
2022-11-23 10:00:00,331.5,331.66,329.98,330.37,7690.0,319.8187,319.9731,318.3523,318.7286,7690.0
2022-11-23 10:30:00,330.48,331.49,330.48,331.12,28154.0,318.8347,319.8091,318.8347,319.4521,28154.0
2022-11-23 11:00:00,331.12,331.83,330.6,331.83,12935.0,319.4521,320.1371,318.9504,320.1371,12935.0
2022-11-23 11:30:00,331.81,333.08,331.81,332.95,24860.0,320.1178,321.3431,320.1178,321.2176,24860.0
2022-11-23 12:00:00,332.95,333.21,332.63,332.78,5415.0,321.2176,321.4685,320.9089,321.0536,5415.0
2022-11-23 12:30:00,332.52,333.36,332.13,332.57,12318.0,320.8028,321.6132,320.4265,320.851,12318.0
2022-11-23 13:00:00,332.42,333.26,332.34,332.69,12757.0,320.7063,321.5167,320.6291,320.9668,12757.0
2022-11-23 13:30:00,332.63,332.81,331.74,332.2,6136.0,320.9089,321.0826,320.0503,320.4941,6136.0
2022-11-23 14:00:00,332.55,333.86,331.65,333.49,24196.0,320.8317,322.0956,319.9634,321.7386,24196.0
2022-11-23 14:30:00,333.25,333.25,332.57,332.73,2030.0,321.5071,321.5071,320.851,321.0054,2030.0
2022-11-23 15:00:00,332.67,333.23,332.44,332.44,7180.0,320.9475,321.4878,320.7256,320.7256,7180.0
2022-11-23 15:30:00,332.22,332.61,331.32,332.61,30445.0,320.5134,320.8896,319.6451,320.8896,30445.0
2022-11-25 09:30:00,331.29,334.0,330.47,334.0,10650.0,319.6161,322.2306,318.825,322.2306,10650.0
2022-11-25 10:00:00,333.81,333.81,332.12,332.44,13187.0,322.0473,322.0473,320.4169,320.7256,13187.0
2022-11-25 10:30:00,332.53,332.98,332.35,332.88,8745.0,320.8124,321.2466,320.6388,321.1501,8745.0
2022-11-25 11:00:00,333.04,333.06,331.91,332.35,10407.0,321.3045,321.3238,320.2143,320.6388,10407.0
2022-11-25 11:30:00,332.54,332.96,332.5,332.66,5191.0,320.8221,321.2273,320.7835,320.9379,5191.0
2022-11-25 12:00:00,332.59,333.09,332.34,333.09,8817.0,320.8703,321.3527,320.6291,321.3527,8817.0
2022-11-25 12:30:00,333.08,333.19,332.22,332.41,9366.0,321.3431,321.4492,320.5134,320.6967,9366.0
2022-11-28 09:30:00,328.68,331.46,328.68,330.36,7855.0,317.0981,319.7801,317.0981,318.7189,7855.0
2022-11-28 10:00:00,330.36,331.53,330.17,330.44,10262.0,318.7189,319.8477,318.5356,318.7961,10262.0
2022-11-28 10:30:00,331.15,331.23,330.24,330.55,4447.0,319.4811,319.5582,318.6031,318.9022,4447.0
2022-11-28 11:00:00,330.53,330.53,329.22,329.45,6650.0,318.8829,318.8829,317.6191,317.841,6650.0
2022-11-28 11:30:00,329.22,329.56,328.93,329.37,5396.0,317.6191,317.9471,317.3393,317.7638,5396.0
2022-11-28 12:00:00,329.42,329.87,327.95,328.99,13231.0,317.812,318.2462,316.3938,317.3972,13231.0
2022-11-28 12:30:00,329.13,329.15,328.07,328.14,7807.0,317.5322,317.5515,316.5096,316.5771,7807.0
2022-11-28 13:00:00,328.15,328.93,328.09,328.73,7258.0,316.5868,317.3393,316.5289,317.1463,7258.0
2022-11-28 13:30:00,328.58,328.75,327.72,327.74,29696.0,317.0016,317.1656,316.1719,316.1912,29696.0
2022-11-28 14:00:00,327.67,327.92,327.36,327.56,12661.0,316.1237,316.3649,315.8246,316.0176,12661.0
2022-11-28 14:30:00,327.48,327.7,327.17,327.52,14533.0,315.9404,316.1526,315.6413,315.979,14533.0
2022-11-28 15:00:00,327.32,327.41,326.23,326.35,22363.0,315.786,315.8729,314.7344,314.8502,22363.0
2022-11-28 15:30:00,326.42,327.07,324.96,325.86,86076.0,314.9177,315.5448,313.5092,314.3775,86076.0
2022-11-29 09:30:00,323.54,326.89,322.63,326.53,15125.0,312.1392,315.3712,311.2613,315.0239,15125.0
2022-11-29 10:00:00,326.58,327.08,326.16,326.75,11284.0,315.0721,315.5545,314.6669,315.2361,11284.0
2022-11-29 10:30:00,327.02,327.61,326.47,326.61,12954.0,315.4966,316.0658,314.966,315.101,12954.0
2022-11-29 11:00:00,326.66,326.67,324.24,324.25,14309.0,315.1493,315.1589,312.8146,312.8242,14309.0
2022-11-29 11:30:00,324.53,325.62,324.5,325.62,10426.0,313.0943,314.1459,313.0654,314.1459,10426.0
2022-11-29 12:00:00,325.75,325.95,324.4,324.52,11665.0,314.2713,314.4643,312.9689,313.0847,11665.0
2022-11-29 12:30:00,324.46,325.49,324.39,324.77,8799.0,313.0268,314.0205,312.9593,313.3259,8799.0
2022-11-29 13:00:00,324.72,325.01,324.22,324.23,12351.0,313.2776,313.5574,312.7953,312.8049,12351.0
2022-11-29 13:30:00,324.19,324.49,323.92,324.25,13515.0,312.7663,313.0557,312.5058,312.8242,13515.0
2022-11-29 14:00:00,324.36,325.5,324.22,324.22,15963.0,312.9303,314.0302,312.7953,312.7953,15963.0
2022-11-29 14:30:00,323.94,324.25,323.56,323.9,15040.0,312.5251,312.8242,312.1585,312.4865,15040.0
2022-11-29 15:00:00,324.03,324.85,323.93,324.49,14518.0,312.612,313.4031,312.5155,313.0557,14518.0
2022-11-29 15:30:00,324.49,325.13,324.18,324.5,46823.0,313.0557,313.6732,312.7567,313.0654,46823.0
2022-11-30 09:30:00,325.14,327.22,323.01,323.13,18988.0,313.6828,315.6895,311.6279,311.7437,18988.0
2022-11-30 10:00:00,323.17,323.6,321.52,321.85,15147.0,311.7823,312.1971,310.1904,310.5088,15147.0
2022-11-30 10:30:00,322.08,323.86,321.92,323.58,9673.0,310.7307,312.4479,310.5763,312.1778,9673.0
2022-11-30 11:00:00,323.73,325.05,323.39,324.67,7696.0,312.3225,313.596,311.9945,313.2294,7696.0
2022-11-30 11:30:00,324.71,325.34,324.69,325.34,7993.0,313.268,313.8758,313.2487,313.8758,7993.0
2022-11-30 12:00:00,325.09,325.38,323.37,323.53,12037.0,313.6346,313.9144,311.9752,312.1296,12037.0
2022-11-30 12:30:00,323.58,323.94,322.86,323.12,8174.0,312.1778,312.5251,311.4832,311.734,8174.0
2022-11-30 13:00:00,323.28,323.46,322.86,323.02,9559.0,311.8884,312.062,311.4832,311.6375,9559.0
2022-11-30 13:30:00,322.93,327.17,322.58,327.17,16776.0,311.5507,315.6413,311.2131,315.6413,16776.0
2022-11-30 14:00:00,327.71,330.76,327.7,330.42,20871.0,316.1623,319.1048,316.1526,318.7768,20871.0
2022-11-30 14:30:00,330.42,330.45,329.35,330.08,21143.0,318.7768,318.8057,317.7445,318.4488,21143.0
2022-11-30 15:00:00,330.15,332.3,329.99,332.25,33412.0,318.5163,320.5905,318.3619,320.5423,33412.0
2022-11-30 15:30:00,332.47,333.26,331.18,331.95,96869.0,320.7546,321.5167,319.51,320.2529,96869.0
2022-12-01 09:30:00,331.87,332.79,329.03,329.76,12851.0,320.1757,321.0633,317.4358,318.14,12851.0
2022-12-01 10:00:00,330.17,331.11,327.8,328.02,15237.0,318.5356,319.4425,316.2491,316.4614,15237.0
2022-12-01 10:30:00,328.04,330.59,327.79,330.4,11168.0,316.4807,318.9408,316.2395,318.7575,11168.0
2022-12-01 11:00:00,330.28,330.77,329.78,330.51,7141.0,318.6417,319.1145,318.1593,318.8636,7141.0
2022-12-01 11:30:00,330.61,331.53,330.42,331.16,7438.0,318.9601,319.8477,318.7768,319.4907,7438.0
2022-12-01 12:00:00,330.84,331.16,329.82,331.05,7436.0,319.182,319.4907,318.1979,319.3846,7436.0
2022-12-01 12:30:00,331.16,331.68,330.38,331.0,8754.0,319.4907,319.9924,318.7382,319.3364,8754.0
2022-12-01 13:00:00,331.05,331.05,329.44,329.59,11317.0,319.3846,319.3846,317.8313,317.976,11317.0
2022-12-01 13:30:00,329.65,330.42,329.38,330.42,9164.0,318.0339,318.7768,317.7734,318.7768,9164.0
2022-12-01 14:00:00,330.11,330.87,329.64,330.6,10608.0,318.4777,319.2109,318.0243,318.9504,10608.0
2022-12-01 14:30:00,330.73,331.41,330.42,331.41,12129.0,319.0759,319.7319,318.7768,319.7319,12129.0
2022-12-01 15:00:00,331.37,331.67,331.15,331.33,19800.0,319.6933,319.9827,319.4811,319.6547,19800.0
2022-12-01 15:30:00,331.21,331.94,330.35,331.07,47935.0,319.539,320.2432,318.7093,319.4039,47935.0
2022-12-02 09:30:00,326.42,329.55,326.42,329.24,16347.0,314.9177,317.9374,314.9177,317.6384,16347.0
2022-12-02 10:00:00,329.24,329.43,328.23,328.53,12554.0,317.6384,317.8217,316.664,316.9534,12554.0
2022-12-02 10:30:00,328.52,330.54,328.42,328.52,11794.0,316.9437,318.8926,316.8473,316.9437,11794.0
2022-12-02 11:00:00,328.28,329.75,328.22,329.24,9534.0,316.7122,318.1304,316.6543,317.6384,9534.0
2022-12-02 11:30:00,329.23,330.78,329.23,330.74,8657.0,317.6287,319.1241,317.6287,319.0855,8657.0
2022-12-02 12:00:00,330.47,331.25,330.23,330.5,5078.0,318.825,319.5775,318.5935,318.854,5078.0
2022-12-02 12:30:00,330.32,330.35,329.34,329.46,8852.0,318.6803,318.7093,317.7348,317.8506,8852.0
2022-12-02 13:00:00,329.32,329.7,329.16,329.38,7025.0,317.7156,318.0822,317.5612,317.7734,7025.0
2022-12-02 13:30:00,329.21,329.59,328.97,328.97,7365.0,317.6094,317.976,317.3779,317.3779,7365.0
2022-12-02 14:00:00,328.88,328.98,327.7,327.84,12975.0,317.2911,317.3875,316.1526,316.2877,12975.0
2022-12-02 14:30:00,327.76,329.72,327.63,329.62,11909.0,316.2105,318.1015,316.0851,318.005,11909.0
2022-12-02 15:00:00,329.55,330.67,329.55,329.97,17131.0,317.9374,319.018,317.9374,318.3426,17131.0
2022-12-02 15:30:00,330.03,330.23,328.8,330.22,50311.0,318.4005,318.5935,317.2139,318.5838,50311.0
2022-12-05 09:30:00,326.92,327.18,323.73,323.73,15769.0,315.4001,315.651,312.3225,312.3225,15769.0
2022-12-05 10:00:00,323.55,325.57,322.74,324.88,8555.0,312.1489,314.0977,311.3674,313.432,8555.0
2022-12-05 10:30:00,325.0,325.36,323.73,323.88,6826.0,313.5478,313.8951,312.3225,312.4672,6826.0
2022-12-05 11:00:00,324.02,324.07,322.14,322.44,12538.0,312.6023,312.6505,310.7886,311.078,12538.0
2022-12-05 11:30:00,322.39,322.49,321.21,321.28,9459.0,311.0297,311.1262,309.8913,309.9589,9459.0
2022-12-05 12:00:00,321.16,322.57,321.07,322.24,7663.0,309.8431,311.2034,309.7563,310.885,7663.0
2022-12-05 12:30:00,322.15,322.4,321.41,322.04,9501.0,310.7982,311.0394,310.0843,310.6921,9501.0
2022-12-05 13:00:00,321.95,322.35,321.28,321.44,8400.0,310.6053,310.9912,309.9589,310.1132,8400.0
2022-12-05 13:30:00,321.44,321.66,320.36,320.37,9639.0,310.1132,310.3255,309.0713,309.0809,9639.0
2022-12-05 14:00:00,320.43,320.55,319.67,319.85,14022.0,309.1388,309.2546,308.4056,308.5793,14022.0
2022-12-05 14:30:00,319.73,320.26,319.58,320.26,7737.0,308.4635,308.9748,308.3188,308.9748,7737.0
2022-12-05 15:00:00,320.33,321.16,320.17,320.17,11561.0,309.0423,309.8431,308.888,308.888,11561.0
2022-12-05 15:30:00,319.93,321.28,319.88,321.07,38501.0,308.6564,309.9589,308.6082,309.7563,38501.0
2022-12-06 09:30:00,320.96,323.36,319.75,321.92,19638.0,309.6501,311.9656,308.4828,310.5763,19638.0
2022-12-06 10:00:00,321.97,322.43,320.8,321.92,9006.0,310.6245,311.0683,309.4958,310.5763,9006.0
2022-12-06 10:30:00,322.36,322.9,321.45,322.8,8289.0,311.0008,311.5218,310.1229,311.4253,8289.0
2022-12-06 11:00:00,322.77,323.8,322.41,323.0,10465.0,311.3964,312.3901,311.049,311.6183,10465.0
2022-12-06 11:30:00,323.04,323.27,321.51,321.95,9627.0,311.6568,311.8787,310.1808,310.6053,9627.0
2022-12-06 12:00:00,321.94,322.19,321.24,321.96,5640.0,310.5956,310.8368,309.9203,310.6149,5640.0
2022-12-06 12:30:00,321.66,321.84,321.06,321.09,7503.0,310.3255,310.4991,309.7466,309.7756,7503.0
2022-12-06 13:00:00,321.23,321.38,319.04,319.34,10349.0,309.9106,310.0553,307.7978,308.0872,10349.0
2022-12-06 13:30:00,319.38,320.45,319.37,319.69,10617.0,308.1258,309.1581,308.1162,308.4249,10617.0
2022-12-06 14:00:00,319.49,319.54,318.24,318.5,25505.0,308.2319,308.2802,307.026,307.2768,25505.0
2022-12-06 14:30:00,318.45,320.38,318.32,319.75,18426.0,307.2286,309.0906,307.1032,308.4828,18426.0
2022-12-06 15:00:00,319.75,320.64,319.44,319.88,17016.0,308.4828,309.3414,308.1837,308.6082,17016.0
2022-12-06 15:30:00,320.01,321.93,320.01,321.93,36307.0,308.7336,310.586,308.7336,310.586,36307.0
2022-12-07 09:30:00,320.84,323.05,319.37,322.52,11627.0,309.5344,311.6665,308.1162,311.1552,11627.0
2022-12-07 10:00:00,322.0,324.79,321.79,324.79,8276.0,310.6535,313.3452,310.4509,313.3452,8276.0
2022-12-07 10:30:00,325.53,325.88,324.66,325.22,11381.0,314.0591,314.3968,313.2198,313.76,11381.0
2022-12-07 11:00:00,325.42,325.6,323.43,323.81,11509.0,313.953,314.1266,312.0331,312.3997,11509.0
2022-12-07 11:30:00,323.51,324.09,323.37,323.89,6633.0,312.1103,312.6698,311.9752,312.4769,6633.0
2022-12-07 12:00:00,323.62,323.76,322.56,322.72,6819.0,312.2164,312.3515,311.1938,311.3481,6819.0
2022-12-07 12:30:00,322.87,323.63,322.84,323.34,6833.0,311.4928,312.2261,311.4639,311.9463,6833.0
2022-12-07 13:00:00,323.35,323.49,322.54,323.04,9093.0,311.9559,312.091,311.1745,311.6568,9093.0
2022-12-07 13:30:00,322.89,323.42,322.25,322.51,6066.0,311.5121,312.0235,310.8947,311.1455,6066.0
2022-12-07 14:00:00,322.49,322.79,321.92,322.53,8268.0,311.1262,311.4157,310.5763,311.1648,8268.0
2022-12-07 14:30:00,322.66,323.07,322.36,322.55,10689.0,311.2902,311.6858,311.0008,311.1841,10689.0
2022-12-07 15:00:00,322.48,322.85,321.65,321.84,11127.0,311.1166,311.4735,310.3158,310.4991,11127.0
2022-12-07 15:30:00,321.89,322.07,320.72,321.8,40833.0,310.5474,310.721,309.4186,310.4605,40833.0
2022-12-08 09:30:00,325.04,325.58,322.04,325.58,12657.0,313.5864,314.1073,310.6921,314.1073,12657.0
2022-12-08 10:00:00,325.68,325.84,324.78,325.58,9216.0,314.2038,314.3582,313.3355,314.1073,9216.0
2022-12-08 10:30:00,325.72,326.57,324.92,324.96,17291.0,314.2424,315.0625,313.4706,313.5092,17291.0
2022-12-08 11:00:00,325.09,325.09,323.18,324.73,12242.0,313.6346,313.6346,311.7919,313.2873,12242.0
2022-12-08 11:30:00,324.73,325.01,324.28,324.57,14702.0,313.2873,313.5574,312.8531,313.1329,14702.0
2022-12-08 12:00:00,324.43,325.2,324.21,324.92,12262.0,312.9979,313.7407,312.7856,313.4706,12262.0
2022-12-08 12:30:00,325.06,325.07,323.77,323.99,11175.0,313.6057,313.6153,312.3611,312.5734,11175.0
2022-12-08 13:00:00,324.05,324.83,324.05,324.83,12308.0,312.6313,313.3838,312.6313,313.3838,12308.0
2022-12-08 13:30:00,324.91,325.06,324.29,324.36,8268.0,313.4609,313.6057,312.8628,312.9303,8268.0
2022-12-08 14:00:00,324.29,324.29,322.71,323.13,17788.0,312.8628,312.8628,311.3385,311.7437,17788.0
2022-12-08 14:30:00,322.96,323.66,322.7,323.13,13531.0,311.5797,312.255,311.3288,311.7437,13531.0
2022-12-08 15:00:00,323.11,323.78,322.87,323.49,21957.0,311.7244,312.3708,311.4928,312.091,21957.0
2022-12-08 15:30:00,323.4,323.62,321.9,323.13,44177.0,312.0042,312.2164,310.557,311.7437,44177.0
2022-12-09 09:30:00,321.73,324.3,318.98,322.38,19281.0,310.393,312.8724,307.7399,311.0201,19281.0
2022-12-09 10:00:00,322.56,323.72,321.78,322.23,9392.0,311.1938,312.3129,310.4412,310.8754,9392.0
2022-12-09 10:30:00,322.23,322.42,321.11,321.66,8214.0,310.8754,311.0587,309.7949,310.3255,8214.0
2022-12-09 11:00:00,321.63,322.17,321.04,322.17,9435.0,310.2965,310.8175,309.7273,310.8175,9435.0
2022-12-09 11:30:00,322.17,322.75,321.64,322.61,11512.0,310.8175,311.3771,310.3062,311.242,11512.0
2022-12-09 12:00:00,322.83,322.96,321.85,322.09,5565.0,311.4542,311.5797,310.5088,310.7403,5565.0
2022-12-09 12:30:00,322.12,323.27,322.12,323.23,10740.0,310.7693,311.8787,310.7693,311.8401,10740.0
2022-12-09 13:00:00,323.02,323.33,322.51,322.75,11394.0,311.6375,311.9366,311.1455,311.3771,11394.0
2022-12-09 13:30:00,322.62,323.0,322.48,322.62,8637.0,311.2516,311.6183,311.1166,311.2516,8637.0
2022-12-09 14:00:00,322.7,323.19,322.13,322.99,14349.0,311.3288,311.8016,310.7789,311.6086,14349.0
2022-12-09 14:30:00,323.0,323.55,322.9,323.22,10232.0,311.6183,312.1489,311.5218,311.8305,10232.0
2022-12-09 15:00:00,323.12,323.44,322.31,322.43,16712.0,311.734,312.0427,310.9526,311.0683,16712.0
2022-12-09 15:30:00,322.28,322.48,320.44,320.85,45030.0,310.9236,311.1166,309.1485,309.544,45030.0
2022-12-12 09:30:00,321.33,321.51,319.98,321.13,8238.0,310.0071,310.1808,308.7047,309.8141,8238.0
2022-12-12 10:00:00,321.24,321.79,320.34,321.51,17334.0,309.9203,310.4509,309.052,310.1808,17334.0
2022-12-12 10:30:00,321.36,322.29,321.36,322.2,7734.0,310.036,310.9333,310.036,310.8464,7734.0
2022-12-12 11:00:00,322.54,323.48,322.04,323.23,10457.0,311.1745,312.0813,310.6921,311.8401,10457.0
2022-12-12 11:30:00,323.06,323.65,322.73,323.65,12351.0,311.6761,312.2453,311.3578,312.2453,12351.0
2022-12-12 12:00:00,324.0,324.4,323.74,324.13,4807.0,312.583,312.9689,312.3322,312.7084,4807.0
2022-12-12 12:30:00,324.2,324.96,323.93,324.81,7805.0,312.776,313.5092,312.5155,313.3645,7805.0
2022-12-12 13:00:00,324.71,324.84,323.73,323.73,5978.0,313.268,313.3934,312.3225,312.3225,5978.0
2022-12-12 13:30:00,324.02,324.42,323.94,324.07,12668.0,312.6023,312.9882,312.5251,312.6505,12668.0
2022-12-12 14:00:00,324.24,324.67,324.03,324.66,14626.0,312.8146,313.2294,312.612,313.2198,14626.0
2022-12-12 14:30:00,324.59,325.36,324.44,325.36,7481.0,313.1522,313.8951,313.0075,313.8951,7481.0
2022-12-12 15:00:00,325.53,326.84,325.53,326.5,14940.0,314.0591,315.3229,314.0591,314.9949,14940.0
2022-12-12 15:30:00,326.48,327.04,325.54,325.98,55277.0,314.9756,315.5159,314.0687,314.4932,55277.0
2022-12-13 09:30:00,333.5,333.5,328.55,330.92,28529.0,321.7483,321.7483,316.9727,319.2592,28529.0
2022-12-13 10:00:00,331.14,331.2,323.34,324.17,20890.0,319.4714,319.5293,311.9463,312.747,20890.0
2022-12-13 10:30:00,323.99,324.86,323.0,323.68,16675.0,312.5734,313.4127,311.6183,312.2743,16675.0
2022-12-13 11:00:00,324.17,325.01,323.22,323.64,9391.0,312.747,313.5574,311.8305,312.2357,9391.0
2022-12-13 11:30:00,324.05,324.65,322.16,322.55,10407.0,312.6313,313.2101,310.8079,311.1841,10407.0
2022-12-13 12:00:00,322.98,323.48,321.13,321.34,7161.0,311.599,312.0813,309.8141,310.0167,7161.0
2022-12-13 12:30:00,321.24,321.86,319.77,320.51,10188.0,309.9203,310.5184,308.5021,309.216,10188.0
2022-12-13 13:00:00,320.95,323.82,320.62,323.5,8801.0,309.6405,312.4094,309.3221,312.1006,8801.0
2022-12-13 13:30:00,323.85,323.96,322.51,323.27,6640.0,312.4383,312.5444,311.1455,311.8787,6640.0
2022-12-13 14:00:00,323.22,323.94,322.94,323.35,8452.0,311.8305,312.5251,311.5604,311.9559,8452.0
2022-12-13 14:30:00,323.28,325.7,323.06,324.66,24979.0,311.8884,314.2231,311.6761,313.2198,24979.0
2022-12-13 15:00:00,324.69,325.1,323.2,325.1,19201.0,313.2487,313.6443,311.8112,313.6443,19201.0
2022-12-13 15:30:00,325.19,326.21,324.33,324.95,37815.0,313.7311,314.7151,312.9014,313.4995,37815.0
2022-12-14 09:30:00,323.93,327.1,323.93,326.77,13588.0,312.5155,315.5738,312.5155,315.2554,13588.0
2022-12-14 10:00:00,326.79,327.14,325.45,326.85,10388.0,315.2747,315.6124,313.9819,315.3326,10388.0
2022-12-14 10:30:00,326.99,328.25,326.78,327.88,12780.0,315.4677,316.6833,315.2651,316.3263,12780.0
2022-12-14 11:00:00,327.95,328.47,327.25,327.93,7512.0,316.3938,316.8955,315.7185,316.3745,7512.0
2022-12-14 11:30:00,328.24,328.7,327.91,327.91,7084.0,316.6736,317.1174,316.3552,316.3552,7084.0
2022-12-14 12:00:00,328.12,328.34,327.05,327.73,7289.0,316.5578,316.7701,315.5255,316.1816,7289.0
2022-12-14 12:30:00,327.88,328.18,327.59,327.63,7708.0,316.3263,316.6157,316.0465,316.0851,7708.0
2022-12-14 13:00:00,327.5,328.28,327.5,328.07,7351.0,315.9597,316.7122,315.9597,316.5096,7351.0
2022-12-14 13:30:00,328.27,328.61,327.61,328.31,11608.0,316.7025,317.0306,316.0658,316.7411,11608.0
2022-12-14 14:00:00,328.2,328.2,322.65,323.54,24979.0,316.635,316.635,311.2806,312.1392,24979.0
2022-12-14 14:30:00,323.58,324.32,320.67,322.52,20622.0,312.1778,312.8917,309.3704,311.1552,20622.0
2022-12-14 15:00:00,322.34,325.48,321.59,321.59,16470.0,310.9815,314.0109,310.2579,310.2579,16470.0
2022-12-14 15:30:00,321.1,322.78,320.01,321.83,44148.0,309.7852,311.406,308.7336,310.4895,44148.0
2022-12-15 09:30:00,317.05,317.8,314.37,315.5,18848.0,305.8779,306.6015,303.2924,304.3825,18848.0
2022-12-15 10:00:00,314.87,315.84,313.78,315.43,9605.0,303.7747,304.7106,302.7231,304.315,9605.0
2022-12-15 10:30:00,315.71,316.71,315.28,316.05,8460.0,304.5851,305.5499,304.1703,304.9132,8460.0
2022-12-15 11:00:00,316.17,317.41,315.56,315.56,8014.0,305.0289,306.2252,304.4404,304.4404,8014.0
2022-12-15 11:30:00,315.42,315.64,314.13,314.46,10788.0,304.3054,304.5176,303.0608,303.3792,10788.0
2022-12-15 12:00:00,314.61,314.98,314.23,314.44,13026.0,303.5239,303.8809,303.1573,303.3599,13026.0
2022-12-15 12:30:00,314.61,315.63,313.87,314.0,11848.0,303.5239,304.508,302.81,302.9354,11848.0
2022-12-15 13:00:00,313.89,313.89,313.06,313.23,9406.0,302.8293,302.8293,302.0285,302.1925,9406.0
2022-12-15 13:30:00,313.19,313.62,312.71,313.18,9438.0,302.1539,302.5688,301.6908,302.1443,9438.0
2022-12-15 14:00:00,313.33,313.33,312.44,312.94,9235.0,302.289,302.289,301.4304,301.9127,9235.0
2022-12-15 14:30:00,313.23,315.58,313.18,315.58,19072.0,302.1925,304.4597,302.1443,304.4597,19072.0
2022-12-15 15:00:00,315.93,316.26,315.24,316.26,20898.0,304.7974,305.1158,304.1317,305.1158,20898.0
2022-12-15 15:30:00,316.26,316.49,313.92,314.71,57524.0,305.1158,305.3376,302.8582,303.6204,57524.0
2022-12-16 09:30:00,309.58,312.86,308.47,311.55,87601.0,298.6711,301.8356,297.6003,300.5717,87601.0
2022-12-16 10:00:00,311.74,311.74,308.91,308.92,10691.0,300.755,300.755,298.0248,298.0344,10691.0
2022-12-16 10:30:00,308.51,310.04,308.42,309.33,15693.0,297.6388,299.1149,297.552,298.43,15693.0
2022-12-16 11:00:00,309.34,311.06,309.33,310.57,17219.0,298.4396,300.099,298.43,299.6263,17219.0
2022-12-16 11:30:00,310.86,311.1,308.44,308.58,15195.0,299.906,300.1376,297.5713,297.7064,15195.0
2022-12-16 12:00:00,308.72,309.53,308.52,309.19,7240.0,297.8414,298.6229,297.6485,298.2949,7240.0
2022-12-16 12:30:00,309.17,309.34,307.85,308.05,13177.0,298.2756,298.4396,297.0021,297.1951,13177.0
2022-12-16 13:00:00,308.18,308.78,308.04,308.2,10798.0,297.3205,297.8993,297.1854,297.3398,10798.0
2022-12-16 13:30:00,308.24,309.06,307.87,309.06,15993.0,297.3784,298.1695,297.0214,298.1695,15993.0
2022-12-16 14:00:00,308.96,309.8,308.92,309.1,17260.0,298.073,298.8834,298.0344,298.2081,17260.0
2022-12-16 14:30:00,308.82,310.34,308.45,310.21,13893.0,297.9379,299.4044,297.581,299.2789,13893.0
2022-12-16 15:00:00,310.22,311.63,309.7,311.42,18815.0,299.2886,300.6489,298.7869,300.4463,18815.0
2022-12-16 15:30:00,311.67,312.41,311.3,311.81,55518.0,300.6875,301.4014,300.3305,300.8226,55518.0
2022-12-19 09:30:00,311.27,311.98,308.43,310.0,19120.0,300.3016,300.9866,297.5617,299.0763,19120.0
2022-12-19 10:00:00,309.92,310.1,309.04,309.85,35710.0,298.9992,299.1728,298.1502,298.9316,35710.0
2022-12-19 10:30:00,309.86,309.86,307.81,308.2,16027.0,298.9413,298.9413,296.9635,297.3398,16027.0
2022-12-19 11:00:00,308.14,308.6,307.65,308.16,20689.0,297.2819,297.7257,296.8091,297.3012,20689.0
2022-12-19 11:30:00,308.1,308.18,307.42,307.55,9340.0,297.2433,297.3205,296.5873,296.7127,9340.0
2022-12-19 12:00:00,307.55,308.27,307.51,307.85,6795.0,296.7127,297.4073,296.6741,297.0021,6795.0
2022-12-19 12:30:00,307.85,307.99,307.45,307.9,4139.0,297.0021,297.1372,296.6162,297.0503,4139.0
2022-12-19 13:00:00,307.88,308.04,306.7,306.7,12605.0,297.031,297.1854,295.8926,295.8926,12605.0
2022-12-19 13:30:00,306.7,307.09,305.93,306.04,9771.0,295.8926,296.2689,295.1498,295.2559,9771.0
2022-12-19 14:00:00,305.71,306.11,305.37,305.4,21126.0,294.9375,295.3234,294.6095,294.6384,21126.0
2022-12-19 14:30:00,305.27,306.23,305.18,306.03,13518.0,294.513,295.4392,294.4262,295.2462,13518.0
2022-12-19 15:00:00,305.86,306.45,305.41,306.37,19001.0,295.0822,295.6514,294.6481,295.5743,19001.0
2022-12-19 15:30:00,306.22,307.04,305.91,306.6,76866.0,295.4295,296.2206,295.1305,295.7961,76866.0
2022-12-20 09:30:00,308.0,308.67,305.35,308.06,18105.0,297.1468,297.7932,294.5902,297.2047,18105.0
2022-12-20 10:00:00,308.35,308.83,307.44,308.79,20982.0,297.4845,297.9476,296.6065,297.909,20982.0
2022-12-20 10:30:00,308.76,309.12,308.0,308.58,15916.0,297.88,298.2274,297.1468,297.7064,15916.0
2022-12-20 11:00:00,308.58,309.05,307.26,307.41,11626.0,297.7064,298.1598,296.4329,296.5776,11626.0
2022-12-20 11:30:00,307.63,308.33,307.36,308.15,10172.0,296.7899,297.4652,296.5294,297.2915,10172.0
2022-12-20 12:00:00,308.47,308.64,307.86,308.13,8281.0,297.6003,297.7643,297.0117,297.2722,8281.0
2022-12-20 12:30:00,308.17,308.56,307.73,307.84,21685.0,297.3108,297.6871,296.8863,296.9925,21685.0
2022-12-20 13:00:00,308.07,308.71,307.87,308.44,9514.0,297.2143,297.8318,297.0214,297.5713,9514.0
2022-12-20 13:30:00,308.27,309.52,308.27,308.9,11576.0,297.4073,298.6133,297.4073,298.0151,11576.0
2022-12-20 14:00:00,308.89,309.46,308.36,308.49,20202.0,298.0055,298.5554,297.4941,297.6195,20202.0
2022-12-20 14:30:00,308.46,308.48,307.39,307.79,11237.0,297.5906,297.6099,296.5583,296.9442,11237.0
2022-12-20 15:00:00,307.72,307.88,307.2,307.78,14339.0,296.8767,297.031,296.375,296.9346,14339.0
2022-12-20 15:30:00,307.68,308.45,307.63,307.92,29353.0,296.8381,297.581,296.7899,297.0696,29353.0
2022-12-21 09:30:00,311.72,312.0,309.87,311.5,16752.0,300.7357,301.0059,298.9509,300.5235,16752.0
2022-12-21 10:00:00,311.77,312.54,311.49,312.43,26504.0,300.784,301.5268,300.5138,301.4207,26504.0
2022-12-21 10:30:00,312.1,313.0,312.03,312.38,11718.0,301.1023,301.9706,301.0348,301.3725,11718.0
2022-12-21 11:00:00,312.52,313.51,311.86,312.39,19917.0,301.5075,302.4627,300.8708,301.3821,19917.0
2022-12-21 11:30:00,312.62,312.77,312.21,312.54,15497.0,301.604,301.7487,301.2085,301.5268,15497.0
2022-12-21 12:00:00,312.51,312.95,311.9,312.67,7328.0,301.4979,301.9224,300.9094,301.6523,7328.0
2022-12-21 12:30:00,312.93,313.83,312.88,313.82,6412.0,301.9031,302.7714,301.8549,302.7617,6412.0
2022-12-21 13:00:00,314.18,314.75,313.46,313.46,4801.0,303.109,303.659,302.4144,302.4144,4801.0
2022-12-21 13:30:00,313.54,314.3,313.48,314.18,8001.0,302.4916,303.2248,302.4337,303.109,8001.0
2022-12-21 14:00:00,314.18,314.51,313.28,313.29,13965.0,303.109,303.4274,302.2408,302.2504,13965.0
2022-12-21 14:30:00,313.12,313.42,312.39,312.55,19046.0,302.0864,302.3758,301.3821,301.5365,19046.0
2022-12-21 15:00:00,312.88,313.48,312.49,312.68,18405.0,301.8549,302.4337,301.4786,301.6619,18405.0
2022-12-21 15:30:00,312.83,313.17,311.43,313.01,80526.0,301.8066,302.1346,300.456,301.9803,80526.0
2022-12-22 09:30:00,309.61,310.29,306.94,307.71,29666.0,298.7001,299.3561,296.1242,296.867,29666.0
2022-12-22 10:00:00,307.71,308.12,306.2,307.44,20215.0,296.867,297.2626,295.4102,296.6065,20215.0
2022-12-22 10:30:00,307.44,307.88,307.03,307.53,17651.0,296.6065,297.031,296.211,296.6934,17651.0
2022-12-22 11:00:00,307.53,308.33,307.25,307.72,11268.0,296.6934,297.4652,296.4232,296.8767,11268.0
2022-12-22 11:30:00,307.81,308.09,307.34,307.91,9251.0,296.9635,297.2336,296.5101,297.06,9251.0
2022-12-22 12:00:00,307.99,308.59,306.6,306.61,6980.0,297.1372,297.716,295.7961,295.8058,6980.0
2022-12-22 12:30:00,306.6,306.6,305.63,305.63,10359.0,295.7961,295.7961,294.8603,294.8603,10359.0
2022-12-22 13:00:00,305.72,305.72,304.57,305.34,5757.0,294.9472,294.9472,293.8377,294.5805,5757.0
2022-12-22 13:30:00,304.94,305.85,304.56,305.66,10441.0,294.1946,295.0726,293.828,294.8893,10441.0
2022-12-22 14:00:00,305.67,306.37,305.12,306.37,13493.0,294.8989,295.5743,294.3683,295.5743,13493.0
2022-12-22 14:30:00,306.25,307.49,306.11,307.39,6051.0,295.4585,296.6548,295.3234,296.5583,6051.0
2022-12-22 15:00:00,307.56,308.43,307.01,308.19,16190.0,296.7223,297.5617,296.1917,297.3301,16190.0
2022-12-22 15:30:00,308.3,308.45,306.94,307.97,71334.0,297.4362,297.581,296.1242,297.1179,71334.0
2022-12-23 09:30:00,307.75,308.41,306.36,306.98,9643.0,296.9056,297.5424,295.5646,296.1628,9643.0
2022-12-23 10:00:00,308.02,310.27,307.34,309.88,9772.0,297.1661,299.3368,296.5101,298.9606,9772.0
2022-12-23 10:30:00,310.03,310.89,309.19,309.94,7954.0,299.1053,299.935,298.2949,299.0185,7954.0
2022-12-23 11:00:00,309.94,310.21,309.38,309.65,10835.0,299.0185,299.2789,298.4782,298.7387,10835.0
2022-12-23 11:30:00,309.87,310.68,309.72,310.34,7123.0,298.9509,299.7324,298.8062,299.4044,7123.0
2022-12-23 12:00:00,310.62,310.93,310.01,310.29,11274.0,299.6745,299.9736,299.086,299.3561,11274.0
2022-12-23 12:30:00,310.27,310.42,309.19,309.37,16342.0,299.3368,299.4815,298.2949,298.4685,16342.0
2022-12-23 13:00:00,309.37,310.0,309.22,309.3,9846.0,298.4685,299.0763,298.3238,298.401,9846.0
2022-12-23 13:30:00,309.43,309.55,308.62,308.88,15040.0,298.5264,298.6422,297.745,297.9958,15040.0
2022-12-23 14:00:00,308.88,309.08,308.14,308.35,12462.0,297.9958,298.1888,297.2819,297.4845,12462.0
2022-12-23 14:30:00,308.47,309.14,308.28,309.08,18050.0,297.6003,298.2466,297.4169,298.1888,18050.0
2022-12-23 15:00:00,309.12,309.43,308.3,308.32,16329.0,298.2274,298.5264,297.4362,297.4555,16329.0
2022-12-23 15:30:00,308.26,308.78,307.35,308.39,71274.0,297.3977,297.8993,296.5197,297.5231,71274.0
2022-12-27 09:30:00,308.81,309.38,306.58,308.62,10735.0,297.9283,298.4782,295.7769,297.745,10735.0
2022-12-27 10:00:00,307.98,310.73,307.98,309.89,8077.0,297.1275,299.7806,297.1275,298.9702,8077.0
2022-12-27 10:30:00,310.12,310.76,309.14,309.14,6588.0,299.1921,299.8096,298.2466,298.2466,6588.0
2022-12-27 11:00:00,309.3,310.08,309.01,309.71,5483.0,298.401,299.1535,298.1212,298.7966,5483.0
2022-12-27 11:30:00,309.42,309.7,308.99,309.44,7245.0,298.5168,298.7869,298.1019,298.5361,7245.0
2022-12-27 12:00:00,309.69,310.53,309.68,309.69,4385.0,298.7773,299.5877,298.7676,298.7773,4385.0
2022-12-27 12:30:00,309.71,309.76,309.03,309.69,8891.0,298.7966,298.8448,298.1405,298.7773,8891.0
2022-12-27 13:00:00,309.85,310.02,309.33,309.81,5183.0,298.9316,299.0956,298.43,298.893,5183.0
2022-12-27 13:30:00,309.75,309.75,308.46,308.48,5489.0,298.8352,298.8352,297.5906,297.6099,5489.0
2022-12-27 14:00:00,308.5,308.81,306.93,307.06,8443.0,297.6292,297.9283,296.1145,296.2399,8443.0
2022-12-27 14:30:00,306.92,308.1,306.86,307.96,9097.0,296.1049,297.2433,296.047,297.1082,9097.0
2022-12-27 15:00:00,308.01,309.02,307.88,308.7,9412.0,297.1565,298.1309,297.031,297.8221,9412.0
2022-12-27 15:30:00,308.76,309.0,308.28,308.28,26533.0,297.88,298.1116,297.4169,297.4169,26533.0
2022-12-28 09:30:00,308.33,309.75,308.27,308.73,7840.0,297.4652,298.8352,297.4073,297.8511,7840.0
2022-12-28 10:00:00,308.53,309.24,308.08,308.23,9226.0,297.6581,298.3431,297.224,297.3687,9226.0
2022-12-28 10:30:00,308.23,308.79,307.02,307.25,9391.0,297.3687,297.909,296.2013,296.4232,9391.0
2022-12-28 11:00:00,307.25,307.31,306.24,306.94,4955.0,296.4232,296.4811,295.4488,296.1242,4955.0
2022-12-28 11:30:00,306.94,307.6,306.77,306.77,5487.0,296.1242,296.7609,295.9602,295.9602,5487.0
2022-12-28 12:00:00,306.96,306.96,305.86,305.87,6370.0,296.1435,296.1435,295.0822,295.0919,6370.0
2022-12-28 12:30:00,306.4,307.61,306.39,307.43,5486.0,295.6032,296.7706,295.5935,296.5969,5486.0
2022-12-28 13:00:00,307.97,308.23,307.36,307.37,6999.0,297.1179,297.3687,296.5294,296.539,6999.0
2022-12-28 13:30:00,307.37,307.37,306.62,306.94,6495.0,296.539,296.539,295.8154,296.1242,6495.0
2022-12-28 14:00:00,307.07,307.23,306.36,306.74,6210.0,296.2496,296.4039,295.5646,295.9312,6210.0
2022-12-28 14:30:00,306.57,307.17,306.41,306.73,8323.0,295.7672,296.3461,295.6128,295.9216,8323.0
2022-12-28 15:00:00,306.71,306.71,305.01,305.11,10362.0,295.9023,295.9023,294.2622,294.3587,10362.0
2022-12-28 15:30:00,305.38,305.54,304.38,304.38,25383.0,294.6191,294.7735,293.6544,293.6544,25383.0
2022-12-29 09:30:00,306.77,307.85,306.74,307.5,9753.0,295.9602,297.0021,295.9312,296.6644,9753.0
2022-12-29 10:00:00,307.91,309.21,307.4,308.38,7335.0,297.06,298.3142,296.568,297.5134,7335.0
2022-12-29 10:30:00,308.38,309.14,308.13,309.11,8829.0,297.5134,298.2466,297.2722,298.2177,8829.0
2022-12-29 11:00:00,309.23,309.86,308.96,309.84,8764.0,298.3335,298.9413,298.073,298.922,8764.0
2022-12-29 11:30:00,309.86,311.33,309.86,311.32,8310.0,298.9413,300.3595,298.9413,300.3498,8310.0
2022-12-29 12:00:00,311.16,311.59,310.82,311.04,6888.0,300.1955,300.6103,299.8674,300.0797,6888.0
2022-12-29 12:30:00,311.05,311.31,310.71,311.31,8717.0,300.0893,300.3402,299.7613,300.3402,8717.0
2022-12-29 13:00:00,311.23,311.51,311.0,311.18,7496.0,300.263,300.5331,300.0411,300.2148,7496.0
2022-12-29 13:30:00,311.18,311.21,310.76,310.95,8484.0,300.2148,300.2437,299.8096,299.9929,8484.0
2022-12-29 14:00:00,310.98,311.94,310.98,311.7,9579.0,300.0218,300.948,300.0218,300.7164,9579.0
2022-12-29 14:30:00,311.74,312.48,311.66,311.66,8563.0,300.755,301.469,300.6778,300.6778,8563.0
2022-12-29 15:00:00,311.76,311.84,310.98,311.43,10802.0,300.7743,300.8515,300.0218,300.456,10802.0
2022-12-29 15:30:00,311.59,312.77,311.58,312.31,22613.0,300.6103,301.7487,300.6007,301.3049,22613.0
2022-12-30 09:30:00,308.93,311.6,308.84,310.11,11380.0,298.044,300.62,297.9572,299.1825,11380.0
2022-12-30 10:00:00,310.06,311.3,309.72,311.21,6351.0,299.1342,300.3305,298.8062,300.2437,6351.0
2022-12-30 10:30:00,311.52,312.24,311.06,311.56,7391.0,300.5428,301.2374,300.099,300.5814,7391.0
2022-12-30 11:00:00,311.56,312.17,311.29,311.66,9411.0,300.5814,301.1699,300.3209,300.6778,9411.0
2022-12-30 11:30:00,311.55,312.44,311.55,311.84,9520.0,300.5717,301.4304,300.5717,300.8515,9520.0
2022-12-30 12:00:00,312.18,312.23,310.77,311.37,8374.0,301.1795,301.2278,299.8192,300.3981,8374.0
2022-12-30 12:30:00,311.46,311.5,310.58,311.02,6518.0,300.4849,300.5235,299.6359,300.0604,6518.0
2022-12-30 13:00:00,311.07,311.1,308.81,309.39,5488.0,300.1086,300.1376,297.9283,298.4878,5488.0
2022-12-30 13:30:00,309.78,310.06,309.21,309.59,5292.0,298.8641,299.1342,298.3142,298.6808,5292.0
2022-12-30 14:00:00,309.59,309.74,308.39,309.19,8026.0,298.6808,298.8255,297.5231,298.2949,8026.0
2022-12-30 14:30:00,309.37,309.46,308.42,308.58,11175.0,298.4685,298.5554,297.552,297.7064,11175.0
2022-12-30 15:00:00,308.58,309.97,308.58,309.02,17423.0,297.7064,299.0474,297.7064,298.1309,17423.0
2022-12-30 15:30:00,308.98,311.59,308.98,311.32,36459.0,298.0923,300.6103,298.0923,300.3498,36459.0
2023-01-03 09:30:00,313.5,316.1,311.94,312.06,13686.0,302.453,304.9614,300.948,301.0638,13686.0
2023-01-03 10:00:00,312.1,313.77,310.73,311.99,8489.0,301.1023,302.7135,299.7806,300.9962,8489.0
2023-01-03 10:30:00,312.37,314.0,312.37,314.0,7199.0,301.3628,302.9354,301.3628,302.9354,7199.0
2023-01-03 11:00:00,314.61,314.61,311.55,311.76,7578.0,303.5239,303.5239,300.5717,300.7743,7578.0
2023-01-03 11:30:00,311.73,311.73,310.24,310.6,9373.0,300.7454,300.7454,299.3079,299.6552,9373.0
2023-01-03 12:00:00,310.28,311.31,310.07,311.19,17683.0,299.3465,300.3402,299.1439,300.2244,17683.0
2023-01-03 12:30:00,311.19,312.18,309.91,310.7,11553.0,300.2244,301.1795,298.9895,299.7517,11553.0
2023-01-03 13:00:00,310.49,311.43,310.05,311.15,7379.0,299.5491,300.456,299.1246,300.1858,7379.0
2023-01-03 13:30:00,311.3,311.35,310.36,311.35,4914.0,300.3305,300.3788,299.4237,300.3788,4914.0
2023-01-03 14:00:00,311.34,311.55,308.88,308.93,12179.0,300.3691,300.5717,297.9958,298.044,12179.0
2023-01-03 14:30:00,309.0,310.45,308.24,310.23,7787.0,298.1116,299.5105,297.3784,299.2982,7787.0
2023-01-03 15:00:00,310.27,310.88,309.25,310.13,17725.0,299.3368,299.9253,298.3528,299.2018,17725.0
2023-01-03 15:30:00,310.09,310.83,309.9,310.5,34153.0,299.1632,299.8771,298.9799,299.5587,34153.0
2023-01-04 09:30:00,312.77,314.54,311.56,313.16,26024.0,301.7487,303.4564,300.5814,302.125,26024.0
2023-01-04 10:00:00,313.0,314.1,310.93,312.84,41293.0,301.9706,303.0319,299.9736,301.8163,41293.0
2023-01-04 10:30:00,312.82,313.76,312.19,313.76,6462.0,301.797,302.7038,301.1892,302.7038,6462.0
2023-01-04 11:00:00,313.86,315.41,313.72,314.97,9013.0,302.8003,304.2957,302.6653,303.8712,9013.0
2023-01-04 11:30:00,314.77,316.2,314.77,316.11,5081.0,303.6783,305.0579,303.6783,304.971,5081.0
2023-01-04 12:00:00,316.23,316.23,314.46,314.69,3318.0,305.0868,305.0868,303.3792,303.6011,3318.0
2023-01-04 12:30:00,314.73,315.55,314.0,314.35,3278.0,303.6397,304.4308,302.9354,303.2731,3278.0
2023-01-04 13:00:00,313.73,314.78,313.61,314.43,12496.0,302.6749,303.6879,302.5591,303.3502,12496.0
2023-01-04 13:30:00,314.37,315.14,313.67,313.67,4988.0,303.2924,304.0352,302.617,302.617,4988.0
2023-01-04 14:00:00,314.14,314.98,311.94,311.99,11384.0,303.0705,303.8809,300.948,300.9962,11384.0
2023-01-04 14:30:00,312.03,313.5,311.85,313.42,24707.0,301.0348,302.453,300.8612,302.3758,24707.0
2023-01-04 15:00:00,313.6,314.06,312.33,312.63,26228.0,302.5495,302.9933,301.3242,301.6137,26228.0
2023-01-04 15:30:00,312.63,313.05,310.55,312.76,37656.0,301.6137,302.0189,299.607,301.7391,37656.0
2023-01-05 09:30:00,311.89,311.99,308.18,310.62,19771.0,300.8997,300.9962,297.3205,299.6745,19771.0
2023-01-05 10:00:00,310.4,312.76,310.4,312.69,7693.0,299.4622,301.7391,299.4622,301.6716,7693.0
2023-01-05 10:30:00,312.51,313.65,311.43,311.44,7205.0,301.4979,302.5977,300.456,300.4656,7205.0
2023-01-05 11:00:00,311.55,311.55,310.13,310.35,12637.0,300.5717,300.5717,299.2018,299.414,12637.0
2023-01-05 11:30:00,310.44,310.45,309.35,309.36,10727.0,299.5008,299.5105,298.4492,298.4589,10727.0
2023-01-05 12:00:00,309.62,310.53,309.49,309.97,6080.0,298.7097,299.5877,298.5843,299.0474,6080.0
2023-01-05 12:30:00,310.0,310.36,309.27,309.38,6401.0,299.0763,299.4237,298.3721,298.4782,6401.0
2023-01-05 13:00:00,309.36,310.23,308.66,309.37,12242.0,298.4589,299.2982,297.7836,298.4685,12242.0
2023-01-05 13:30:00,309.45,310.03,309.09,309.17,12244.0,298.5457,299.1053,298.1984,298.2756,12244.0
2023-01-05 14:00:00,308.91,309.25,308.39,308.39,8904.0,298.0248,298.3528,297.5231,297.5231,8904.0
2023-01-05 14:30:00,308.54,309.4,308.27,308.44,22335.0,297.6678,298.4975,297.4073,297.5713,22335.0
2023-01-05 15:00:00,308.03,308.19,306.73,306.91,32668.0,297.1758,297.3301,295.9216,296.0952,32668.0
2023-01-05 15:30:00,306.91,308.85,306.66,308.75,68195.0,296.0952,297.9669,295.854,297.8704,68195.0
2023-01-06 09:30:00,312.6,315.92,312.6,315.34,29501.0,301.5847,304.7877,301.5847,304.2282,29501.0
2023-01-06 10:00:00,315.79,317.72,315.63,316.75,11719.0,304.6623,306.5243,304.508,305.5885,11719.0
2023-01-06 10:30:00,316.87,317.78,316.38,316.62,11314.0,305.7043,306.5822,305.2315,305.4631,11314.0
2023-01-06 11:00:00,316.7,317.28,316.0,316.18,33658.0,305.5402,306.0998,304.8649,305.0386,33658.0
2023-01-06 11:30:00,316.34,317.19,316.0,316.24,30936.0,305.1929,306.013,304.8649,305.0965,30936.0
2023-01-06 12:00:00,316.41,316.44,315.39,315.48,6929.0,305.2605,305.2894,304.2764,304.3632,6929.0
2023-01-06 12:30:00,315.48,316.6,315.47,315.94,12071.0,304.3632,305.4438,304.3536,304.807,12071.0
2023-01-06 13:00:00,316.18,316.89,315.99,316.82,4043.0,305.0386,305.7236,304.8553,305.656,4043.0
2023-01-06 13:30:00,317.01,319.23,317.01,319.23,9901.0,305.8393,307.9811,305.8393,307.9811,9901.0
2023-01-06 14:00:00,319.14,320.67,319.13,320.24,10706.0,307.8943,309.3704,307.8846,308.9555,10706.0
2023-01-06 14:30:00,320.23,321.6,320.23,321.36,12931.0,308.9459,310.2676,308.9459,310.036,12931.0
2023-01-06 15:00:00,321.44,322.02,321.17,321.98,16585.0,310.1132,310.6728,309.8527,310.6342,16585.0
2023-01-06 15:30:00,322.06,323.13,321.2,321.27,79281.0,310.7114,311.7437,309.8817,309.9492,79281.0
2023-01-09 09:30:00,324.32,325.96,323.3,325.68,20803.0,312.8917,314.4739,311.9077,314.2038,20803.0
2023-01-09 10:00:00,325.82,326.11,323.82,323.82,6530.0,314.3389,314.6187,312.4094,312.4094,6530.0
2023-01-09 10:30:00,323.46,324.56,323.41,324.5,8462.0,312.062,313.1233,312.0138,313.0654,8462.0
2023-01-09 11:00:00,324.64,325.44,324.64,324.74,8685.0,313.2005,313.9723,313.2005,313.2969,8685.0
2023-01-09 11:30:00,324.56,325.23,323.94,325.18,5807.0,313.1233,313.7697,312.5251,313.7214,5807.0
2023-01-09 12:00:00,325.05,325.41,324.52,325.05,12521.0,313.596,313.9433,313.0847,313.596,12521.0
2023-01-09 12:30:00,325.19,325.22,324.22,324.34,10565.0,313.7311,313.76,312.7953,312.911,10565.0
2023-01-09 13:00:00,324.33,324.33,322.6,322.67,9090.0,312.9014,312.9014,311.2323,311.2999,9090.0
2023-01-09 13:30:00,322.92,322.92,321.59,322.25,4814.0,311.5411,311.5411,310.2579,310.8947,4814.0
2023-01-09 14:00:00,322.74,322.98,321.91,322.5,6634.0,311.3674,311.599,310.5667,311.1359,6634.0
2023-01-09 14:30:00,322.3,322.5,321.06,321.24,10524.0,310.9429,311.1359,309.7466,309.9203,10524.0
2023-01-09 15:00:00,321.31,321.91,320.77,321.13,17891.0,309.9878,310.5667,309.4668,309.8141,17891.0
2023-01-09 15:30:00,321.08,321.62,320.56,321.29,35773.0,309.7659,310.2869,309.2642,309.9685,35773.0
2023-01-10 09:30:00,321.0,321.0,318.74,319.93,17530.0,309.6887,309.6887,307.5084,308.6564,17530.0
2023-01-10 10:00:00,320.03,320.64,319.35,319.35,7703.0,308.7529,309.3414,308.0969,308.0969,7703.0
2023-01-10 10:30:00,318.48,319.65,317.9,319.41,6406.0,307.2575,308.3863,306.698,308.1548,6406.0
2023-01-10 11:00:00,319.75,319.92,318.56,318.56,8820.0,308.4828,308.6468,307.3347,307.3347,8820.0
2023-01-10 11:30:00,318.77,319.12,318.24,318.68,17863.0,307.5373,307.875,307.026,307.4505,17863.0
2023-01-10 12:00:00,318.68,318.68,317.9,318.28,8708.0,307.4505,307.4505,306.698,307.0646,8708.0
2023-01-10 12:30:00,318.44,319.57,318.39,318.7,13344.0,307.2189,308.3091,307.1707,307.4698,13344.0
2023-01-10 13:00:00,318.74,319.42,318.74,319.39,6527.0,307.5084,308.1644,307.5084,308.1355,6527.0
2023-01-10 13:30:00,319.62,319.65,319.12,319.24,9363.0,308.3574,308.3863,307.875,307.9907,9363.0
2023-01-10 14:00:00,319.46,320.0,319.2,319.57,10497.0,308.203,308.724,307.9522,308.3091,10497.0
2023-01-10 14:30:00,319.74,319.9,319.15,319.4,6363.0,308.4731,308.6275,307.9039,308.1451,6363.0
2023-01-10 15:00:00,319.37,320.0,319.09,319.86,11747.0,308.1162,308.724,307.846,308.5889,11747.0
2023-01-10 15:30:00,319.85,320.18,319.31,319.82,41211.0,308.5793,308.8976,308.0583,308.5503,41211.0
2023-01-11 09:30:00,322.67,324.5,320.35,324.07,12376.0,311.2999,313.0654,309.0616,312.6505,12376.0
2023-01-11 10:00:00,324.54,327.04,324.15,326.87,13043.0,313.104,315.5159,312.7277,315.3519,13043.0
2023-01-11 10:30:00,326.69,327.43,325.46,325.64,14413.0,315.1782,315.8921,313.9916,314.1652,14413.0
2023-01-11 11:00:00,325.53,327.17,325.23,327.13,27137.0,314.0591,315.6413,313.7697,315.6027,27137.0
2023-01-11 11:30:00,327.16,327.68,326.87,326.88,11149.0,315.6317,316.1333,315.3519,315.3615,11149.0
2023-01-11 12:00:00,326.9,327.18,325.85,325.86,6197.0,315.3808,315.651,314.3678,314.3775,6197.0
2023-01-11 12:30:00,325.99,326.52,325.85,326.29,7170.0,314.5029,315.0142,314.3678,314.7923,7170.0
2023-01-11 13:00:00,326.5,326.82,325.88,326.56,6759.0,314.9949,315.3036,314.3968,315.0528,6759.0
2023-01-11 13:30:00,326.51,326.91,325.78,326.43,11858.0,315.0046,315.3905,314.3003,314.9274,11858.0
2023-01-11 14:00:00,326.34,327.74,326.13,327.74,21598.0,314.8406,316.1912,314.638,316.1912,21598.0
2023-01-11 14:30:00,327.8,328.58,327.44,327.44,32993.0,316.2491,317.0016,315.9018,315.9018,32993.0
2023-01-11 15:00:00,327.44,328.21,327.43,327.8,18430.0,315.9018,316.6447,315.8921,316.2491,18430.0
2023-01-11 15:30:00,327.79,329.99,327.48,329.88,99275.0,316.2395,318.3619,315.9404,318.2558,99275.0
2023-01-12 09:30:00,331.12,331.99,328.51,329.84,22832.0,319.4521,320.2915,316.9341,318.2172,22832.0
2023-01-12 10:00:00,330.38,332.81,329.27,332.24,51739.0,318.7382,321.0826,317.6673,320.5327,51739.0
2023-01-12 10:30:00,331.97,333.15,331.49,332.15,22168.0,320.2722,321.4106,319.8091,320.4458,22168.0
2023-01-12 11:00:00,331.58,332.58,331.06,331.87,19154.0,319.8959,320.8607,319.3942,320.1757,19154.0
2023-01-12 11:30:00,331.78,332.39,331.08,332.39,22897.0,320.0889,320.6774,319.4135,320.6774,22897.0
2023-01-12 12:00:00,332.31,333.74,332.3,333.72,5905.0,320.6002,321.9798,320.5905,321.9605,5905.0
2023-01-12 12:30:00,333.48,333.69,332.29,332.79,20814.0,321.729,321.9316,320.5809,321.0633,20814.0
2023-01-12 13:00:00,332.73,333.46,331.24,331.55,9827.0,321.0054,321.7097,319.5679,319.867,9827.0
2023-01-12 13:30:00,331.46,332.19,331.3,331.91,10035.0,319.7801,320.4844,319.6258,320.2143,10035.0
2023-01-12 14:00:00,332.02,332.26,330.84,330.84,29537.0,320.3204,320.552,319.182,319.182,29537.0
2023-01-12 14:30:00,330.68,331.62,330.56,331.36,26660.0,319.0276,319.9345,318.9119,319.6837,26660.0
2023-01-12 15:00:00,331.48,331.58,330.9,331.37,18598.0,319.7994,319.8959,319.2399,319.6933,18598.0
2023-01-12 15:30:00,331.38,331.95,330.43,331.09,96559.0,319.703,320.2529,318.7864,319.4232,96559.0
2023-01-13 09:30:00,328.64,329.42,327.31,329.02,10452.0,317.0595,317.812,315.7764,317.4261,10452.0
2023-01-13 10:00:00,329.4,330.48,328.05,330.48,5024.0,317.7927,318.8347,316.4903,318.8347,5024.0
2023-01-13 10:30:00,330.42,330.42,329.0,329.5,15176.0,318.7768,318.7768,317.4068,317.8892,15176.0
2023-01-13 11:00:00,329.73,330.75,329.17,330.31,7049.0,318.1111,319.0952,317.5708,318.6707,7049.0
2023-01-13 11:30:00,330.22,330.76,329.32,330.64,11691.0,318.5838,319.1048,317.7156,318.989,11691.0
2023-01-13 12:00:00,330.55,331.38,330.07,331.08,6820.0,318.9022,319.703,318.4391,319.4135,6820.0
2023-01-13 12:30:00,331.0,331.88,330.79,331.69,10501.0,319.3364,320.1853,319.1338,320.002,10501.0
2023-01-13 13:00:00,331.76,332.12,330.88,330.94,10568.0,320.0696,320.4169,319.2206,319.2785,10568.0
2023-01-13 13:30:00,331.02,332.99,331.0,332.6,6980.0,319.3556,321.2562,319.3364,320.88,6980.0
2023-01-13 14:00:00,332.63,332.93,331.52,331.52,5956.0,320.9089,321.1983,319.838,319.838,5956.0
2023-01-13 14:30:00,331.77,332.39,331.52,332.39,13585.0,320.0792,320.6774,319.838,320.6774,13585.0
2023-01-13 15:00:00,332.53,333.44,332.45,333.44,23009.0,320.8124,321.6904,320.7353,321.6904,23009.0
2023-01-13 15:30:00,333.38,333.88,332.54,333.17,42499.0,321.6325,322.1149,320.8221,321.4299,42499.0
2023-01-17 09:30:00,333.43,335.25,332.88,334.14,19647.0,321.6807,323.4366,321.1501,322.3657,19647.0
2023-01-17 10:00:00,335.08,336.42,334.17,336.4,15686.0,323.2726,324.5654,322.3946,324.5461,15686.0
2023-01-17 10:30:00,336.48,336.8,334.69,335.38,12963.0,324.6232,324.932,322.8963,323.562,12963.0
2023-01-17 11:00:00,335.55,335.62,334.25,335.22,14350.0,323.726,323.7936,322.4718,323.4076,14350.0
2023-01-17 11:30:00,335.32,335.46,334.55,335.28,7743.0,323.5041,323.6392,322.7613,323.4655,7743.0
2023-01-17 12:00:00,335.05,335.54,334.18,334.19,3649.0,323.2436,323.7164,322.4043,322.4139,3649.0
2023-01-17 12:30:00,334.58,335.06,334.39,334.56,4348.0,322.7902,323.2533,322.6069,322.7709,4348.0
2023-01-17 13:00:00,334.58,334.89,333.55,333.75,7212.0,322.7902,323.0893,321.7965,321.9894,7212.0
2023-01-17 13:30:00,333.83,334.43,333.42,333.63,6426.0,322.0666,322.6455,321.6711,321.8737,6426.0
2023-01-17 14:00:00,333.91,334.01,332.94,333.42,3512.0,322.1438,322.2403,321.208,321.6711,3512.0
2023-01-17 14:30:00,333.54,335.62,333.54,335.57,7090.0,321.7868,323.7936,321.7868,323.7453,7090.0
2023-01-17 15:00:00,335.8,336.1,335.42,335.7,24097.0,323.9672,324.2566,323.6006,323.8707,24097.0
2023-01-17 15:30:00,335.76,336.46,335.1,336.15,47829.0,323.9286,324.604,323.2919,324.3049,47829.0
2023-01-18 09:30:00,336.3,336.88,334.55,336.46,54538.0,324.4496,325.0092,322.7613,324.604,54538.0
2023-01-18 10:00:00,336.47,337.57,334.34,335.08,39986.0,324.6136,325.6748,322.5587,323.2726,39986.0
2023-01-18 10:30:00,335.08,335.18,333.62,334.2,13091.0,323.2726,323.3691,321.864,322.4236,13091.0
2023-01-18 11:00:00,334.3,334.3,331.82,332.36,8171.0,322.5201,322.5201,320.1275,320.6484,8171.0
2023-01-18 11:30:00,332.28,332.63,330.99,332.48,23782.0,320.5712,320.9089,319.3267,320.7642,23782.0
2023-01-18 12:00:00,332.47,332.76,330.22,330.35,5826.0,320.7546,321.0343,318.5838,318.7093,5826.0
2023-01-18 12:30:00,330.52,330.88,329.72,330.24,5260.0,318.8733,319.2206,318.1015,318.6031,5260.0
2023-01-18 13:00:00,330.28,330.61,329.16,330.42,10152.0,318.6417,318.9601,317.5612,318.7768,10152.0
2023-01-18 13:30:00,330.34,331.55,330.21,330.23,9084.0,318.6996,319.867,318.5742,318.5935,9084.0
2023-01-18 14:00:00,330.27,330.87,330.08,330.51,6466.0,318.6321,319.2109,318.4488,318.8636,6466.0
2023-01-18 14:30:00,330.83,331.01,329.73,329.73,6708.0,319.1723,319.346,318.1111,318.1111,6708.0
2023-01-18 15:00:00,329.72,329.96,329.18,329.27,7899.0,318.1015,318.333,317.5805,317.6673,7899.0
2023-01-18 15:30:00,329.17,329.29,327.73,328.24,37663.0,317.5708,317.6866,316.1816,316.6736,37663.0
2023-01-19 09:30:00,323.58,323.74,321.7,322.49,21963.0,312.1778,312.3322,310.3641,311.1262,21963.0
2023-01-19 10:00:00,322.21,323.83,322.12,322.51,16236.0,310.8561,312.419,310.7693,311.1455,16236.0
2023-01-19 10:30:00,322.35,322.35,320.7,321.47,14730.0,310.9912,310.9912,309.3993,310.1422,14730.0
2023-01-19 11:00:00,321.28,322.02,320.25,320.29,11570.0,309.9589,310.6728,308.9652,309.0037,11570.0
2023-01-19 11:30:00,320.11,321.23,320.04,320.96,17713.0,308.8301,309.9106,308.7626,309.6501,17713.0
2023-01-19 12:00:00,321.2,323.18,321.04,321.72,35971.0,309.8817,311.7919,309.7273,310.3834,35971.0
2023-01-19 12:30:00,321.93,322.22,320.69,321.36,28751.0,310.586,310.8657,309.3897,310.036,28751.0
2023-01-19 13:00:00,321.63,322.59,321.61,321.84,14921.0,310.2965,311.2227,310.2772,310.4991,14921.0
2023-01-19 13:30:00,322.17,323.9,322.17,323.89,16811.0,310.8175,312.4865,310.8175,312.4769,16811.0
2023-01-19 14:00:00,323.71,324.73,323.23,324.41,13979.0,312.3032,313.2873,311.8401,312.9786,13979.0
2023-01-19 14:30:00,324.29,324.45,323.64,324.03,12894.0,312.8628,313.0172,312.2357,312.612,12894.0
2023-01-19 15:00:00,324.16,324.31,323.42,323.57,14672.0,312.7374,312.8821,312.0235,312.1682,14672.0
2023-01-19 15:30:00,323.57,324.0,322.89,323.18,61075.0,312.1682,312.583,311.5121,311.7919,61075.0
2023-01-20 09:30:00,325.18,327.0,324.07,326.98,64896.0,313.7214,315.4773,312.6505,315.458,64896.0
2023-01-20 10:00:00,327.16,328.13,326.82,327.99,21733.0,315.6317,316.5675,315.3036,316.4324,21733.0
2023-01-20 10:30:00,328.03,329.14,327.97,328.92,11875.0,316.471,317.5419,316.4131,317.3296,11875.0
2023-01-20 11:00:00,329.02,330.72,329.02,330.48,22496.0,317.4261,319.0662,317.4261,318.8347,22496.0
2023-01-20 11:30:00,330.43,331.13,329.72,330.87,17630.0,318.7864,319.4618,318.1015,319.2109,17630.0
2023-01-20 12:00:00,330.96,331.11,330.0,330.66,16296.0,319.2978,319.4425,318.3716,319.0083,16296.0
2023-01-20 12:30:00,330.63,331.28,330.43,330.83,14715.0,318.9794,319.6065,318.7864,319.1723,14715.0
2023-01-20 13:00:00,330.9,331.08,329.75,329.75,19908.0,319.2399,319.4135,318.1304,318.1304,19908.0
2023-01-20 13:30:00,329.86,331.82,329.72,331.78,14370.0,318.2365,320.1275,318.1015,320.0889,14370.0
2023-01-20 14:00:00,331.82,331.89,331.42,331.79,31287.0,320.1275,320.195,319.7416,320.0985,31287.0
2023-01-20 14:30:00,331.89,332.68,331.89,332.68,15509.0,320.195,320.9572,320.195,320.9572,15509.0
2023-01-20 15:00:00,332.99,333.38,332.53,332.84,14177.0,321.2562,321.6325,320.8124,321.1115,14177.0
2023-01-20 15:30:00,332.9,333.92,332.2,333.16,60076.0,321.1694,322.1535,320.4941,321.4202,60076.0
2023-01-23 09:30:00,334.15,336.21,332.92,336.07,20194.0,322.3754,324.3628,321.1887,324.2277,20194.0
2023-01-23 10:00:00,336.2,338.3,335.33,338.08,16285.0,324.3531,326.3791,323.5138,326.1669,16285.0
2023-01-23 10:30:00,338.19,339.0,338.04,338.81,11069.0,326.273,327.0545,326.1283,326.8711,11069.0
2023-01-23 11:00:00,338.81,339.72,338.42,338.46,18380.0,326.8711,327.7491,326.4949,326.5335,18380.0
2023-01-23 11:30:00,338.32,338.89,338.07,338.87,15694.0,326.3984,326.9483,326.1572,326.929,15694.0
2023-01-23 12:00:00,338.72,339.0,337.57,338.65,8182.0,326.7843,327.0545,325.6748,326.7168,8182.0
2023-01-23 12:30:00,338.52,338.63,337.23,337.59,21283.0,326.5914,326.6975,325.3468,325.6941,21283.0
2023-01-23 13:00:00,337.44,338.02,337.44,337.62,10458.0,325.5494,326.109,325.5494,325.7231,10458.0
2023-01-23 13:30:00,337.7,338.52,337.7,337.86,22321.0,325.8003,326.5914,325.8003,325.9546,22321.0
2023-01-23 14:00:00,337.79,338.09,337.21,337.22,17471.0,325.8871,326.1765,325.3275,325.3372,17471.0
2023-01-23 14:30:00,337.2,337.66,335.07,335.83,14132.0,325.3179,325.7617,323.2629,323.9962,14132.0
2023-01-23 15:00:00,336.06,336.95,335.6,336.55,21534.0,324.218,325.0767,323.7743,324.6908,21534.0
2023-01-23 15:30:00,336.64,338.96,336.13,338.5,74332.0,324.7776,327.0159,324.2856,326.5721,74332.0
2023-01-24 09:30:00,334.66,339.99,334.66,337.82,27428.0,322.8674,328.0096,322.8674,325.916,27428.0
2023-01-24 10:00:00,338.04,341.33,336.74,341.32,28763.0,326.1283,329.3023,324.8741,329.2927,28763.0
2023-01-24 10:30:00,341.07,342.96,340.57,342.68,22480.0,329.0515,330.8749,328.5691,330.6048,22480.0
2023-01-24 11:00:00,342.67,342.8,340.42,340.83,12474.0,330.5951,330.7205,328.4244,328.82,12474.0
2023-01-24 11:30:00,340.32,341.71,340.07,341.4,11732.0,328.3279,329.669,328.0867,329.3699,11732.0
2023-01-24 12:00:00,341.39,342.59,340.5,342.46,11144.0,329.3602,330.5179,328.5016,330.3925,11144.0
2023-01-24 12:30:00,342.51,342.92,341.95,342.07,8498.0,330.4408,330.8363,329.9005,330.0163,8498.0
2023-01-24 13:00:00,341.89,342.0,340.64,341.7,10210.0,329.8426,329.9487,328.6367,329.6593,10210.0
2023-01-24 13:30:00,341.93,343.72,341.82,343.26,8297.0,329.8812,331.6081,329.7751,331.1643,8297.0
2023-01-24 14:00:00,343.19,343.32,342.4,342.55,12055.0,331.0968,331.2222,330.3346,330.4794,12055.0
2023-01-24 14:30:00,342.76,343.71,342.58,343.38,16578.0,330.682,331.5985,330.5083,331.2801,16578.0
2023-01-24 15:00:00,343.26,343.3,341.86,342.11,21488.0,331.1643,331.2029,329.8137,330.0549,21488.0
2023-01-24 15:30:00,342.16,342.19,340.92,340.92,84912.0,330.1031,330.132,328.9068,328.9068,84912.0
2023-01-25 09:30:00,337.05,340.34,336.2,338.0,29225.0,325.1732,328.3472,324.3531,326.0897,29225.0
2023-01-25 10:00:00,337.71,339.56,336.51,337.13,26355.0,325.8099,327.5947,324.6522,325.2503,26355.0
2023-01-25 10:30:00,337.21,338.47,336.32,338.33,25618.0,325.3275,326.5431,324.4689,326.4081,25618.0
2023-01-25 11:00:00,338.25,339.9,338.09,338.85,27890.0,326.3309,327.9227,326.1765,326.9097,27890.0
2023-01-25 11:30:00,339.09,341.22,339.06,341.02,31121.0,327.1413,329.1962,327.1123,329.0033,31121.0
2023-01-25 12:00:00,340.87,341.5,340.32,340.42,18281.0,328.8586,329.4664,328.3279,328.4244,18281.0
2023-01-25 12:30:00,340.35,341.49,340.33,340.63,13819.0,328.3569,329.4567,328.3376,328.627,13819.0
2023-01-25 13:00:00,340.67,342.0,340.54,341.91,13333.0,328.6656,329.9487,328.5402,329.8619,13333.0
2023-01-25 13:30:00,341.87,343.21,341.78,342.71,24818.0,329.8233,331.1161,329.7365,330.6337,24818.0
2023-01-25 14:00:00,342.75,343.62,342.03,342.34,15813.0,330.6723,331.5117,329.9777,330.2768,15813.0
2023-01-25 14:30:00,342.41,343.14,342.0,342.69,22174.0,330.3443,331.0486,329.9487,330.6144,22174.0
2023-01-25 15:00:00,342.65,343.32,342.47,343.32,21960.0,330.5758,331.2222,330.4022,331.2222,21960.0
2023-01-25 15:30:00,343.34,343.79,341.98,342.99,68062.0,331.2415,331.6757,329.9294,330.9039,68062.0
2023-01-26 09:30:00,349.24,352.32,346.29,348.13,56129.0,336.9336,339.9051,334.0876,335.8627,56129.0
2023-01-26 10:00:00,348.22,349.0,346.14,348.04,47816.0,335.9496,336.7021,333.9429,335.7759,47816.0
2023-01-26 10:30:00,347.91,349.46,344.46,344.46,52258.0,335.6505,337.1459,332.3221,332.3221,52258.0
2023-01-26 11:00:00,344.63,347.08,344.62,346.04,19260.0,332.4861,334.8497,332.4764,333.8464,19260.0
2023-01-26 11:30:00,346.04,346.56,344.72,345.22,23235.0,333.8464,334.3481,332.5729,333.0553,23235.0
2023-01-26 12:00:00,345.35,345.65,343.0,343.49,16470.0,333.1807,333.4701,330.9135,331.3862,16470.0
2023-01-26 12:30:00,343.49,346.4,343.25,345.63,12301.0,331.3862,334.1937,331.1547,333.4508,12301.0
2023-01-26 13:00:00,345.69,346.1,344.45,344.52,15923.0,333.5087,333.9043,332.3124,332.3799,15923.0
2023-01-26 13:30:00,344.46,346.14,344.27,346.14,29694.0,332.3221,333.9429,332.1387,333.9429,29694.0
2023-01-26 14:00:00,345.94,346.28,344.54,344.9,9713.0,333.7499,334.0779,332.3992,332.7465,9713.0
2023-01-26 14:30:00,344.94,345.94,344.93,345.41,11954.0,332.7851,333.7499,332.7755,333.2386,11954.0
2023-01-26 15:00:00,345.86,346.57,345.78,346.28,26505.0,333.6727,334.3577,333.5955,334.0779,26505.0
2023-01-26 15:30:00,346.23,347.63,345.83,347.32,59215.0,334.0297,335.3803,333.6438,335.0813,59215.0
2023-01-27 09:30:00,347.68,348.79,346.76,347.37,34061.0,335.4286,336.4995,334.541,335.1295,34061.0
2023-01-27 10:00:00,347.88,349.45,347.3,348.56,23181.0,335.6215,337.1362,335.062,336.2776,23181.0
2023-01-27 10:30:00,348.56,349.32,347.76,348.74,14789.0,336.2776,337.0108,335.5058,336.4512,14789.0
2023-01-27 11:00:00,348.67,349.0,347.97,348.57,15973.0,336.3837,336.7021,335.7084,336.2872,15973.0
2023-01-27 11:30:00,348.62,348.71,347.86,348.19,8364.0,336.3355,336.4223,335.6022,335.9206,8364.0
2023-01-27 12:00:00,348.15,348.37,346.32,346.36,17656.0,335.882,336.0943,334.1165,334.1551,17656.0
2023-01-27 12:30:00,346.32,347.35,346.23,346.79,7457.0,334.1165,335.1102,334.0297,334.5699,7457.0
2023-01-27 13:00:00,346.77,346.97,345.64,346.32,7573.0,334.5507,334.7436,333.4605,334.1165,7573.0
2023-01-27 13:30:00,346.33,346.94,345.4,345.54,12794.0,334.1262,334.7147,333.2289,333.364,12794.0
2023-01-27 14:00:00,345.55,346.69,345.42,346.44,11897.0,333.3736,334.4735,333.2482,334.2323,11897.0
2023-01-27 14:30:00,346.36,346.85,345.59,346.85,14007.0,334.1551,334.6278,333.4122,334.6278,14007.0
2023-01-27 15:00:00,346.88,347.92,346.38,347.12,16559.0,334.6568,335.6601,334.1744,334.8883,16559.0
2023-01-27 15:30:00,346.91,347.59,344.26,344.37,58885.0,334.6857,335.3418,332.1291,332.2352,58885.0
2023-01-30 09:30:00,342.03,344.81,341.76,342.31,21290.0,329.9777,332.6597,329.7172,330.2478,21290.0
2023-01-30 10:00:00,342.76,344.56,342.65,344.48,21769.0,330.682,332.4185,330.5758,332.3413,21769.0
2023-01-30 10:30:00,344.58,344.78,343.51,344.48,11749.0,332.4378,332.6308,331.4055,332.3413,11749.0
2023-01-30 11:00:00,344.34,345.17,344.3,345.17,10696.0,332.2063,333.007,332.1677,333.007,10696.0
2023-01-30 11:30:00,345.16,345.49,343.78,344.45,15853.0,332.9974,333.3158,331.666,332.3124,15853.0
2023-01-30 12:00:00,344.53,345.45,344.27,345.07,13802.0,332.3896,333.2772,332.1387,332.9106,13802.0
2023-01-30 12:30:00,345.12,345.31,344.11,344.44,12315.0,332.9588,333.1421,331.9844,332.3028,12315.0
2023-01-30 13:00:00,344.26,345.2,343.8,344.86,14124.0,332.1291,333.036,331.6853,332.708,14124.0
2023-01-30 13:30:00,344.71,345.51,344.44,345.43,18612.0,332.5632,333.3351,332.3028,333.2579,18612.0
2023-01-30 14:00:00,345.47,345.58,345.02,345.45,11777.0,333.2965,333.4026,332.8623,333.2772,11777.0
2023-01-30 14:30:00,345.46,345.76,344.8,344.8,14793.0,333.2868,333.5762,332.6501,332.6501,14793.0
2023-01-30 15:00:00,344.8,345.23,344.1,344.33,16166.0,332.6501,333.0649,331.9747,332.1966,16166.0
2023-01-30 15:30:00,344.37,345.18,343.18,343.59,48865.0,332.2352,333.0167,331.0872,331.4827,48865.0
2023-01-31 09:30:00,344.23,346.03,340.49,342.0,17863.0,332.1002,333.8367,328.4919,329.9487,17863.0
2023-01-31 10:00:00,342.19,344.5,342.19,344.5,18126.0,330.132,332.3606,330.132,332.3606,18126.0
2023-01-31 10:30:00,344.67,345.76,344.51,345.49,12124.0,332.5247,333.5762,332.3703,333.3158,12124.0
2023-01-31 11:00:00,345.77,346.33,345.46,345.74,5821.0,333.5859,334.1262,333.2868,333.5569,5821.0
2023-01-31 11:30:00,345.67,346.19,344.92,346.03,16451.0,333.4894,333.9911,332.7658,333.8367,16451.0
2023-01-31 12:00:00,346.05,346.68,345.6,346.28,8527.0,333.856,334.4638,333.4219,334.0779,8527.0
2023-01-31 12:30:00,346.09,347.34,345.9,346.93,10221.0,333.8946,335.1006,333.7113,334.705,10221.0
2023-01-31 13:00:00,347.17,347.9,347.17,347.67,8248.0,334.9366,335.6408,334.9366,335.4189,8248.0
2023-01-31 13:30:00,347.77,348.42,347.77,347.98,7274.0,335.5154,336.1425,335.5154,335.718,7274.0
2023-01-31 14:00:00,348.13,348.48,347.68,348.01,7758.0,335.8627,336.2004,335.4286,335.747,7758.0
2023-01-31 14:30:00,348.16,348.53,347.77,348.05,7606.0,335.8917,336.2486,335.5154,335.7855,7606.0
2023-01-31 15:00:00,348.2,348.33,347.3,347.67,6271.0,335.9303,336.0557,335.062,335.4189,6271.0
2023-01-31 15:30:00,347.68,350.27,347.68,350.25,68992.0,335.4286,337.9273,335.4286,337.908,68992.0
2023-02-01 09:30:00,349.63,353.77,348.72,353.57,19377.0,337.3099,341.304,336.4319,341.111,19377.0
2023-02-01 10:00:00,353.31,353.31,351.41,352.27,21875.0,340.8602,340.8602,339.0272,339.8568,21875.0
2023-02-01 10:30:00,352.11,352.43,350.41,350.73,10538.0,339.7025,340.0112,338.0624,338.3711,10538.0
2023-02-01 11:00:00,350.56,350.58,349.49,350.15,8540.0,338.2071,338.2264,337.1748,337.8116,8540.0
2023-02-01 11:30:00,350.15,350.51,348.93,348.93,7384.0,337.8116,338.1589,336.6345,336.6345,7384.0
2023-02-01 12:00:00,348.84,348.84,348.11,348.18,7974.0,336.5477,336.5477,335.8434,335.911,7974.0
2023-02-01 12:30:00,348.4,348.87,348.18,348.46,15920.0,336.1232,336.5767,335.911,336.1811,15920.0
2023-02-01 13:00:00,348.44,348.99,348.3,348.96,8395.0,336.1618,336.6924,336.0267,336.6635,8395.0
2023-02-01 13:30:00,349.0,349.94,348.92,348.98,6862.0,336.7021,337.609,336.6249,336.6828,6862.0
2023-02-01 14:00:00,348.71,350.26,347.94,349.63,22215.0,336.4223,337.9177,335.6794,337.3099,22215.0
2023-02-01 14:30:00,349.71,353.29,347.88,351.57,30859.0,337.3871,340.8409,335.6215,339.1815,30859.0
2023-02-01 15:00:00,352.12,354.22,352.07,353.46,17267.0,339.7121,341.7381,339.6639,341.0049,17267.0
2023-02-01 15:30:00,353.53,356.77,352.86,354.55,79785.0,341.0724,344.1983,340.4261,342.0565,79785.0
2023-02-02 09:30:00,355.0,355.71,350.3,350.3,26618.0,342.4906,343.1756,337.9563,337.9563,26618.0
2023-02-02 10:00:00,350.47,350.93,347.72,347.84,24038.0,338.1203,338.5641,335.4672,335.5829,24038.0
2023-02-02 10:30:00,347.98,351.57,347.98,351.29,11400.0,335.718,339.1815,335.718,338.9114,11400.0
2023-02-02 11:00:00,351.15,351.37,349.38,350.29,12075.0,338.7763,338.9886,337.0687,337.9466,12075.0
2023-02-02 11:30:00,350.38,351.25,350.03,350.4,15358.0,338.0334,338.8728,337.6958,338.0527,15358.0
2023-02-02 12:00:00,350.29,352.83,350.17,352.7,18575.0,337.9466,340.3971,337.8308,340.2717,18575.0
2023-02-02 12:30:00,352.54,352.7,350.94,351.16,10772.0,340.1173,340.2717,338.5737,338.786,10772.0
2023-02-02 13:00:00,351.35,352.26,351.27,351.66,11257.0,338.9693,339.8472,338.8921,339.2683,11257.0
2023-02-02 13:30:00,351.82,352.42,351.73,352.42,10403.0,339.4227,340.0016,339.3359,340.0016,10403.0
2023-02-02 14:00:00,352.48,352.48,349.87,350.34,25217.0,340.0594,340.0594,337.5414,337.9949,25217.0
2023-02-02 14:30:00,350.53,350.54,347.22,347.57,20074.0,338.1782,338.1878,334.9848,335.3225,20074.0
2023-02-02 15:00:00,347.42,348.45,347.26,347.53,14975.0,335.1777,336.1715,335.0234,335.2839,14975.0
2023-02-02 15:30:00,347.68,348.4,347.41,347.68,73416.0,335.4286,336.1232,335.1681,335.4286,73416.0
2023-02-03 09:30:00,344.53,349.41,344.53,347.57,29215.0,332.3896,337.0976,332.3896,335.3225,29215.0
2023-02-03 10:00:00,347.11,350.61,346.95,350.08,14461.0,334.8787,338.2553,334.7243,337.744,14461.0
2023-02-03 10:30:00,349.92,351.51,349.92,350.51,11974.0,337.5897,339.1236,337.5897,338.1589,11974.0
2023-02-03 11:00:00,350.73,350.93,349.9,350.37,16018.0,338.3711,338.5641,337.5704,338.0238,16018.0
2023-02-03 11:30:00,350.82,352.91,350.35,352.06,13507.0,338.4579,340.4743,338.0045,339.6542,13507.0
2023-02-03 12:00:00,352.35,354.28,352.3,353.82,8462.0,339.934,341.796,339.8858,341.3522,8462.0
2023-02-03 12:30:00,353.68,354.29,351.71,351.72,10940.0,341.2172,341.8057,339.3166,339.3262,10940.0
2023-02-03 13:00:00,351.79,351.84,350.14,350.46,8381.0,339.3938,339.442,337.8019,338.1106,8381.0
2023-02-03 13:30:00,350.08,351.41,349.84,351.15,7708.0,337.744,339.0272,337.5125,338.7763,7708.0
2023-02-03 14:00:00,351.04,351.88,350.06,350.94,17001.0,338.6702,339.4806,337.7247,338.5737,17001.0
2023-02-03 14:30:00,350.96,352.33,350.51,351.67,11013.0,338.593,339.9147,338.1589,339.278,11013.0
2023-02-03 15:00:00,351.63,352.99,351.17,352.76,21578.0,339.2394,340.5515,338.7956,340.3296,21578.0
2023-02-03 15:30:00,352.78,354.1,351.62,353.87,70297.0,340.3489,341.6224,339.2298,341.4005,70297.0
2023-02-06 09:30:00,351.2,353.66,348.9,352.12,15877.0,338.8246,341.1979,336.6056,339.7121,15877.0
2023-02-06 10:00:00,351.91,352.24,349.03,349.92,18448.0,339.5095,339.8279,336.731,337.5897,18448.0
2023-02-06 10:30:00,349.76,351.54,349.4,351.25,9161.0,337.4353,339.1526,337.088,338.8728,9161.0
2023-02-06 11:00:00,351.35,352.27,351.15,351.81,9975.0,338.9693,339.8568,338.7763,339.4131,9975.0
2023-02-06 11:30:00,352.0,352.29,350.37,350.37,9461.0,339.5964,339.8761,338.0238,338.0238,9461.0
2023-02-06 12:00:00,350.45,351.33,349.92,351.29,4857.0,338.101,338.95,337.5897,338.9114,4857.0
2023-02-06 12:30:00,351.1,352.05,351.1,351.16,11732.0,338.7281,339.6446,338.7281,338.786,11732.0
2023-02-06 13:00:00,351.1,351.46,350.72,351.14,7150.0,338.7281,339.0754,338.3615,338.7667,7150.0
2023-02-06 13:30:00,351.26,351.35,350.37,350.88,6067.0,338.8824,338.9693,338.0238,338.5158,6067.0
2023-02-06 14:00:00,350.82,351.06,350.57,350.65,6752.0,338.4579,338.6895,338.2168,338.2939,6752.0
2023-02-06 14:30:00,350.62,351.15,350.33,351.15,11913.0,338.265,338.7763,337.9852,338.7763,11913.0
2023-02-06 15:00:00,351.16,351.52,350.45,350.56,11490.0,338.786,339.1333,338.101,338.2071,11490.0
2023-02-06 15:30:00,350.49,351.48,350.33,350.87,34579.0,338.1396,339.0947,337.9852,338.5062,34579.0
2023-02-07 09:30:00,348.31,349.95,346.45,348.7,15744.0,336.0364,337.6186,334.2419,336.4126,15744.0
2023-02-07 10:00:00,348.93,349.54,348.51,349.54,8169.0,336.6345,337.223,336.2293,337.223,8169.0
2023-02-07 10:30:00,349.61,350.48,349.17,349.56,8526.0,337.2906,338.1299,336.8661,337.2423,8526.0
2023-02-07 11:00:00,349.78,350.36,349.55,350.19,5212.0,337.4546,338.0142,337.2327,337.8501,5212.0
2023-02-07 11:30:00,349.93,351.24,349.93,350.86,7017.0,337.5993,338.8631,337.5993,338.4965,7017.0
2023-02-07 12:00:00,351.0,351.55,350.92,351.05,19565.0,338.6316,339.1622,338.5544,338.6798,19565.0
2023-02-07 12:30:00,351.02,354.13,350.74,353.75,9592.0,338.6509,341.6513,338.3808,341.2847,9592.0
2023-02-07 13:00:00,353.92,354.21,350.27,350.27,25443.0,341.4487,341.7285,337.9273,337.9273,25443.0
2023-02-07 13:30:00,349.46,350.13,348.4,349.7,14645.0,337.1459,337.7923,336.1232,337.3774,14645.0
2023-02-07 14:00:00,350.0,352.65,349.99,352.21,38149.0,337.6668,340.2235,337.6572,339.799,38149.0
2023-02-07 14:30:00,352.31,353.36,351.81,353.2,43239.0,339.8954,340.9084,339.4131,340.7541,43239.0
2023-02-07 15:00:00,353.22,353.69,352.2,353.59,34631.0,340.7734,341.2268,339.7893,341.1303,34631.0
2023-02-07 15:30:00,353.42,354.32,353.11,353.38,32886.0,340.9663,341.8346,340.6672,340.9277,32886.0
2023-02-08 09:30:00,350.52,355.47,349.17,355.23,14303.0,338.1685,342.9441,336.8661,342.7125,14303.0
2023-02-08 10:00:00,355.09,355.19,353.79,354.43,8749.0,342.5775,342.674,341.3233,341.9407,8749.0
2023-02-08 10:30:00,354.12,354.65,353.48,354.31,8273.0,341.6417,342.153,341.0242,341.825,8273.0
2023-02-08 11:00:00,354.12,355.04,353.64,353.77,11085.0,341.6417,342.5292,341.1786,341.304,11085.0
2023-02-08 11:30:00,353.65,353.65,352.17,353.56,9628.0,341.1882,341.1882,339.7604,341.1014,9628.0
2023-02-08 12:00:00,353.64,354.18,352.85,354.08,9171.0,341.1786,341.6995,340.4164,341.6031,9171.0
2023-02-08 12:30:00,354.22,354.36,353.1,353.62,10680.0,341.7381,341.8732,340.6576,341.1593,10680.0
2023-02-08 13:00:00,353.63,354.55,353.51,353.89,15407.0,341.1689,342.0565,341.0532,341.4198,15407.0
2023-02-08 13:30:00,353.56,353.66,352.88,353.13,13366.0,341.1014,341.1979,340.4454,340.6865,13366.0
2023-02-08 14:00:00,352.87,353.45,352.48,352.83,12045.0,340.4357,340.9953,340.0594,340.3971,12045.0
2023-02-08 14:30:00,352.8,352.95,352.09,352.91,16017.0,340.3682,340.5129,339.6832,340.4743,16017.0
2023-02-08 15:00:00,352.91,353.17,352.12,352.89,19291.0,340.4743,340.7251,339.7121,340.455,19291.0
2023-02-08 15:30:00,353.03,353.58,352.31,352.44,40476.0,340.5901,341.1207,339.8954,340.0209,40476.0
2023-02-09 09:30:00,353.94,356.88,352.52,355.51,11731.0,342.6937,345.5402,341.3188,344.2138,11731.0
2023-02-09 10:00:00,354.22,354.56,351.51,351.93,7511.0,342.9648,343.294,340.3409,340.7475,7511.0
2023-02-09 10:30:00,351.79,353.76,351.68,352.99,28511.0,340.612,342.5194,340.5055,341.7738,28511.0
2023-02-09 11:00:00,353.12,353.32,352.16,352.39,5076.0,341.8997,342.0934,340.9702,341.1929,5076.0
2023-02-09 11:30:00,352.47,352.71,352.05,352.39,4251.0,341.2704,341.5027,340.8637,341.1929,4251.0
2023-02-09 12:00:00,352.9,353.69,352.56,353.13,4965.0,341.6867,342.4516,341.3575,341.9094,4965.0
2023-02-09 12:30:00,353.13,353.13,350.96,351.58,3650.0,341.9094,341.9094,339.8083,340.4086,3650.0
2023-02-09 13:00:00,351.65,351.74,350.97,351.06,3717.0,340.4764,340.5636,339.818,339.9052,3717.0
2023-02-09 13:30:00,351.02,351.74,350.59,350.98,6786.0,339.8664,340.5636,339.4501,339.8277,6786.0
2023-02-09 14:00:00,351.27,351.76,350.36,350.55,14563.0,340.1085,340.5829,339.2274,339.4114,14563.0
2023-02-09 14:30:00,350.59,350.75,349.9,350.31,5689.0,339.4501,339.605,338.782,339.179,5689.0
2023-02-09 15:00:00,350.13,350.32,349.09,349.25,9110.0,339.0047,339.1887,337.9978,338.1527,9110.0
2023-02-09 15:30:00,349.01,349.81,347.71,348.29,41376.0,337.9203,338.6949,336.6616,337.2232,41376.0
2023-02-10 09:30:00,346.13,348.99,345.71,346.74,11882.0,335.1318,337.9009,334.7252,335.7224,11882.0
2023-02-10 10:00:00,346.52,347.95,345.43,347.94,11916.0,335.5094,336.894,334.4541,336.8843,11916.0
2023-02-10 10:30:00,348.22,348.59,346.83,347.24,5621.0,337.1554,337.5137,335.8096,336.2065,5621.0
2023-02-10 11:00:00,347.5,348.17,347.22,347.3,5404.0,336.4583,337.107,336.1872,336.2646,5404.0
2023-02-10 11:30:00,347.61,348.2,347.07,347.13,7181.0,336.5648,337.136,336.0419,336.1,7181.0
2023-02-10 12:00:00,347.14,347.37,346.22,347.3,6848.0,336.1097,336.3324,335.219,336.2646,6848.0
2023-02-10 12:30:00,347.49,348.59,347.39,348.59,8688.0,336.4486,337.5137,336.3518,337.5137,8688.0
2023-02-10 13:00:00,348.64,349.5,348.44,349.33,5014.0,337.5621,338.3947,337.3684,338.2301,5014.0
2023-02-10 13:30:00,349.09,349.09,348.09,348.19,7050.0,337.9978,337.9978,337.0295,337.1264,7050.0
2023-02-10 14:00:00,348.15,349.09,348.14,348.79,7740.0,337.0876,337.9978,337.078,337.7073,7740.0
2023-02-10 14:30:00,348.71,349.74,348.71,349.71,6180.0,337.6298,338.6271,337.6298,338.5981,6180.0
2023-02-10 15:00:00,349.71,349.96,349.16,349.95,8274.0,338.5981,338.8401,338.0655,338.8304,8274.0
2023-02-10 15:30:00,350.03,350.4,349.61,349.73,27096.0,338.9079,339.2661,338.5012,338.6174,27096.0
2023-02-13 09:30:00,349.72,351.88,349.02,351.86,15099.0,338.6077,340.6991,337.93,340.6797,15099.0
2023-02-13 10:00:00,352.0,353.69,351.75,353.69,9292.0,340.8153,342.4516,340.5732,342.4516,9292.0
2023-02-13 10:30:00,353.21,354.68,353.15,353.86,9400.0,341.9869,343.4101,341.9288,342.6162,9400.0
2023-02-13 11:00:00,354.23,354.23,352.89,353.27,5520.0,342.9744,342.9744,341.677,342.0449,5520.0
2023-02-13 11:30:00,353.17,354.06,352.7,353.46,9928.0,341.9481,342.8098,341.4931,342.2289,9928.0
2023-02-13 12:00:00,353.48,354.49,353.48,354.49,8794.0,342.2483,343.2262,342.2483,343.2262,8794.0
2023-02-13 12:30:00,354.54,355.38,354.39,354.79,14974.0,343.2746,344.0879,343.1294,343.5166,14974.0
2023-02-13 13:00:00,355.02,355.42,354.96,355.17,6529.0,343.7393,344.1266,343.6812,343.8846,6529.0
2023-02-13 13:30:00,355.46,356.03,355.09,355.63,8852.0,344.1654,344.7172,343.8071,344.33,8852.0
2023-02-13 14:00:00,355.65,355.82,354.96,355.3,21591.0,344.3493,344.5139,343.6812,344.0104,21591.0
2023-02-13 14:30:00,355.47,355.53,353.61,354.19,17156.0,344.175,344.2331,342.3741,342.9357,17156.0
2023-02-13 15:00:00,354.16,354.81,353.96,354.33,9004.0,342.9067,343.536,342.713,343.0713,9004.0
2023-02-13 15:30:00,354.44,355.38,354.27,355.32,28461.0,343.1778,344.0879,343.0132,344.0298,28461.0
2023-02-14 09:30:00,350.35,354.66,349.49,354.63,21793.0,339.2177,343.3908,338.3851,343.3617,21793.0
2023-02-14 10:00:00,355.99,357.46,355.53,356.5,5349.0,344.6785,346.1018,344.2331,345.1723,5349.0
2023-02-14 10:30:00,356.54,356.54,352.16,353.04,7522.0,345.211,345.211,340.9702,341.8223,7522.0
2023-02-14 11:00:00,352.8,354.11,352.55,352.55,4826.0,341.5899,342.8583,341.3478,341.3478,4826.0
2023-02-14 11:30:00,351.69,352.08,351.01,351.53,6701.0,340.5152,340.8928,339.8568,340.3602,6701.0
2023-02-14 12:00:00,351.7,353.02,351.57,352.74,12706.0,340.5248,341.8029,340.399,341.5318,12706.0
2023-02-14 12:30:00,352.64,352.96,351.89,352.57,4807.0,341.435,341.7448,340.7088,341.3672,4807.0
2023-02-14 13:00:00,352.79,354.49,352.79,353.54,6445.0,341.5802,343.2262,341.5802,342.3064,6445.0
2023-02-14 13:30:00,353.67,354.18,353.51,353.76,10039.0,342.4322,342.926,342.2773,342.5194,10039.0
2023-02-14 14:00:00,353.98,354.34,353.18,353.71,8280.0,342.7324,343.0809,341.9578,342.471,8280.0
2023-02-14 14:30:00,353.75,354.62,353.52,354.06,9270.0,342.5097,343.3521,342.287,342.8098,9270.0
2023-02-14 15:00:00,354.34,354.34,353.55,353.79,10861.0,343.0809,343.0809,342.316,342.5484,10861.0
2023-02-14 15:30:00,353.65,354.06,352.62,352.75,38319.0,342.4129,342.8098,341.4156,341.5415,38319.0
2023-02-15 09:30:00,350.06,353.38,350.06,351.52,15060.0,338.9369,342.1515,338.9369,340.3506,15060.0
2023-02-15 10:00:00,351.89,353.27,350.7,352.21,6934.0,340.7088,342.0449,339.5566,341.0186,6934.0
2023-02-15 10:30:00,352.04,353.24,351.95,352.41,17489.0,340.854,342.0159,340.7669,341.2123,17489.0
2023-02-15 11:00:00,352.6,352.99,351.4,352.06,8766.0,341.3962,341.7738,340.2344,340.8734,8766.0
2023-02-15 11:30:00,351.98,352.67,351.33,352.23,10704.0,340.7959,341.464,340.1666,341.038,10704.0
2023-02-15 12:00:00,352.42,352.52,351.1,351.23,10361.0,341.222,341.3188,339.9439,340.0698,10361.0
2023-02-15 12:30:00,351.3,351.79,350.81,350.82,9429.0,340.1375,340.612,339.6631,339.6728,9429.0
2023-02-15 13:00:00,350.82,350.82,349.85,350.33,5517.0,339.6728,339.6728,338.7336,339.1984,5517.0
2023-02-15 13:30:00,350.47,350.5,350.03,350.39,6593.0,339.3339,339.363,338.9079,339.2565,6593.0
2023-02-15 14:00:00,350.24,350.57,349.5,349.94,12428.0,339.1112,339.4307,338.3947,338.8208,12428.0
2023-02-15 14:30:00,350.1,350.36,349.42,349.43,8614.0,338.9757,339.2274,338.3173,338.327,8614.0
2023-02-15 15:00:00,349.43,350.12,349.4,349.89,16260.0,338.327,338.995,338.2979,338.7723,16260.0
2023-02-15 15:30:00,349.77,350.47,349.5,350.42,40320.0,338.6562,339.3339,338.3947,339.2855,40320.0
2023-02-16 09:30:00,346.43,349.97,344.25,347.56,9732.0,335.4223,338.8498,333.3116,336.5164,9732.0
2023-02-16 10:00:00,346.95,348.98,346.83,348.81,15693.0,335.9258,337.8913,335.8096,337.7267,15693.0
2023-02-16 10:30:00,348.63,350.21,348.51,349.2,7494.0,337.5524,339.0822,337.4362,338.1043,7494.0
2023-02-16 11:00:00,349.39,350.11,349.17,349.64,5327.0,338.2882,338.9854,338.0752,338.5303,5327.0
2023-02-16 11:30:00,349.84,350.53,349.71,349.93,7426.0,338.7239,339.392,338.5981,338.8111,7426.0
2023-02-16 12:00:00,349.76,350.89,349.67,350.39,6389.0,338.6465,339.7406,338.5593,339.2565,6389.0
2023-02-16 12:30:00,350.63,351.16,350.48,350.49,4676.0,339.4888,340.002,339.3436,339.3533,4676.0
2023-02-16 13:00:00,350.94,351.71,350.56,351.21,14219.0,339.789,340.5345,339.4211,340.0504,14219.0
2023-02-16 13:30:00,351.22,351.76,351.19,351.55,6875.0,340.0601,340.5829,340.031,340.3796,6875.0
2023-02-16 14:00:00,351.88,352.39,351.83,352.29,6660.0,340.6991,341.1929,340.6507,341.0961,6660.0
2023-02-16 14:30:00,352.62,352.62,351.2,351.54,8108.0,341.4156,341.4156,340.0407,340.3699,8108.0
2023-02-16 15:00:00,351.4,351.4,349.87,350.07,13266.0,340.2344,340.2344,338.753,338.9466,13266.0
2023-02-16 15:30:00,350.0,350.43,349.15,349.47,29644.0,338.8788,339.2952,338.0559,338.3657,29644.0
2023-02-17 09:30:00,347.38,349.99,346.03,348.54,25250.0,336.3421,338.8692,335.035,337.4652,25250.0
2023-02-17 10:00:00,349.03,351.0,348.94,350.32,12668.0,337.9397,339.8471,337.8525,339.1887,12668.0
2023-02-17 10:30:00,350.21,352.55,350.16,351.82,38292.0,339.0822,341.3478,339.0338,340.641,38292.0
2023-02-17 11:00:00,351.92,352.26,350.68,350.68,29009.0,340.7378,341.067,339.5372,339.5372,29009.0
2023-02-17 11:30:00,350.88,352.61,350.86,351.3,13318.0,339.7309,341.4059,339.7115,340.1375,13318.0
2023-02-17 12:00:00,351.71,352.14,351.53,352.04,11658.0,340.5345,340.9509,340.3602,340.854,11658.0
2023-02-17 12:30:00,351.9,352.09,350.55,350.87,5235.0,340.7185,340.9024,339.4114,339.7212,5235.0
2023-02-17 13:00:00,350.72,351.72,350.5,350.92,9033.0,339.576,340.5442,339.363,339.7696,9033.0
2023-02-17 13:30:00,350.92,352.0,350.42,351.47,13374.0,339.7696,340.8153,339.2855,340.3021,13374.0
2023-02-17 14:00:00,351.44,352.53,351.07,352.02,12811.0,340.2731,341.3285,339.9149,340.8347,12811.0
2023-02-17 14:30:00,352.01,352.7,351.58,352.55,12911.0,340.825,341.4931,340.4086,341.3478,12911.0
2023-02-17 15:00:00,352.57,352.74,351.63,351.66,9086.0,341.3672,341.5318,340.4571,340.4861,9086.0
2023-02-17 15:30:00,351.75,352.66,351.17,351.37,54321.0,340.5732,341.4543,340.0117,340.2053,54321.0
2023-02-21 09:30:00,347.34,349.36,346.49,346.78,16107.0,336.3034,338.2592,335.4804,335.7612,16107.0
2023-02-21 10:00:00,346.52,346.9,344.3,344.48,14575.0,335.5094,335.8774,333.36,333.5342,14575.0
2023-02-21 10:30:00,344.49,345.11,342.42,342.83,8744.0,333.5439,334.1442,331.5397,331.9367,8744.0
2023-02-21 11:00:00,342.96,343.78,342.22,342.61,15873.0,332.0625,332.8565,331.3461,331.7237,15873.0
2023-02-21 11:30:00,342.72,342.96,341.48,341.9,7274.0,331.8302,332.0625,330.6296,331.0362,7274.0
2023-02-21 12:00:00,341.74,342.36,340.89,341.19,6457.0,330.8813,331.4816,330.0583,330.3488,6457.0
2023-02-21 12:30:00,341.06,341.33,340.41,341.05,12506.0,330.2229,330.4843,329.5936,330.2132,12506.0
2023-02-21 13:00:00,340.84,341.14,340.15,340.27,5617.0,330.0099,330.3004,329.3418,329.458,5617.0
2023-02-21 13:30:00,340.21,340.21,339.15,339.27,12400.0,329.3999,329.3999,328.3736,328.4898,12400.0
2023-02-21 14:00:00,339.38,339.58,338.14,338.6,6605.0,328.5963,328.7899,327.3957,327.8411,6605.0
2023-02-21 14:30:00,338.72,339.84,338.72,339.31,12319.0,327.9573,329.0417,327.9573,328.5285,12319.0
2023-02-21 15:00:00,339.56,340.11,339.18,340.08,8468.0,328.7706,329.3031,328.4027,329.2741,8468.0
2023-02-21 15:30:00,340.11,341.31,339.78,340.48,44718.0,329.3031,330.465,328.9836,329.6613,44718.0
2023-02-22 09:30:00,340.64,342.49,340.48,340.48,17283.0,329.8163,331.6075,329.6613,329.6613,17283.0
2023-02-22 10:00:00,340.09,340.8,339.4,339.84,11508.0,329.2837,329.9712,328.6157,329.0417,11508.0
2023-02-22 10:30:00,339.48,340.35,338.75,340.35,7334.0,328.6931,329.5355,327.9863,329.5355,7334.0
2023-02-22 11:00:00,339.9,340.06,338.3,338.41,10071.0,329.0998,329.2547,327.5506,327.6571,10071.0
2023-02-22 11:30:00,338.59,339.42,338.22,339.36,13344.0,327.8314,328.635,327.4732,328.5769,13344.0
2023-02-22 12:00:00,339.29,339.78,338.45,339.51,13691.0,328.5092,328.9836,327.6958,328.7222,13691.0
2023-02-22 12:30:00,339.32,339.96,339.14,339.86,12363.0,328.5382,329.1579,328.3639,329.061,12363.0
2023-02-22 13:00:00,339.85,340.27,339.44,339.96,9334.0,329.0514,329.458,328.6544,329.1579,9334.0
2023-02-22 13:30:00,339.94,340.49,339.64,340.48,9980.0,329.1385,329.671,328.848,329.6613,9980.0
2023-02-22 14:00:00,340.27,340.71,338.23,339.19,19250.0,329.458,329.884,327.4828,328.4123,19250.0
2023-02-22 14:30:00,338.96,339.22,337.58,337.59,8377.0,328.1896,328.4414,326.8535,326.8632,8377.0
2023-02-22 15:00:00,337.81,338.13,337.16,337.58,8612.0,327.0762,327.386,326.4468,326.8535,8612.0
2023-02-22 15:30:00,337.61,339.42,337.05,339.42,44653.0,326.8825,328.635,326.3403,328.635,44653.0
2023-02-23 09:30:00,342.42,344.83,341.75,344.01,32725.0,331.5397,333.8731,330.891,333.0792,32725.0
2023-02-23 10:00:00,343.59,344.14,342.23,343.36,17420.0,332.6725,333.205,331.3557,332.4498,17420.0
2023-02-23 10:30:00,343.65,343.65,340.06,340.53,6479.0,332.7306,332.7306,329.2547,329.7098,6479.0
2023-02-23 11:00:00,340.58,341.15,338.57,338.85,11989.0,329.7582,330.3101,327.812,328.0831,11989.0
2023-02-23 11:30:00,339.04,339.04,335.82,336.59,16157.0,328.2671,328.2671,325.1494,325.8949,16157.0
2023-02-23 12:00:00,336.43,337.46,335.93,336.38,7560.0,325.74,326.7373,325.2559,325.6916,7560.0
2023-02-23 12:30:00,336.05,337.08,336.01,336.69,7742.0,325.3721,326.3694,325.3334,325.9918,7742.0
2023-02-23 13:00:00,337.17,337.49,336.62,337.49,7836.0,326.4565,326.7664,325.924,326.7664,7836.0
2023-02-23 13:30:00,337.35,338.02,337.0,337.56,7917.0,326.6308,327.2795,326.2919,326.8341,7917.0
2023-02-23 14:00:00,337.43,338.89,337.4,338.87,6910.0,326.7083,328.1219,326.6792,328.1025,6910.0
2023-02-23 14:30:00,338.79,339.45,338.72,339.01,7089.0,328.025,328.6641,327.9573,328.2381,7089.0
2023-02-23 15:00:00,339.21,340.28,339.19,340.28,8239.0,328.4317,329.4677,328.4123,329.4677,8239.0
2023-02-23 15:30:00,339.99,340.36,338.8,339.21,39025.0,329.1869,329.5452,328.0347,328.4317,39025.0
2023-02-24 09:30:00,336.24,337.31,333.75,336.31,17304.0,325.5561,326.5921,323.1452,325.6238,17304.0
2023-02-24 10:00:00,336.47,338.15,335.44,336.36,11100.0,325.7788,327.4054,324.7815,325.6723,11100.0
2023-02-24 10:30:00,336.33,337.09,335.7,336.77,9872.0,325.6432,326.3791,325.0332,326.0692,9872.0
2023-02-24 11:00:00,336.58,339.19,336.58,338.94,10897.0,325.8853,328.4123,325.8853,328.1703,10897.0
2023-02-24 11:30:00,339.09,340.28,338.45,338.81,14981.0,328.3155,329.4677,327.6958,328.0444,14981.0
2023-02-24 12:00:00,338.87,338.98,337.87,338.77,10522.0,328.1025,328.209,327.1343,328.0057,10522.0
2023-02-24 12:30:00,338.9,338.9,337.84,338.13,4802.0,328.1315,328.1315,327.1052,327.386,4802.0
2023-02-24 13:00:00,337.96,338.38,337.41,338.38,5374.0,327.2214,327.6281,326.6889,327.6281,5374.0
2023-02-24 13:30:00,338.28,339.93,337.83,339.93,7465.0,327.5312,329.1288,327.0955,329.1288,7465.0
2023-02-24 14:00:00,340.04,340.34,339.45,339.92,7736.0,329.2353,329.5258,328.6641,329.1191,7736.0
2023-02-24 14:30:00,339.67,340.97,339.29,340.94,8541.0,328.8771,330.1358,328.5092,330.1067,8541.0
2023-02-24 15:00:00,341.08,341.85,340.83,341.5,8981.0,330.2423,330.9878,330.0002,330.6489,8981.0
2023-02-24 15:30:00,341.04,341.04,339.01,339.79,39011.0,330.2036,330.2036,328.2381,328.9933,39011.0
2023-02-27 09:30:00,343.32,344.35,341.78,344.3,11187.0,332.4111,333.4084,330.92,333.36,11187.0
2023-02-27 10:00:00,343.93,344.49,343.43,343.99,10802.0,333.0017,333.5439,332.5176,333.0598,10802.0
2023-02-27 10:30:00,344.31,344.32,341.9,342.29,16525.0,333.3696,333.3793,331.0362,331.4138,16525.0
2023-02-27 11:00:00,342.5,342.68,340.72,340.72,8306.0,331.6172,331.7914,329.8937,329.8937,8306.0
2023-02-27 11:30:00,340.78,341.33,340.26,341.33,8190.0,329.9518,330.4843,329.4483,330.4843,8190.0
2023-02-27 12:00:00,341.3,341.3,340.32,340.59,4718.0,330.4553,330.4553,329.5064,329.7678,4718.0
2023-02-27 12:30:00,340.72,341.15,340.58,341.05,5610.0,329.8937,330.3101,329.7582,330.2132,5610.0
2023-02-27 13:00:00,341.14,341.14,340.51,340.83,6324.0,330.3004,330.3004,329.6904,330.0002,6324.0
2023-02-27 13:30:00,340.87,341.48,340.56,341.48,7342.0,330.039,330.6296,329.7388,330.6296,7342.0
2023-02-27 14:00:00,341.48,341.75,340.01,340.48,10396.0,330.6296,330.891,329.2063,329.6613,10396.0
2023-02-27 14:30:00,340.4,340.75,339.76,340.51,13478.0,329.5839,329.9228,328.9642,329.6904,13478.0
2023-02-27 15:00:00,340.46,340.75,339.53,340.28,11545.0,329.642,329.9228,328.7415,329.4677,11545.0
2023-02-27 15:30:00,340.15,340.47,339.52,340.3,46876.0,329.3418,329.6517,328.7318,329.4871,46876.0
2023-02-28 09:30:00,340.97,343.93,340.39,343.84,18741.0,330.1358,333.0017,329.5742,332.9146,18741.0
2023-02-28 10:00:00,343.86,345.34,343.28,344.12,17483.0,332.9339,334.3669,332.3724,333.1857,17483.0
2023-02-28 10:30:00,344.08,344.65,342.77,343.74,23502.0,333.147,333.6988,331.8786,332.8178,23502.0
2023-02-28 11:00:00,343.98,345.99,343.74,345.62,15913.0,333.0501,334.9963,332.8178,334.638,15913.0
2023-02-28 11:30:00,345.64,346.15,344.99,345.2,14852.0,334.6574,335.1512,334.028,334.2314,14852.0
2023-02-28 12:00:00,345.23,346.24,344.83,346.24,11602.0,334.2604,335.2383,333.8731,335.2383,11602.0
2023-02-28 12:30:00,346.23,346.44,344.62,345.89,7164.0,335.2286,335.432,333.6698,334.8994,7164.0
2023-02-28 13:00:00,345.76,346.26,345.41,345.73,5675.0,334.7736,335.2577,334.4347,334.7445,5675.0
2023-02-28 13:30:00,345.95,346.13,345.15,345.28,4910.0,334.9575,335.1318,334.183,334.3088,4910.0
2023-02-28 14:00:00,345.44,345.5,343.82,343.86,9988.0,334.4637,334.5218,332.8952,332.9339,9988.0
2023-02-28 14:30:00,344.21,344.32,343.99,344.15,6446.0,333.2728,333.3793,333.0598,333.2147,6446.0
2023-02-28 15:00:00,344.08,344.1,343.01,343.54,10953.0,333.147,333.1663,332.111,332.6241,10953.0
2023-02-28 15:30:00,343.52,343.58,342.08,342.54,53812.0,332.6047,332.6628,331.2105,331.6559,53812.0
2023-03-01 09:30:00,341.95,344.1,341.74,343.17,11240.0,331.0846,333.1663,330.8813,332.2659,11240.0
2023-03-01 10:00:00,343.67,343.69,341.98,343.2,8963.0,332.75,332.7693,331.1137,332.2949,8963.0
2023-03-01 10:30:00,342.93,345.01,342.35,344.77,12447.0,332.0335,334.0474,331.4719,333.815,12447.0
2023-03-01 11:00:00,344.55,344.62,342.03,343.12,12073.0,333.602,333.6698,331.1621,332.2175,12073.0
2023-03-01 11:30:00,343.04,345.37,342.81,345.37,7429.0,332.14,334.396,331.9173,334.396,7429.0
2023-03-01 12:00:00,345.37,346.03,344.75,345.49,14682.0,334.396,335.035,333.7957,334.5122,14682.0
2023-03-01 12:30:00,345.53,345.92,345.04,345.56,6786.0,334.5509,334.9285,334.0765,334.5799,6786.0
2023-03-01 13:00:00,345.42,345.57,344.35,344.36,4761.0,334.4444,334.5896,333.4084,333.4181,4761.0
2023-03-01 13:30:00,344.15,344.44,343.72,344.08,5805.0,333.2147,333.4955,332.7984,333.147,5805.0
2023-03-01 14:00:00,344.01,344.19,343.05,343.05,4443.0,333.0792,333.2535,332.1497,332.1497,4443.0
2023-03-01 14:30:00,342.96,343.06,342.49,342.78,5654.0,332.0625,332.1594,331.6075,331.8883,5654.0
2023-03-01 15:00:00,342.96,343.6,342.76,342.89,5445.0,332.0625,332.6822,331.8689,331.9948,5445.0
2023-03-01 15:30:00,342.84,343.73,342.84,343.61,32776.0,331.9464,332.8081,331.9464,332.6919,32776.0
2023-03-02 09:30:00,340.81,343.1,336.63,338.94,21519.0,329.9809,332.1981,325.9337,328.1703,21519.0
2023-03-02 10:00:00,338.97,339.33,337.39,337.78,9662.0,328.1993,328.5479,326.6695,327.0471,9662.0
2023-03-02 10:30:00,337.62,340.3,337.62,340.12,8470.0,326.8922,329.4871,326.8922,329.3128,8470.0
2023-03-02 11:00:00,340.12,340.13,338.93,339.13,6087.0,329.3128,329.3225,328.1606,328.3542,6087.0
2023-03-02 11:30:00,339.18,339.93,338.49,338.9,35152.0,328.4027,329.1288,327.7346,328.1315,35152.0
2023-03-02 12:00:00,339.02,339.14,338.32,338.68,4896.0,328.2477,328.3639,327.57,327.9185,4896.0
2023-03-02 12:30:00,338.74,339.33,338.44,338.89,7322.0,327.9766,328.5479,327.6862,328.1219,7322.0
2023-03-02 13:00:00,338.96,339.08,337.43,337.74,6860.0,328.1896,328.3058,326.7083,327.0084,6860.0
2023-03-02 13:30:00,337.72,339.53,337.72,339.5,11375.0,326.989,328.7415,326.989,328.7125,11375.0
2023-03-02 14:00:00,339.53,340.52,339.53,340.38,12343.0,328.7415,329.7001,328.7415,329.5645,12343.0
2023-03-02 14:30:00,340.24,340.53,339.48,339.87,14785.0,329.429,329.7098,328.6931,329.0707,14785.0
2023-03-02 15:00:00,339.8,340.37,339.4,340.37,16306.0,329.003,329.5548,328.6157,329.5548,16306.0
2023-03-02 15:30:00,340.29,341.13,339.93,340.99,65967.0,329.4774,330.2907,329.1288,330.1551,65967.0
2023-03-03 09:30:00,342.44,344.07,340.99,342.56,13392.0,331.5591,333.1373,330.1551,331.6753,13392.0
2023-03-03 10:00:00,342.29,342.43,340.15,342.17,7608.0,331.4138,331.5494,329.3418,331.2976,7608.0
2023-03-03 10:30:00,342.4,342.64,341.77,342.05,11599.0,331.5203,331.7527,330.9104,331.1815,11599.0
2023-03-03 11:00:00,341.77,342.42,341.77,342.1,8626.0,330.9104,331.5397,330.9104,331.2299,8626.0
2023-03-03 11:30:00,342.18,343.31,341.78,343.31,24192.0,331.3073,332.4014,330.92,332.4014,24192.0
2023-03-03 12:00:00,343.31,343.84,343.17,343.58,6524.0,332.4014,332.9146,332.2659,332.6628,6524.0
2023-03-03 12:30:00,343.58,344.71,343.58,344.71,3147.0,332.6628,333.7569,332.6628,333.7569,3147.0
2023-03-03 13:00:00,345.13,345.14,344.48,344.92,6167.0,334.1636,334.1733,333.5342,333.9603,6167.0
2023-03-03 13:30:00,344.92,344.92,343.82,343.91,5338.0,333.9603,333.9603,332.8952,332.9824,5338.0
2023-03-03 14:00:00,344.18,344.81,343.98,344.62,8080.0,333.2438,333.8538,333.0501,333.6698,8080.0
2023-03-03 14:30:00,344.77,344.98,344.38,344.75,7203.0,333.815,334.0184,333.4374,333.7957,7203.0
2023-03-03 15:00:00,344.86,345.52,344.76,345.09,10830.0,333.9022,334.5412,333.8053,334.1249,10830.0
2023-03-03 15:30:00,345.09,345.39,344.06,344.88,39559.0,334.1249,334.4153,333.1276,333.9215,39559.0
2023-03-06 09:30:00,344.66,345.55,344.01,344.44,8926.0,333.7085,334.5702,333.0792,333.4955,8926.0
2023-03-06 10:00:00,344.37,346.33,344.34,346.27,17958.0,333.4277,335.3255,333.3987,335.2674,17958.0
2023-03-06 10:30:00,346.17,346.37,345.64,345.91,6637.0,335.1705,335.3642,334.6574,334.9188,6637.0
2023-03-06 11:00:00,345.82,346.22,345.45,345.64,6587.0,334.8317,335.219,334.4734,334.6574,6587.0
2023-03-06 11:30:00,345.57,345.62,344.8,345.47,5919.0,334.5896,334.638,333.8441,334.4928,5919.0
2023-03-06 12:00:00,345.67,345.97,344.94,344.94,4301.0,334.6864,334.9769,333.9796,333.9796,4301.0
2023-03-06 12:30:00,345.14,345.15,343.95,344.41,6700.0,334.1733,334.183,333.0211,333.4665,6700.0
2023-03-06 13:00:00,344.41,344.61,343.77,344.13,3627.0,333.4665,333.6601,332.8468,333.1954,3627.0
2023-03-06 13:30:00,343.91,344.16,342.72,342.77,8516.0,332.9824,333.2244,331.8302,331.8786,8516.0
2023-03-06 14:00:00,342.94,344.08,342.94,343.82,9182.0,332.0432,333.147,332.0432,332.8952,9182.0
2023-03-06 14:30:00,343.85,344.53,343.64,344.3,9308.0,332.9243,333.5827,332.7209,333.36,9308.0
2023-03-06 15:00:00,344.33,344.64,343.5,343.84,11441.0,333.389,333.6892,332.5854,332.9146,11441.0
2023-03-06 15:30:00,343.75,345.18,343.5,343.73,56658.0,332.8274,334.212,332.5854,332.8081,56658.0
2023-03-07 09:30:00,343.21,345.77,342.53,345.41,31890.0,332.3046,334.7833,331.6462,334.4347,31890.0
2023-03-07 10:00:00,345.36,345.36,342.89,343.63,8250.0,334.3863,334.3863,331.9948,332.7113,8250.0
2023-03-07 10:30:00,343.45,343.99,340.86,340.87,16537.0,332.537,333.0598,330.0293,330.039,16537.0
2023-03-07 11:00:00,340.86,341.32,339.92,339.92,6511.0,330.0293,330.4747,329.1191,329.1191,6511.0
2023-03-07 11:30:00,340.07,340.48,339.21,339.21,6200.0,329.2644,329.6613,328.4317,328.4317,6200.0
2023-03-07 12:00:00,338.96,340.15,338.55,339.58,21387.0,328.1896,329.3418,327.7927,328.7899,21387.0
2023-03-07 12:30:00,339.18,339.56,338.55,338.55,4409.0,328.4027,328.7706,327.7927,327.7927,4409.0
2023-03-07 13:00:00,338.27,338.52,337.01,337.16,5079.0,327.5216,327.7636,326.3016,326.4468,5079.0
2023-03-07 13:30:00,337.24,337.37,335.99,336.27,13245.0,326.5243,326.6502,325.314,325.5851,13245.0
2023-03-07 14:00:00,336.43,337.96,336.24,337.96,10509.0,325.74,327.2214,325.5561,327.2214,10509.0
2023-03-07 14:30:00,337.8,338.81,337.59,337.94,15652.0,327.0665,328.0444,326.8632,327.2021,15652.0
2023-03-07 15:00:00,337.91,338.13,337.42,337.5,19742.0,327.173,327.386,326.6986,326.776,19742.0
2023-03-07 15:30:00,337.64,338.53,336.59,337.17,78196.0,326.9116,327.7733,325.8949,326.4565,78196.0
2023-03-08 09:30:00,337.99,340.48,337.23,340.11,62545.0,327.2505,329.6613,326.5146,329.3031,62545.0
2023-03-08 10:00:00,340.01,341.71,337.92,340.93,9306.0,329.2063,330.8523,327.1827,330.097,9306.0
2023-03-08 10:30:00,340.73,342.08,338.81,339.29,12601.0,329.9034,331.2105,328.0444,328.5092,12601.0
2023-03-08 11:00:00,339.56,340.28,339.17,339.84,22576.0,328.7706,329.4677,328.393,329.0417,22576.0
2023-03-08 11:30:00,339.87,341.02,339.34,340.2,9164.0,329.0707,330.1842,328.5576,329.3902,9164.0
2023-03-08 12:00:00,340.29,340.65,339.18,339.19,17010.0,329.4774,329.8259,328.4027,328.4123,17010.0
2023-03-08 12:30:00,339.09,339.14,337.54,337.68,36359.0,328.3155,328.3639,326.8148,326.9503,36359.0
2023-03-08 13:00:00,337.68,337.79,336.25,336.38,34314.0,326.9503,327.0568,325.5658,325.6916,34314.0
2023-03-08 13:30:00,336.27,336.66,336.03,336.04,14726.0,325.5851,325.9627,325.3527,325.3624,14726.0
2023-03-08 14:00:00,336.06,336.72,335.75,336.38,12078.0,325.3818,326.0208,325.0816,325.6916,12078.0
2023-03-08 14:30:00,336.38,336.87,335.86,336.31,30130.0,325.6916,326.1661,325.1881,325.6238,30130.0
2023-03-08 15:00:00,336.46,336.81,335.59,336.81,23713.0,325.7691,326.108,324.9267,326.108,23713.0
2023-03-08 15:30:00,336.87,338.28,336.56,337.0,79985.0,326.1661,327.5312,325.8659,326.2919,79985.0
2023-03-09 09:30:00,335.4,337.65,331.4,331.49,30097.0,324.7428,326.9213,320.8699,320.957,30097.0
2023-03-09 10:00:00,331.78,332.23,328.62,329.65,26434.0,321.2378,321.6735,318.1782,319.1755,26434.0
2023-03-09 10:30:00,329.81,330.47,328.11,328.43,24887.0,319.3304,319.9694,317.6844,317.9942,24887.0
2023-03-09 11:00:00,328.22,328.22,326.07,326.07,13368.0,317.7909,317.7909,315.7092,315.7092,13368.0
2023-03-09 11:30:00,326.18,326.35,324.64,324.64,12825.0,315.8157,315.9803,314.3247,314.3247,12825.0
2023-03-09 12:00:00,324.64,324.71,323.62,324.4,21055.0,314.3247,314.3924,313.3371,314.0923,21055.0
2023-03-09 12:30:00,324.37,324.39,320.92,320.93,25045.0,314.0632,314.0826,310.7229,310.7325,25045.0
2023-03-09 13:00:00,320.85,321.64,320.38,320.66,18310.0,310.6551,311.42,310.2,310.4711,18310.0
2023-03-09 13:30:00,320.38,320.38,318.31,319.4,10704.0,310.2,310.2,308.1958,309.2512,10704.0
2023-03-09 14:00:00,319.51,321.12,319.07,320.16,27694.0,309.3577,310.9165,308.9316,309.987,27694.0
2023-03-09 14:30:00,320.01,320.01,317.8,318.47,69317.0,309.8418,309.8418,307.702,308.3507,69317.0
2023-03-09 15:00:00,318.3,318.54,314.28,315.56,34953.0,308.1861,308.4185,304.2938,305.5332,34953.0
2023-03-09 15:30:00,315.4,317.44,315.34,315.54,127594.0,305.3783,307.3534,305.3202,305.5138,127594.0
2023-03-10 09:30:00,311.14,312.34,304.0,309.48,35465.0,301.2536,302.4155,294.3405,299.6464,35465.0
2023-03-10 10:00:00,309.79,310.57,304.82,307.46,38071.0,299.9465,300.7017,295.1344,297.6905,38071.0
2023-03-10 10:30:00,305.87,308.31,304.08,307.92,47148.0,296.1511,298.5135,294.4179,298.1359,47148.0
2023-03-10 11:00:00,307.69,312.1,307.52,311.47,68785.0,297.9132,302.1831,297.7486,301.5731,68785.0
2023-03-10 11:30:00,311.23,312.53,306.68,306.68,28846.0,301.3408,302.5994,296.9353,296.9353,28846.0
2023-03-10 12:00:00,307.01,307.37,304.82,305.29,13851.0,297.2548,297.6034,295.1344,295.5895,13851.0
2023-03-10 12:30:00,305.55,307.28,305.55,305.65,29632.0,295.8412,297.5163,295.8412,295.9381,29632.0
2023-03-10 13:00:00,305.93,306.22,302.32,302.6,24813.0,296.2092,296.4899,292.7139,292.985,24813.0
2023-03-10 13:30:00,302.56,302.76,301.41,301.9,14386.0,292.9462,293.1399,291.8328,292.3072,14386.0
2023-03-10 14:00:00,302.52,305.45,302.52,302.98,29661.0,292.9075,295.7444,292.9075,293.3529,29661.0
2023-03-10 14:30:00,303.16,305.55,303.15,304.58,34039.0,293.5272,295.8412,293.5175,294.9021,34039.0
2023-03-10 15:00:00,304.5,304.56,302.29,303.24,21450.0,294.8246,294.8827,292.6848,293.6046,21450.0
2023-03-10 15:30:00,303.24,303.62,300.86,301.67,150351.0,293.6046,293.9726,291.3003,292.0845,150351.0
2023-03-13 09:30:00,293.0,293.0,275.09,284.25,150086.0,283.69,283.69,266.3491,275.218,150086.0
2023-03-13 10:00:00,284.39,284.92,275.97,276.93,108958.0,275.3536,275.8667,267.2011,268.1306,108958.0
2023-03-13 10:30:00,277.31,285.81,275.83,285.8,79091.0,268.4986,276.7285,267.0656,276.7188,79091.0
2023-03-13 11:00:00,285.78,293.39,283.82,292.66,45054.0,276.6994,284.0676,274.8017,283.3608,45054.0
2023-03-13 11:30:00,292.55,292.55,287.06,288.68,38550.0,283.2543,283.2543,277.9388,279.5073,38550.0
2023-03-13 12:00:00,288.79,290.27,286.79,287.27,39285.0,279.6138,281.0468,277.6773,278.1421,39285.0
2023-03-13 12:30:00,287.79,289.22,285.31,285.67,33729.0,278.6456,280.0301,276.2444,276.5929,33729.0
2023-03-13 13:00:00,285.95,287.45,284.58,286.35,17772.0,276.864,278.3164,275.5376,277.2513,17772.0
2023-03-13 13:30:00,286.69,289.68,285.71,289.11,20330.0,277.5805,280.4755,276.6316,279.9236,20330.0
2023-03-13 14:00:00,289.63,291.05,288.96,289.79,41397.0,280.4271,281.802,279.7784,280.582,41397.0
2023-03-13 14:30:00,290.15,291.46,289.3,289.3,33078.0,280.9306,282.1989,280.1076,280.1076,33078.0
2023-03-13 15:00:00,289.3,290.76,288.05,288.68,40667.0,280.1076,281.5212,278.8973,279.5073,40667.0
2023-03-13 15:30:00,288.87,289.02,286.06,286.82,93672.0,279.6912,279.8365,276.9705,277.7064,93672.0
2023-03-14 09:30:00,295.14,297.01,291.93,296.59,83012.0,285.762,287.5726,282.654,287.1659,83012.0
2023-03-14 10:00:00,296.0,297.97,294.63,297.31,49879.0,286.5947,288.5021,285.2682,287.8631,49879.0
2023-03-14 10:30:00,297.0,298.23,295.53,295.76,34274.0,287.5629,288.7538,286.1396,286.3623,34274.0
2023-03-14 11:00:00,295.46,297.6,295.28,297.53,21777.0,286.0718,288.1438,285.8976,288.0761,21777.0
2023-03-14 11:30:00,297.52,297.77,295.59,295.59,12986.0,288.0664,288.3084,286.1977,286.1977,12986.0
2023-03-14 12:00:00,295.48,297.49,295.0,295.47,27471.0,286.0912,288.0373,285.6265,286.0815,27471.0
2023-03-14 12:30:00,295.75,296.68,295.04,295.34,34938.0,286.3526,287.2531,285.6652,285.9557,34938.0
2023-03-14 13:00:00,295.28,295.53,290.62,292.87,23457.0,285.8976,286.1396,281.3856,283.5641,23457.0
2023-03-14 13:30:00,292.87,294.43,292.72,293.77,20998.0,283.5641,285.0746,283.4189,284.4355,20998.0
2023-03-14 14:00:00,293.94,295.5,292.36,295.17,41415.0,284.6001,286.1106,283.0703,285.7911,41415.0
2023-03-14 14:30:00,295.21,295.87,294.08,294.9,35081.0,285.8298,286.4688,284.7357,285.5296,35081.0
2023-03-14 15:00:00,294.92,295.31,293.25,294.59,44736.0,285.549,285.9266,283.9321,285.2295,44736.0
2023-03-14 15:30:00,294.91,298.4,293.93,297.69,141800.0,285.5393,288.9184,284.5905,288.231,141800.0
2023-03-15 09:30:00,285.48,287.0,280.87,283.0,40799.0,276.409,277.8807,271.9454,274.0078,40799.0
2023-03-15 10:00:00,283.24,286.27,282.28,284.4,25428.0,274.2401,277.1739,273.3106,275.3633,25428.0
2023-03-15 10:30:00,284.58,285.68,282.45,284.41,47833.0,275.5376,276.6026,273.4752,275.373,47833.0
2023-03-15 11:00:00,284.13,285.01,283.31,283.32,23001.0,275.1019,275.9539,274.3079,274.3176,23001.0
2023-03-15 11:30:00,282.79,283.22,280.5,280.97,27909.0,273.8044,274.2208,271.5872,272.0423,27909.0
2023-03-15 12:00:00,281.46,282.55,279.08,279.93,20119.0,272.5167,273.5721,270.2123,271.0353,20119.0
2023-03-15 12:30:00,280.03,280.25,278.14,278.81,14081.0,271.1321,271.3451,269.3022,269.9509,14081.0
2023-03-15 13:00:00,278.85,280.47,278.25,280.43,23954.0,269.9896,271.5581,269.4087,271.5194,23954.0
2023-03-15 13:30:00,280.16,280.67,278.34,279.45,42171.0,271.258,271.7518,269.4958,270.5706,42171.0
2023-03-15 14:00:00,279.6,284.18,278.23,282.45,28899.0,270.7158,275.1503,269.3893,273.4752,28899.0
2023-03-15 14:30:00,283.04,284.14,282.05,282.63,61669.0,274.0465,275.1115,273.0879,273.6495,61669.0
2023-03-15 15:00:00,283.32,283.61,281.34,282.71,42933.0,274.3176,274.5984,272.4005,273.727,42933.0
2023-03-15 15:30:00,282.7,283.63,281.52,283.63,63578.0,273.7173,274.6177,272.5748,274.6177,63578.0
2023-03-16 09:30:00,280.5,281.97,276.56,279.25,35264.0,271.5872,273.0105,267.7724,270.3769,35264.0
2023-03-16 10:00:00,278.7,279.02,275.23,277.95,50053.0,269.8444,270.1542,266.4846,269.1182,50053.0
2023-03-16 10:30:00,277.76,283.55,277.1,282.22,58299.0,268.9343,274.5403,268.2952,273.2525,58299.0
2023-03-16 11:00:00,282.12,285.19,281.08,284.43,18159.0,273.1557,276.1282,272.1488,275.3923,18159.0
2023-03-16 11:30:00,284.49,287.4,283.72,286.65,26505.0,275.4504,278.2679,274.7049,277.5418,26505.0
2023-03-16 12:00:00,286.81,287.26,285.41,287.26,15636.0,277.6967,278.1324,276.3412,278.1324,15636.0
2023-03-16 12:30:00,287.15,289.23,286.8,288.49,29376.0,278.0259,280.0398,277.687,279.3233,29376.0
2023-03-16 13:00:00,288.74,291.24,288.63,290.1,38051.0,279.5654,281.9859,279.4589,280.8822,38051.0
2023-03-16 13:30:00,290.42,290.78,289.22,290.55,30904.0,281.192,281.5405,280.0301,281.3179,30904.0
2023-03-16 14:00:00,290.57,290.71,288.19,288.48,16591.0,281.3372,281.4728,279.0328,279.3136,16591.0
2023-03-16 14:30:00,288.38,288.6,287.58,288.22,9253.0,279.2168,279.4298,278.4422,279.0619,9253.0
2023-03-16 15:00:00,288.31,288.87,287.55,288.69,18568.0,279.149,279.6912,278.4132,279.517,18568.0
2023-03-16 15:30:00,288.81,290.07,287.48,287.96,111847.0,279.6331,280.8531,278.3454,278.8102,111847.0
2023-03-17 09:30:00,287.41,287.41,280.95,280.95,128869.0,278.2776,278.2776,272.0229,272.0229,128869.0
2023-03-17 10:00:00,281.48,283.54,280.3,281.56,34789.0,272.5361,274.5306,271.3935,272.6135,34789.0
2023-03-17 10:30:00,281.6,281.73,279.67,279.88,27469.0,272.6522,272.7781,270.7836,270.9869,27469.0
2023-03-17 11:00:00,279.84,280.08,278.01,279.24,39650.0,270.9482,271.1805,269.1763,270.3672,39650.0
2023-03-17 11:30:00,279.15,280.01,277.99,279.26,21099.0,270.2801,271.1128,269.1569,270.3866,21099.0
2023-03-17 12:00:00,279.6,281.52,279.59,281.11,30224.0,270.7158,272.5748,270.7061,272.1778,30224.0
2023-03-17 12:30:00,281.65,282.7,281.15,281.65,40534.0,272.7007,273.7173,272.2165,272.7007,40534.0
2023-03-17 13:00:00,281.47,282.68,281.15,282.02,19851.0,272.5264,273.6979,272.2165,273.0589,19851.0
2023-03-17 13:30:00,282.17,282.17,281.11,281.52,27561.0,273.2041,273.2041,272.1778,272.5748,27561.0
2023-03-17 14:00:00,281.55,281.8,279.61,280.01,27652.0,272.6038,272.8459,270.7255,271.1128,27652.0
2023-03-17 14:30:00,279.99,281.47,279.65,281.33,24878.0,271.0934,272.5264,270.7642,272.3908,24878.0
2023-03-17 15:00:00,281.23,282.37,280.6,282.37,41684.0,272.294,273.3978,271.684,273.3978,41684.0
2023-03-17 15:30:00,282.31,283.81,281.13,281.58,336332.0,273.3397,274.792,272.1972,272.6329,336332.0
2023-03-20 09:30:00,283.97,288.06,282.72,287.0,52954.0,274.9469,278.907,273.7367,277.8807,52954.0
2023-03-20 10:00:00,287.46,288.11,285.38,286.97,43874.0,278.326,278.9554,276.3121,277.8516,43874.0
2023-03-20 10:30:00,287.32,287.62,285.1,286.5,13548.0,278.1905,278.481,276.041,277.3965,13548.0
2023-03-20 11:00:00,286.74,288.38,286.47,288.29,20047.0,277.6289,279.2168,277.3675,279.1297,20047.0
2023-03-20 11:30:00,288.15,288.5,287.06,287.4,12448.0,278.9941,279.333,277.9388,278.2679,12448.0
2023-03-20 12:00:00,287.25,287.37,285.0,287.37,8430.0,278.1227,278.2389,275.9442,278.2389,8430.0
2023-03-20 12:30:00,287.6,288.29,287.11,288.04,21069.0,278.4616,279.1297,277.9872,278.8876,21069.0
2023-03-20 13:00:00,287.98,288.47,287.6,287.94,26945.0,278.8295,279.3039,278.4616,278.7908,26945.0
2023-03-20 13:30:00,287.73,287.98,286.93,287.25,13791.0,278.5875,278.8295,277.8129,278.1227,13791.0
2023-03-20 14:00:00,287.13,288.18,286.63,287.85,10358.0,278.0065,279.0232,277.5224,278.7036,10358.0
2023-03-20 14:30:00,288.01,288.01,286.92,286.92,11799.0,278.8586,278.8586,277.8032,277.8032,11799.0
2023-03-20 15:00:00,286.72,287.47,285.87,287.44,19300.0,277.6096,278.3357,276.7866,278.3067,19300.0
2023-03-20 15:30:00,287.62,288.32,287.41,287.81,51392.0,278.481,279.1587,278.2776,278.6649,51392.0
2023-03-21 09:30:00,296.93,299.29,296.05,298.21,67496.0,287.4951,289.7801,286.6431,288.7345,67496.0
2023-03-21 10:00:00,297.94,298.22,295.64,296.86,30325.0,288.473,288.7441,286.2461,287.4274,30325.0
2023-03-21 10:30:00,296.72,299.03,296.57,298.3,34114.0,287.2918,289.5284,287.1466,288.8216,34114.0
2023-03-21 11:00:00,298.37,298.86,296.87,298.35,22399.0,288.8894,289.3638,287.437,288.87,22399.0
2023-03-21 11:30:00,298.64,298.88,297.17,297.3,12967.0,289.1508,289.3832,287.7275,287.8534,12967.0
2023-03-21 12:00:00,297.14,298.17,296.85,297.92,11538.0,287.6985,288.6957,287.4177,288.4537,11538.0
2023-03-21 12:30:00,298.19,298.31,297.22,297.87,10145.0,288.7151,288.8313,287.7759,288.4053,10145.0
2023-03-21 13:00:00,297.72,300.23,297.72,300.23,16766.0,288.26,290.6903,288.26,290.6903,16766.0
2023-03-21 13:30:00,300.21,301.33,299.62,299.62,25734.0,290.6709,291.7553,290.0997,290.0997,25734.0
2023-03-21 14:00:00,299.77,300.24,299.44,299.44,14966.0,290.2449,290.7,289.9254,289.9254,14966.0
2023-03-21 14:30:00,299.69,299.94,299.12,299.45,14711.0,290.1674,290.4095,289.6155,289.9351,14711.0
2023-03-21 15:00:00,299.44,301.27,299.32,300.83,25487.0,289.9254,291.6972,289.8092,291.2712,25487.0
2023-03-21 15:30:00,300.9,302.27,300.11,302.07,122223.0,291.339,292.6655,290.5741,292.4718,122223.0
2023-03-22 09:30:00,301.06,303.03,299.77,302.39,24458.0,291.4939,293.4013,290.2449,292.7816,24458.0
2023-03-22 10:00:00,302.33,303.66,302.0,303.42,37401.0,292.7236,294.0113,292.404,293.7789,37401.0
2023-03-22 10:30:00,303.44,304.0,302.81,302.81,31261.0,293.7983,294.3405,293.1883,293.1883,31261.0
2023-03-22 11:00:00,302.95,303.15,301.15,301.25,40699.0,293.3239,293.5175,291.581,291.6779,40699.0
2023-03-22 11:30:00,301.26,302.12,300.3,300.73,22143.0,291.6875,292.5202,290.7581,291.1744,22143.0
2023-03-22 12:00:00,300.67,301.78,300.49,301.63,29550.0,291.1163,292.191,290.942,292.0458,29550.0
2023-03-22 12:30:00,301.28,301.62,300.58,301.11,26632.0,291.7069,292.0361,291.0292,291.5423,26632.0
2023-03-22 13:00:00,300.89,301.85,300.34,301.62,31527.0,291.3293,292.2588,290.7968,292.0361,31527.0
2023-03-22 13:30:00,301.64,303.62,301.31,303.62,42720.0,292.0555,293.9726,291.736,293.9726,42720.0
2023-03-22 14:00:00,303.42,306.05,302.33,303.5,104290.0,293.7789,296.3253,292.7236,293.8564,104290.0
2023-03-22 14:30:00,303.44,305.42,301.94,302.35,39242.0,293.7983,295.7154,292.3459,292.7429,39242.0
2023-03-22 15:00:00,301.96,302.42,299.54,301.41,56611.0,292.3653,292.8107,290.0222,291.8328,56611.0
2023-03-22 15:30:00,301.39,301.56,296.04,296.23,157964.0,291.8134,291.978,286.6334,286.8174,157964.0
2023-03-23 09:30:00,296.22,303.21,296.22,301.15,25225.0,286.8077,293.5756,286.8077,291.581,25225.0
2023-03-23 10:00:00,301.32,302.56,300.51,301.55,29852.0,291.7456,292.9462,290.9614,291.9683,29852.0
2023-03-23 10:30:00,301.71,303.54,300.35,303.0,41460.0,292.1233,293.8951,290.8065,293.3723,41460.0
2023-03-23 11:00:00,303.03,304.25,302.5,303.12,35550.0,293.4013,294.5825,292.8881,293.4884,35550.0
2023-03-23 11:30:00,303.23,304.19,302.87,303.75,38137.0,293.595,294.5244,293.2464,294.0984,38137.0
2023-03-23 12:00:00,303.7,304.4,302.49,302.63,32990.0,294.05,294.7278,292.8785,293.014,32990.0
2023-03-23 12:30:00,302.78,303.06,301.55,301.76,37970.0,293.1593,293.4304,291.9683,292.1717,37970.0
2023-03-23 13:00:00,301.87,301.91,300.2,300.36,38461.0,292.2782,292.3169,290.6612,290.8161,38461.0
2023-03-23 13:30:00,300.29,300.93,299.01,299.46,63428.0,290.7484,291.368,289.509,289.9447,63428.0
2023-03-23 14:00:00,299.67,300.7,298.56,298.56,39230.0,290.1481,291.1453,289.0733,289.0733,39230.0
2023-03-23 14:30:00,298.8,299.13,296.02,297.75,32549.0,289.3057,289.6252,286.614,288.2891,32549.0
2023-03-23 15:00:00,297.95,301.13,296.36,297.5,59349.0,288.4827,291.5617,286.9432,288.047,59349.0
2023-03-23 15:30:00,297.43,300.05,296.9,296.95,119226.0,287.9792,290.516,287.4661,287.5145,119226.0
2023-03-24 09:30:00,291.43,291.43,285.37,286.26,49125.0,282.1699,282.1699,276.3024,277.1642,49125.0
2023-03-24 10:00:00,286.9,288.33,285.09,287.82,19113.0,277.7838,279.1684,276.0313,278.6746,19113.0
2023-03-24 10:30:00,287.92,288.36,285.38,285.83,23050.0,278.7714,279.1974,276.3121,276.7478,23050.0
2023-03-24 11:00:00,285.86,286.08,283.69,284.29,82572.0,276.7769,276.9899,274.6758,275.2568,82572.0
2023-03-24 11:30:00,284.41,288.58,284.1,288.42,28760.0,275.373,279.4105,275.0728,279.2555,28760.0
2023-03-24 12:00:00,288.33,289.16,287.44,288.22,31130.0,279.1684,279.972,278.3067,279.0619,31130.0
2023-03-24 12:30:00,288.49,290.29,288.07,289.23,21438.0,279.3233,281.0661,278.9167,280.0398,21438.0
2023-03-24 13:00:00,289.34,290.0,288.77,289.17,32002.0,280.1463,280.7853,279.5944,279.9817,32002.0
2023-03-24 13:30:00,289.21,289.72,288.43,289.72,71459.0,280.0204,280.5142,279.2652,280.5142,71459.0
2023-03-24 14:00:00,289.55,291.67,289.39,291.43,36468.0,280.3496,282.4023,280.1947,282.1699,36468.0
2023-03-24 14:30:00,291.2,291.76,290.38,290.91,22888.0,281.9472,282.4894,281.1533,281.6664,22888.0
2023-03-24 15:00:00,290.7,291.92,289.99,291.6,23306.0,281.4631,282.6443,280.7757,282.3345,23306.0
2023-03-24 15:30:00,291.53,291.74,290.25,291.65,71254.0,282.2667,282.47,281.0274,282.3829,71254.0
2023-03-27 09:30:00,298.62,300.43,297.64,298.27,36311.0,289.1314,290.8839,288.1826,288.7926,36311.0
2023-03-27 10:00:00,297.73,298.28,296.38,296.38,25695.0,288.2697,288.8022,286.9626,286.9626,25695.0
2023-03-27 10:30:00,296.3,298.06,295.73,297.22,32249.0,286.8852,288.5892,286.3333,287.7759,32249.0
2023-03-27 11:00:00,297.5,298.91,297.35,298.9,23862.0,288.047,289.4122,287.9018,289.4025,23862.0
2023-03-27 11:30:00,298.86,299.8,298.84,298.99,15047.0,289.3638,290.2739,289.3444,289.4897,15047.0
2023-03-27 12:00:00,299.28,300.22,298.84,299.92,13492.0,289.7705,290.6806,289.3444,290.3901,13492.0
2023-03-27 12:30:00,300.12,300.94,299.81,300.94,12811.0,290.5838,291.3777,290.2836,291.3777,12811.0
2023-03-27 13:00:00,300.78,301.77,300.46,301.69,17133.0,291.2228,292.1813,290.913,292.1039,17133.0
2023-03-27 13:30:00,301.6,301.78,299.85,299.85,18255.0,292.0167,292.191,290.3224,290.3224,18255.0
2023-03-27 14:00:00,300.0,300.25,299.39,300.17,26538.0,290.4676,290.7096,289.877,290.6322,26538.0
2023-03-27 14:30:00,300.16,302.31,300.16,302.27,25881.0,290.6225,292.7042,290.6225,292.6655,25881.0
2023-03-27 15:00:00,302.32,302.59,300.71,301.48,27671.0,292.7139,292.9753,291.155,291.9006,27671.0
2023-03-27 15:30:00,301.47,301.47,298.11,298.42,70100.0,291.8909,291.8909,288.6376,288.9378,70100.0
2023-03-28 09:30:00,297.67,298.98,297.62,298.49,10893.0,288.2116,289.48,288.1632,289.0056,10893.0
2023-03-28 10:00:00,298.18,299.27,297.33,298.65,11542.0,288.7054,289.7608,287.8824,289.1605,11542.0
2023-03-28 10:30:00,298.87,299.24,298.29,298.56,26091.0,289.3735,289.7317,288.8119,289.0733,26091.0
2023-03-28 11:00:00,298.67,299.55,298.48,299.24,22785.0,289.1798,290.0319,288.9959,289.7317,22785.0
2023-03-28 11:30:00,299.25,300.06,299.11,299.82,17671.0,289.7414,290.5257,289.6059,290.2933,17671.0
2023-03-28 12:00:00,300.01,300.02,299.32,299.69,11965.0,290.4773,290.4869,289.8092,290.1674,11965.0
2023-03-28 12:30:00,299.69,300.03,299.16,299.63,17420.0,290.1674,290.4966,289.6543,290.1093,17420.0
2023-03-28 13:00:00,299.75,299.86,298.14,298.49,12689.0,290.2255,290.332,288.6667,289.0056,12689.0
2023-03-28 13:30:00,298.41,298.41,296.9,297.03,19576.0,288.9281,288.9281,287.4661,287.592,19576.0
2023-03-28 14:00:00,297.25,298.4,296.71,297.93,26008.0,287.805,288.9184,287.2821,288.4634,26008.0
2023-03-28 14:30:00,297.93,299.68,297.79,299.3,25068.0,288.4634,290.1578,288.3278,289.7898,25068.0
2023-03-28 15:00:00,299.55,300.36,299.47,299.63,25198.0,290.0319,290.8161,289.9544,290.1093,25198.0
2023-03-28 15:30:00,299.55,299.55,298.18,299.35,67994.0,290.0319,290.0319,288.7054,289.8382,67994.0
2023-03-29 09:30:00,301.72,301.72,298.24,300.91,24452.0,292.1329,292.1329,288.7635,291.3487,24452.0
2023-03-29 10:00:00,300.8,300.8,298.56,298.74,23009.0,291.2422,291.2422,289.0733,289.2476,23009.0
2023-03-29 10:30:00,298.86,298.86,297.57,297.74,21124.0,289.3638,289.3638,288.1148,288.2794,21124.0
2023-03-29 11:00:00,297.94,299.26,297.74,299.21,21463.0,288.473,289.7511,288.2794,289.7027,21463.0
2023-03-29 11:30:00,299.34,300.17,299.2,299.96,12461.0,289.8286,290.6322,289.693,290.4289,12461.0
2023-03-29 12:00:00,299.97,301.19,299.83,300.96,16314.0,290.4385,291.6198,290.303,291.3971,16314.0
2023-03-29 12:30:00,301.01,301.31,299.96,300.28,11886.0,291.4455,291.736,290.4289,290.7387,11886.0
2023-03-29 13:00:00,300.05,300.8,300.05,300.79,10489.0,290.516,291.2422,290.516,291.2325,10489.0
2023-03-29 13:30:00,300.83,300.88,300.27,300.47,9799.0,291.2712,291.3196,290.729,290.9227,9799.0
2023-03-29 14:00:00,300.16,300.42,299.54,299.64,8599.0,290.6225,290.8742,290.0222,290.119,8599.0
2023-03-29 14:30:00,299.63,300.56,299.54,300.45,14517.0,290.1093,291.0098,290.0222,290.9033,14517.0
2023-03-29 15:00:00,300.47,301.53,299.31,301.43,16843.0,290.9227,291.949,289.7995,291.8521,16843.0
2023-03-29 15:30:00,301.39,301.71,300.8,301.69,38409.0,291.8134,292.1233,291.2422,292.1039,38409.0
2023-03-30 09:30:00,304.65,305.25,302.9,304.2,18820.0,294.9698,295.5508,293.2754,294.5341,18820.0
2023-03-30 10:00:00,303.97,303.97,301.9,302.87,18112.0,294.3114,294.3114,292.3072,293.2464,18112.0
2023-03-30 10:30:00,302.98,303.82,302.39,303.34,27732.0,293.3529,294.1662,292.7816,293.7015,27732.0
2023-03-30 11:00:00,303.32,303.32,301.52,302.28,6660.0,293.6821,293.6821,291.9393,292.6751,6660.0
2023-03-30 11:30:00,302.16,303.13,301.74,302.23,12108.0,292.559,293.4981,292.1523,292.6267,12108.0
2023-03-30 12:00:00,302.05,302.31,301.05,301.25,14765.0,292.4524,292.7042,291.4842,291.6779,14765.0
2023-03-30 12:30:00,301.16,301.29,299.97,300.63,5960.0,291.5907,291.7166,290.4385,291.0776,5960.0
2023-03-30 13:00:00,300.53,301.0,300.02,300.05,8817.0,290.9807,291.4358,290.4869,290.516,8817.0
2023-03-30 13:30:00,299.9,299.94,299.34,299.85,4072.0,290.3708,290.4095,289.8286,290.3224,4072.0
2023-03-30 14:00:00,300.06,300.92,299.85,300.5,10193.0,290.5257,291.3584,290.3224,290.9517,10193.0
2023-03-30 14:30:00,300.65,301.08,300.4,300.58,8960.0,291.0969,291.5133,290.8549,291.0292,8960.0
2023-03-30 15:00:00,300.45,300.91,300.33,300.78,18340.0,290.9033,291.3487,290.7871,291.2228,18340.0
2023-03-30 15:30:00,300.75,300.99,300.06,300.64,53664.0,291.1938,291.4261,290.5257,291.0872,53664.0
2023-03-31 09:30:00,304.24,305.0,302.06,303.34,17564.0,294.5729,295.3087,292.4621,293.7015,17564.0
2023-03-31 10:00:00,303.33,303.55,302.07,303.51,8095.0,293.6918,293.9048,292.4718,293.8661,8095.0
2023-03-31 10:30:00,303.43,303.88,302.62,303.0,7581.0,293.7886,294.2243,293.0043,293.3723,7581.0
2023-03-31 11:00:00,303.18,304.78,303.15,304.74,7076.0,293.5465,295.0957,293.5175,295.057,7076.0
2023-03-31 11:30:00,304.75,304.76,303.83,304.28,10473.0,295.0667,295.0763,294.1759,294.6116,10473.0
2023-03-31 12:00:00,304.45,306.03,304.45,305.28,23548.0,294.7762,296.306,294.7762,295.5798,23548.0
2023-03-31 12:30:00,305.29,305.36,304.46,304.62,6441.0,295.5895,295.6573,294.7859,294.9408,6441.0
2023-03-31 13:00:00,304.63,304.92,304.15,304.15,9646.0,294.9505,295.2313,294.4857,294.4857,9646.0
2023-03-31 13:30:00,304.13,304.27,303.82,304.27,4298.0,294.4664,294.6019,294.1662,294.6019,4298.0
2023-03-31 14:00:00,304.34,304.72,303.6,303.87,13940.0,294.6697,295.0376,293.9532,294.2146,13940.0
2023-03-31 14:30:00,303.75,304.44,303.62,304.37,14145.0,294.0984,294.7665,293.9726,294.6987,14145.0
2023-03-31 15:00:00,304.5,306.34,304.49,305.97,15612.0,294.8246,296.6061,294.8149,296.2479,15612.0
2023-03-31 15:30:00,306.08,306.73,304.97,306.29,56414.0,296.3544,296.9837,295.2797,296.5577,56414.0
2023-04-03 09:30:00,306.94,308.75,306.72,308.23,12256.0,297.1871,298.9396,296.9741,298.4361,12256.0
2023-04-03 10:00:00,308.21,308.76,307.59,308.34,10490.0,298.4167,298.9492,297.8164,298.5426,10490.0
2023-04-03 10:30:00,308.36,308.58,303.98,304.49,12636.0,298.5619,298.775,294.3211,294.8149,12636.0
2023-04-03 11:00:00,304.75,305.15,304.61,304.79,4062.0,295.0667,295.4539,294.9311,295.1054,4062.0
2023-04-03 11:30:00,304.93,305.6,304.85,305.31,5074.0,295.2409,295.8896,295.1635,295.6089,5074.0
2023-04-03 12:00:00,305.57,306.34,305.57,306.34,5585.0,295.8606,296.6061,295.8606,296.6061,5585.0
2023-04-03 12:30:00,306.26,306.77,306.09,306.12,3605.0,296.5287,297.0225,296.3641,296.3931,3605.0
2023-04-03 13:00:00,306.11,307.02,305.93,306.39,8596.0,296.3834,297.2645,296.2092,296.6545,8596.0
2023-04-03 13:30:00,306.35,306.54,305.79,305.98,6911.0,296.6158,296.7998,296.0736,296.2576,6911.0
2023-04-03 14:00:00,305.72,306.25,305.65,306.24,6246.0,296.0058,296.519,295.9381,296.5093,6246.0
2023-04-03 14:30:00,306.25,306.64,306.19,306.5,7798.0,296.519,296.8966,296.4609,296.761,7798.0
2023-04-03 15:00:00,306.49,307.08,306.21,307.04,11429.0,296.7514,297.3226,296.4803,297.2839,11429.0
2023-04-03 15:30:00,306.74,307.01,306.0,306.13,39129.0,296.9934,297.2548,296.2769,296.4028,39129.0
2023-04-04 09:30:00,308.61,309.38,305.01,305.51,17936.0,298.804,299.5495,295.3184,295.8025,17936.0
2023-04-04 10:00:00,305.73,305.8,300.36,301.4,18657.0,296.0155,296.0833,290.8161,291.8231,18657.0
2023-04-04 10:30:00,301.55,301.83,297.48,298.63,24586.0,291.9683,292.2394,288.0277,289.1411,24586.0
2023-04-04 11:00:00,298.63,299.04,298.03,298.65,18331.0,289.1411,289.5381,288.5602,289.1605,18331.0
2023-04-04 11:30:00,298.82,299.11,297.2,297.28,14986.0,289.3251,289.6059,287.7566,287.834,14986.0
2023-04-04 12:00:00,297.48,298.24,296.7,298.05,17399.0,288.0277,288.7635,287.2724,288.5795,17399.0
2023-04-04 12:30:00,298.21,298.72,297.9,298.54,12974.0,288.7345,289.2283,288.4343,289.054,12974.0
2023-04-04 13:00:00,298.43,299.3,298.12,299.0,10771.0,288.9475,289.7898,288.6473,289.4994,10771.0
2023-04-04 13:30:00,299.15,299.27,297.97,298.15,13274.0,289.6446,289.7608,288.5021,288.6764,13274.0
2023-04-04 14:00:00,297.94,298.75,297.58,297.74,12060.0,288.473,289.2573,288.1245,288.2794,12060.0
2023-04-04 14:30:00,297.63,298.57,297.51,298.24,21547.0,288.1729,289.083,288.0567,288.7635,21547.0
2023-04-04 15:00:00,298.17,298.92,297.91,298.46,11499.0,288.6957,289.4219,288.444,288.9765,11499.0
2023-04-04 15:30:00,298.24,300.39,298.17,300.23,77174.0,288.7635,290.8452,288.6957,290.6903,77174.0
2023-04-05 09:30:00,296.32,298.43,294.89,298.42,29655.0,286.9045,288.9475,285.52,288.9378,29655.0
2023-04-05 10:00:00,298.07,298.07,296.33,296.41,19681.0,288.5989,288.5989,286.9142,286.9917,19681.0
2023-04-05 10:30:00,296.65,298.07,295.74,295.78,16902.0,287.224,288.5989,286.3429,286.3817,16902.0
2023-04-05 11:00:00,295.78,296.0,295.08,295.59,22850.0,286.3817,286.5947,285.7039,286.1977,22850.0
2023-04-05 11:30:00,295.7,296.77,295.48,295.98,16017.0,286.3042,287.3402,286.0912,286.5753,16017.0
2023-04-05 12:00:00,296.06,296.34,295.38,295.62,17412.0,286.6528,286.9239,285.9944,286.2268,17412.0
2023-04-05 12:30:00,295.48,296.16,295.46,295.67,9483.0,286.0912,286.7496,286.0718,286.2752,9483.0
2023-04-05 13:00:00,295.55,296.72,295.46,296.28,15658.0,286.159,287.2918,286.0718,286.8658,15658.0
2023-04-05 13:30:00,296.36,296.36,295.24,295.88,20584.0,286.9432,286.9432,285.8588,286.4785,20584.0
2023-04-05 14:00:00,295.9,296.86,295.8,296.46,12046.0,286.4979,287.4274,286.401,287.0401,12046.0
2023-04-05 14:30:00,296.43,296.56,295.52,296.09,21251.0,287.011,287.1369,286.1299,286.6818,21251.0
2023-04-05 15:00:00,296.03,296.55,295.4,296.49,18985.0,286.6237,287.1272,286.0137,287.0691,18985.0
2023-04-05 15:30:00,296.49,298.56,296.29,298.41,94989.0,287.0691,289.0733,286.8755,288.9281,94989.0
2023-04-06 09:30:00,298.84,300.75,296.39,300.07,9414.0,289.3444,291.1938,286.9723,290.5354,9414.0
2023-04-06 10:00:00,300.14,300.89,299.23,299.38,16124.0,290.6031,291.3293,289.7221,289.8673,16124.0
2023-04-06 10:30:00,299.19,299.54,297.87,298.34,10540.0,289.6833,290.0222,288.4053,288.8603,10540.0
2023-04-06 11:00:00,298.41,298.96,297.69,298.09,7258.0,288.9281,289.4606,288.231,288.6183,7258.0
2023-04-06 11:30:00,298.34,299.04,297.91,299.03,5479.0,288.8603,289.5381,288.444,289.5284,5479.0
2023-04-06 12:00:00,299.23,299.39,298.53,298.54,8453.0,289.7221,289.877,289.0443,289.054,8453.0
2023-04-06 12:30:00,298.71,299.63,298.42,298.42,7326.0,289.2186,290.1093,288.9378,288.9378,7326.0
2023-04-06 13:00:00,298.37,299.0,298.37,298.63,10379.0,288.8894,289.4994,288.8894,289.1411,10379.0
2023-04-06 13:30:00,298.64,298.9,297.41,297.41,9282.0,289.1508,289.4025,287.9599,287.9599,9282.0
2023-04-06 14:00:00,297.46,298.22,297.3,297.98,16663.0,288.0083,288.7441,287.8534,288.5118,16663.0
2023-04-06 14:30:00,298.11,298.37,297.38,297.42,8084.0,288.6376,288.8894,287.9308,287.9696,8084.0
2023-04-06 15:00:00,297.38,297.74,297.04,297.34,17821.0,287.9308,288.2794,287.6016,287.8921,17821.0
2023-04-06 15:30:00,297.47,298.25,296.93,297.36,67096.0,288.018,288.7732,287.4951,287.9115,67096.0
2023-04-10 09:30:00,296.19,301.01,295.04,300.2,9984.0,286.7786,291.4455,285.6652,290.6612,9984.0
2023-04-10 10:00:00,299.88,301.43,299.66,300.7,12933.0,290.3514,291.8521,290.1384,291.1453,12933.0
2023-04-10 10:30:00,301.13,302.0,300.63,301.02,10722.0,291.5617,292.404,291.0776,291.4552,10722.0
2023-04-10 11:00:00,301.13,301.32,300.71,301.04,8997.0,291.5617,291.7456,291.155,291.4745,8997.0
2023-04-10 11:30:00,301.12,301.12,299.79,299.95,6211.0,291.552,291.552,290.2643,290.4192,6211.0
2023-04-10 12:00:00,299.95,300.7,299.92,300.51,11173.0,290.4192,291.1453,290.3901,290.9614,11173.0
2023-04-10 12:30:00,300.71,301.6,300.48,301.36,5384.0,291.155,292.0167,290.9323,291.7844,5384.0
2023-04-10 13:00:00,301.6,302.21,301.59,301.95,7701.0,292.0167,292.6074,292.0071,292.3556,7701.0
2023-04-10 13:30:00,302.12,302.16,301.02,301.02,8520.0,292.5202,292.559,291.4552,291.4552,8520.0
2023-04-10 14:00:00,301.12,301.61,300.92,301.28,6024.0,291.552,292.0264,291.3584,291.7069,6024.0
2023-04-10 14:30:00,301.47,301.61,301.0,301.61,4432.0,291.8909,292.0264,291.4358,292.0264,4432.0
2023-04-10 15:00:00,301.68,301.72,301.23,301.57,8244.0,292.0942,292.1329,291.6585,291.9877,8244.0
2023-04-10 15:30:00,301.53,302.14,300.89,302.06,33284.0,291.949,292.5396,291.3293,292.4621,33284.0
2023-04-11 09:30:00,304.49,305.43,303.25,303.29,11825.0,294.8149,295.725,293.6143,293.653,11825.0
2023-04-11 10:00:00,303.53,304.96,303.39,304.38,7245.0,293.8854,295.27,293.7499,294.7084,7245.0
2023-04-11 10:30:00,304.54,304.67,303.15,304.04,8558.0,294.8633,294.9892,293.5175,294.3792,8558.0
2023-04-11 11:00:00,304.28,305.31,304.17,305.12,4747.0,294.6116,295.6089,294.5051,295.4249,4747.0
2023-04-11 11:30:00,305.03,305.76,304.67,305.65,5223.0,295.3378,296.0446,294.9892,295.9381,5223.0
2023-04-11 12:00:00,305.74,306.87,305.63,306.5,8379.0,296.0252,297.1193,295.9187,296.761,8379.0
2023-04-11 12:30:00,306.41,306.41,305.37,306.06,4921.0,296.6739,296.6739,295.667,296.335,4921.0
2023-04-11 13:00:00,305.98,306.3,305.69,305.98,5300.0,296.2576,296.5674,295.9768,296.2576,5300.0
2023-04-11 13:30:00,305.94,306.87,305.67,306.65,11543.0,296.2188,297.1193,295.9574,296.9063,11543.0
2023-04-11 14:00:00,306.66,307.15,306.49,306.98,8786.0,296.916,297.3904,296.7514,297.2258,8786.0
2023-04-11 14:30:00,306.98,307.37,306.97,307.17,6253.0,297.2258,297.6034,297.2161,297.4098,6253.0
2023-04-11 15:00:00,307.07,307.83,306.86,307.75,15607.0,297.3129,298.0488,297.1096,297.9713,15607.0
2023-04-11 15:30:00,307.76,308.16,305.5,305.87,47769.0,297.981,298.3683,295.7928,296.1511,47769.0
2023-04-12 09:30:00,308.1,309.45,305.04,305.97,29236.0,298.3102,299.6173,295.3474,296.2479,29236.0
2023-04-12 10:00:00,305.92,306.14,303.27,304.6,21244.0,296.1995,296.4125,293.6337,294.9214,21244.0
2023-04-12 10:30:00,304.71,304.76,302.98,303.78,12134.0,295.0279,295.0763,293.3529,294.1275,12134.0
2023-04-12 11:00:00,304.03,304.19,302.89,304.19,3544.0,294.3695,294.5244,293.2658,294.5244,3544.0
2023-04-12 11:30:00,304.19,305.63,304.08,305.61,4823.0,294.5244,295.9187,294.4179,295.8993,4823.0
2023-04-12 12:00:00,305.68,307.2,305.68,306.95,9253.0,295.9671,297.4388,295.9671,297.1968,9253.0
2023-04-12 12:30:00,306.79,308.22,306.74,308.22,8794.0,297.0418,298.4264,296.9934,298.4264,8794.0
2023-04-12 13:00:00,308.15,308.82,307.98,308.43,8530.0,298.3586,299.0073,298.194,298.6297,8530.0
2023-04-12 13:30:00,308.55,308.8,307.71,308.02,6091.0,298.7459,298.988,297.9326,298.2328,6091.0
2023-04-12 14:00:00,308.1,308.89,306.95,306.95,8479.0,298.3102,299.0751,297.1968,297.1968,8479.0
2023-04-12 14:30:00,306.96,306.96,306.19,306.53,4860.0,297.2064,297.2064,296.4609,296.7901,4860.0
2023-04-12 15:00:00,306.83,306.84,305.09,305.36,8545.0,297.0806,297.0902,295.3959,295.6573,8545.0
2023-04-12 15:30:00,305.6,306.06,304.73,305.11,36868.0,295.8896,296.335,295.0473,295.4152,36868.0
2023-04-13 09:30:00,305.06,306.0,303.24,304.26,9186.0,295.3668,296.2769,293.6046,294.5922,9186.0
2023-04-13 10:00:00,304.32,306.07,303.83,306.07,6563.0,294.6503,296.3447,294.1759,296.3447,6563.0
2023-04-13 10:30:00,306.13,306.87,305.73,306.73,5750.0,296.4028,297.1193,296.0155,296.9837,5750.0
2023-04-13 11:00:00,306.91,307.71,306.75,307.71,5730.0,297.158,297.9326,297.0031,297.9326,5730.0
2023-04-13 11:30:00,307.57,308.21,307.47,308.0,9827.0,297.7971,298.4167,297.7002,298.2134,9827.0
2023-04-13 12:00:00,307.9,308.47,307.3,307.31,4427.0,298.1166,298.6685,297.5356,297.5453,4427.0
2023-04-13 12:30:00,307.39,307.89,307.18,307.89,4148.0,297.6228,298.1069,297.4194,298.1069,4148.0
2023-04-13 13:00:00,307.82,308.21,307.53,307.62,5941.0,298.0391,298.4167,297.7583,297.8455,5941.0
2023-04-13 13:30:00,307.55,308.06,307.31,307.92,5276.0,297.7777,298.2715,297.5453,298.1359,5276.0
2023-04-13 14:00:00,307.92,308.71,307.92,308.55,4448.0,298.1359,298.9008,298.1359,298.7459,4448.0
2023-04-13 14:30:00,308.75,309.31,308.5,309.31,5236.0,298.9396,299.4818,298.6975,299.4818,5236.0
2023-04-13 15:00:00,309.31,309.37,308.31,308.36,9857.0,299.4818,299.5399,298.5135,298.5619,9857.0
2023-04-13 15:30:00,308.45,308.53,307.82,308.35,33233.0,298.6491,298.7265,298.0391,298.5523,33233.0
2023-04-14 09:30:00,312.31,313.72,310.89,313.7,11386.0,302.3864,303.7516,301.0116,303.7323,11386.0
2023-04-14 10:00:00,312.85,312.85,310.78,311.33,10474.0,302.9093,302.9093,300.9051,301.4376,10474.0
2023-04-14 10:30:00,311.33,311.83,310.65,311.04,7841.0,301.4376,301.9217,300.7792,301.1568,7841.0
2023-04-14 11:00:00,310.92,311.11,309.75,310.34,7387.0,301.0406,301.2246,299.9078,300.479,7387.0
2023-04-14 11:30:00,310.45,311.24,310.2,311.12,9217.0,300.5855,301.3504,300.3435,301.2343,9217.0
2023-04-14 12:00:00,311.15,311.15,309.3,309.41,10724.0,301.2633,301.2633,299.4721,299.5786,10724.0
2023-04-14 12:30:00,309.27,309.4,308.74,308.92,12498.0,299.443,299.5689,298.9299,299.1042,12498.0
2023-04-14 13:00:00,309.02,310.16,309.02,309.39,4979.0,299.201,300.3048,299.201,299.5592,4979.0
2023-04-14 13:30:00,309.21,309.21,308.22,308.68,6668.0,299.3849,299.3849,298.4264,298.8718,6668.0
2023-04-14 14:00:00,309.09,309.74,308.64,309.28,5209.0,299.2688,299.8981,298.8331,299.4527,5209.0
2023-04-14 14:30:00,309.46,309.88,309.05,309.11,9130.0,299.627,300.0337,299.23,299.2881,9130.0
2023-04-14 15:00:00,309.14,309.14,307.93,308.69,14232.0,299.3172,299.3172,298.1456,298.8815,14232.0
2023-04-14 15:30:00,308.71,310.04,308.71,309.41,48082.0,298.9008,300.1886,298.9008,299.5786,48082.0
2023-04-17 09:30:00,307.54,309.46,304.49,308.54,11127.0,297.768,299.627,294.8149,298.7362,11127.0
2023-04-17 10:00:00,309.04,309.35,307.15,307.91,16060.0,299.2203,299.5205,297.3904,298.1262,16060.0
2023-04-17 10:30:00,307.8,308.81,306.74,306.92,13256.0,298.0197,298.9977,296.9934,297.1677,13256.0
2023-04-17 11:00:00,307.06,308.83,305.85,307.79,16904.0,297.3033,299.017,296.1317,298.0101,16904.0
2023-04-17 11:30:00,307.88,308.24,306.98,308.2,9552.0,298.0972,298.4458,297.2258,298.407,9552.0
2023-04-17 12:00:00,308.21,309.89,308.14,309.84,13560.0,298.4167,300.0433,298.3489,299.9949,13560.0
2023-04-17 12:30:00,309.99,309.99,308.08,308.08,4687.0,300.1402,300.1402,298.2908,298.2908,4687.0
2023-04-17 13:00:00,307.66,308.85,307.59,308.58,8588.0,297.8842,299.0364,297.8164,298.775,8588.0
2023-04-17 13:30:00,308.75,308.95,308.16,308.16,12256.0,298.9396,299.1332,298.3683,298.3683,12256.0
2023-04-17 14:00:00,308.03,308.52,307.72,308.28,8948.0,298.2424,298.7169,297.9423,298.4845,8948.0
2023-04-17 14:30:00,308.34,309.79,308.29,309.19,12991.0,298.5426,299.9465,298.4942,299.3656,12991.0
2023-04-17 15:00:00,309.61,310.23,309.45,310.12,14481.0,299.7722,300.3725,299.6173,300.266,14481.0
2023-04-17 15:30:00,309.94,311.63,309.2,311.61,58761.0,300.0917,301.728,299.3753,301.7087,58761.0
2023-04-18 09:30:00,312.24,313.13,310.55,311.04,11414.0,302.3187,303.1804,300.6824,301.1568,11414.0
2023-04-18 10:00:00,311.54,313.13,311.15,312.56,6638.0,301.6409,303.1804,301.2633,302.6285,6638.0
2023-04-18 10:30:00,312.37,312.66,311.8,312.08,9452.0,302.4445,302.7253,301.8926,302.1637,9452.0
2023-04-18 11:00:00,312.5,312.77,311.75,312.63,8318.0,302.5704,302.8318,301.8442,302.6963,8318.0
2023-04-18 11:30:00,312.72,313.58,312.68,313.4,10402.0,302.7834,303.6161,302.7447,303.4418,10402.0
2023-04-18 12:00:00,313.51,313.9,313.03,313.75,11123.0,303.5483,303.9259,303.0836,303.7807,11123.0
2023-04-18 12:30:00,313.81,314.53,313.65,313.91,11393.0,303.8388,304.5359,303.6839,303.9356,11393.0
2023-04-18 13:00:00,314.06,314.76,313.93,313.99,10032.0,304.0808,304.7586,303.955,304.0131,10032.0
2023-04-18 13:30:00,314.0,315.29,313.99,314.89,8019.0,304.0227,305.2718,304.0131,304.8845,8019.0
2023-04-18 14:00:00,314.87,315.04,314.24,314.78,11017.0,304.8651,305.0297,304.2551,304.778,11017.0
2023-04-18 14:30:00,314.74,315.06,313.95,314.38,8583.0,304.7392,305.0491,303.9743,304.3907,8583.0
2023-04-18 15:00:00,314.46,315.15,314.24,314.96,11383.0,304.4681,305.1362,304.2551,304.9522,11383.0
2023-04-18 15:30:00,314.96,315.7,314.71,315.6,61015.0,304.9522,305.6687,304.7102,305.5719,61015.0
2023-04-19 09:30:00,312.62,316.59,312.62,315.93,16580.0,302.6866,306.5304,302.6866,305.8914,16580.0
2023-04-19 10:00:00,315.88,316.39,314.61,315.22,9447.0,305.843,306.3368,304.6134,305.204,9447.0
2023-04-19 10:30:00,315.48,315.95,314.95,315.93,10285.0,305.4557,305.9108,304.9426,305.8914,10285.0
2023-04-19 11:00:00,315.72,316.2,315.52,315.59,10559.0,305.6881,306.1528,305.4944,305.5622,10559.0
2023-04-19 11:30:00,315.59,316.15,315.09,315.81,9008.0,305.5622,306.1044,305.0781,305.7752,9008.0
2023-04-19 12:00:00,315.85,316.56,315.84,316.24,5907.0,305.814,306.5014,305.8043,306.1916,5907.0
2023-04-19 12:30:00,316.25,316.87,316.16,316.46,4126.0,306.2012,306.8015,306.1141,306.4046,4126.0
2023-04-19 13:00:00,316.63,317.03,316.27,316.7,3976.0,306.5692,306.9565,306.2206,306.6369,3976.0
2023-04-19 13:30:00,316.82,317.29,316.6,317.29,4097.0,306.7531,307.2082,306.5401,307.2082,4097.0
2023-04-19 14:00:00,317.76,317.81,317.19,317.62,8781.0,307.6633,307.7117,307.1114,307.5277,8781.0
2023-04-19 14:30:00,317.8,317.96,316.88,317.54,9667.0,307.702,307.8569,306.8112,307.4503,9667.0
2023-04-19 15:00:00,317.45,317.47,316.82,317.4,10851.0,307.3631,307.3825,306.7531,307.3147,10851.0
2023-04-19 15:30:00,317.35,317.35,315.73,315.99,44733.0,307.2663,307.2663,305.6978,305.9495,44733.0
2023-04-20 09:30:00,312.95,315.06,312.95,314.18,27009.0,303.0061,305.0491,303.0061,304.197,27009.0
2023-04-20 10:00:00,314.27,315.41,313.98,315.31,19531.0,304.2842,305.3879,304.0034,305.2911,19531.0
2023-04-20 10:30:00,315.51,316.5,315.06,315.75,21910.0,305.4848,306.4433,305.0491,305.7171,21910.0
2023-04-20 11:00:00,315.75,315.83,314.4,314.66,24257.0,305.7171,305.7946,304.41,304.6618,24257.0
2023-04-20 11:30:00,314.54,314.55,313.53,313.71,25181.0,304.5456,304.5553,303.5677,303.742,25181.0
2023-04-20 12:00:00,313.84,314.34,313.36,313.88,16197.0,303.8678,304.3519,303.4031,303.9066,16197.0
2023-04-20 12:30:00,313.78,314.99,313.74,314.99,10852.0,303.8097,304.9813,303.771,304.9813,10852.0
2023-04-20 13:00:00,315.19,315.36,314.86,315.17,8088.0,305.1749,305.3395,304.8554,305.1556,8088.0
2023-04-20 13:30:00,315.25,315.86,314.73,315.55,8889.0,305.233,305.8236,304.7295,305.5235,8889.0
2023-04-20 14:00:00,315.35,316.47,314.71,316.3,16361.0,305.3298,306.4143,304.7102,306.2497,16361.0
2023-04-20 14:30:00,316.11,316.11,315.1,315.62,14143.0,306.0657,306.0657,305.0878,305.5913,14143.0
2023-04-20 15:00:00,315.67,315.74,314.11,314.62,17436.0,305.6397,305.7075,304.1292,304.623,17436.0
2023-04-20 15:30:00,314.73,316.0,314.0,315.86,67477.0,304.7295,305.9592,304.0227,305.8236,67477.0
2023-04-21 09:30:00,314.95,316.38,310.13,312.72,51757.0,304.9426,306.3271,300.2757,302.7834,51757.0
2023-04-21 10:00:00,312.2,313.48,312.11,312.82,15990.0,302.2799,303.5193,302.1928,302.8802,15990.0
2023-04-21 10:30:00,312.93,313.32,309.8,310.1,17548.0,302.9867,303.3643,299.9562,300.2467,17548.0
2023-04-21 11:00:00,310.26,311.94,310.26,311.5,13351.0,300.4016,302.0282,300.4016,301.6022,13351.0
2023-04-21 11:30:00,311.69,312.15,310.83,311.65,9321.0,301.7861,302.2315,300.9535,301.7474,9321.0
2023-04-21 12:00:00,311.49,311.86,310.93,311.64,11746.0,301.5925,301.9507,301.0503,301.7377,11746.0
2023-04-21 12:30:00,311.69,311.96,310.89,311.61,9430.0,301.7861,302.0476,301.0116,301.7087,9430.0
2023-04-21 13:00:00,311.54,312.0,310.91,311.13,7856.0,301.6409,302.0863,301.0309,301.2439,7856.0
2023-04-21 13:30:00,311.05,312.7,311.05,312.56,10855.0,301.1665,302.764,301.1665,302.6285,10855.0
2023-04-21 14:00:00,312.53,313.31,312.33,313.06,10905.0,302.5994,303.3547,302.4058,303.1126,10905.0
2023-04-21 14:30:00,312.87,312.87,312.1,312.77,8860.0,302.9286,302.9286,302.1831,302.8318,8860.0
2023-04-21 15:00:00,312.78,313.51,312.61,313.4,17646.0,302.8415,303.5483,302.6769,303.4418,17646.0
2023-04-21 15:30:00,313.38,314.14,312.82,314.1,67942.0,303.4224,304.1583,302.8802,304.1196,67942.0
2023-04-24 09:30:00,313.66,314.54,312.9,313.71,28021.0,303.6935,304.5456,302.9577,303.742,28021.0
2023-04-24 10:00:00,313.81,314.24,313.03,313.81,19301.0,303.8388,304.2551,303.0836,303.8388,19301.0
2023-04-24 10:30:00,313.82,314.18,311.22,311.42,17738.0,303.8485,304.197,301.3311,301.5247,17738.0
2023-04-24 11:00:00,311.45,311.45,310.06,310.18,15818.0,301.5538,301.5538,300.2079,300.3241,15818.0
2023-04-24 11:30:00,310.26,310.46,309.47,309.66,13441.0,300.4016,300.5952,299.6367,299.8206,13441.0
2023-04-24 12:00:00,309.61,310.09,308.98,309.64,20795.0,299.7722,300.237,299.1622,299.8013,20795.0
2023-04-24 12:30:00,309.51,310.43,309.47,310.19,8098.0,299.6754,300.5662,299.6367,300.3338,8098.0
2023-04-24 13:00:00,310.33,310.5,309.82,310.2,9799.0,300.4694,300.634,299.9756,300.3435,9799.0
2023-04-24 13:30:00,310.26,311.15,310.26,310.81,13076.0,300.4016,301.2633,300.4016,300.9341,13076.0
2023-04-24 14:00:00,310.89,311.05,309.68,310.13,9746.0,301.0116,301.1665,299.84,300.2757,9746.0
2023-04-24 14:30:00,310.27,310.45,309.99,310.35,12837.0,300.4113,300.5855,300.1402,300.4887,12837.0
2023-04-24 15:00:00,310.46,311.58,310.42,311.33,15991.0,300.5952,301.6796,300.5565,301.4376,15991.0
2023-04-24 15:30:00,311.31,313.14,310.94,312.58,104627.0,301.4182,303.1901,301.06,302.6479,104627.0
2023-04-25 09:30:00,299.8,299.94,290.86,294.4,113640.0,290.2739,290.4095,281.618,285.0455,113640.0
2023-04-25 10:00:00,294.48,295.97,292.88,295.49,74833.0,285.123,286.5656,283.5738,286.1009,74833.0
2023-04-25 10:30:00,295.5,295.76,292.98,295.16,52762.0,286.1106,286.3623,283.6706,285.7814,52762.0
2023-04-25 11:00:00,295.16,295.55,294.04,294.55,34580.0,285.7814,286.159,284.697,285.1908,34580.0
2023-04-25 11:30:00,294.52,296.54,294.52,295.56,52610.0,285.1617,287.1175,285.1617,286.1687,52610.0
2023-04-25 12:00:00,295.62,295.64,294.72,294.94,17275.0,286.2268,286.2461,285.3554,285.5684,17275.0
2023-04-25 12:30:00,294.78,295.66,294.77,295.03,25875.0,285.4134,286.2655,285.4038,285.6555,25875.0
2023-04-25 13:00:00,295.04,295.49,291.52,292.57,82699.0,285.6652,286.1009,282.257,283.2737,82699.0
2023-04-25 13:30:00,292.77,292.94,291.79,291.92,23517.0,283.4673,283.6319,282.5185,282.6443,23517.0
2023-04-25 14:00:00,292.1,292.95,291.58,292.82,25902.0,282.8186,283.6416,282.3151,283.5157,25902.0
2023-04-25 14:30:00,292.77,293.37,291.92,292.13,30339.0,283.4673,284.0483,282.6443,282.8477,30339.0
2023-04-25 15:00:00,292.03,292.53,291.76,291.8,27507.0,282.7508,283.2349,282.4894,282.5281,27507.0
2023-04-25 15:30:00,291.92,291.99,289.53,290.0,155691.0,282.6443,282.7121,280.3303,280.7853,155691.0
2023-04-26 09:30:00,288.64,293.07,288.6,291.56,22952.0,279.4685,283.7578,279.4298,282.2958,22952.0
2023-04-26 10:00:00,291.39,292.51,290.39,292.37,19851.0,282.1312,283.2156,281.1629,283.08,19851.0
2023-04-26 10:30:00,292.77,293.49,292.07,292.79,19924.0,283.4673,284.1644,282.7896,283.4867,19924.0
2023-04-26 11:00:00,292.91,294.16,292.61,293.73,32919.0,283.6029,284.8131,283.3124,284.3968,32919.0
2023-04-26 11:30:00,293.85,294.46,293.39,294.2,22913.0,284.513,285.1036,284.0676,284.8519,22913.0
2023-04-26 12:00:00,294.38,294.38,293.15,293.59,17560.0,285.0262,285.0262,283.8352,284.2613,17560.0
2023-04-26 12:30:00,293.67,294.68,293.38,293.87,13966.0,284.3387,285.3166,284.0579,284.5324,13966.0
2023-04-26 13:00:00,294.04,294.33,293.0,293.35,16283.0,284.697,284.9777,283.69,284.0289,16283.0
2023-04-26 13:30:00,293.43,294.36,292.43,292.81,24954.0,284.1063,285.0068,283.1381,283.506,24954.0
2023-04-26 14:00:00,292.67,293.41,292.23,293.41,23549.0,283.3705,284.087,282.9445,284.087,23549.0
2023-04-26 14:30:00,293.43,293.44,291.37,291.83,28555.0,284.1063,284.116,282.1118,282.5572,28555.0
2023-04-26 15:00:00,291.52,292.82,291.52,292.26,35699.0,282.257,283.5157,282.257,282.9735,35699.0
2023-04-26 15:30:00,292.26,292.87,290.99,292.51,104654.0,282.9735,283.5641,281.7439,283.2156,104654.0
2023-04-27 09:30:00,294.67,296.63,293.91,296.43,23179.0,285.3069,287.2047,284.5711,287.011,23179.0
2023-04-27 10:00:00,296.7,298.19,295.48,298.19,36410.0,287.2724,288.7151,286.0912,288.7151,36410.0
2023-04-27 10:30:00,298.38,299.24,295.8,296.23,11607.0,288.8991,289.7317,286.401,286.8174,11607.0
2023-04-27 11:00:00,296.26,298.48,295.49,298.08,13103.0,286.8464,288.9959,286.1009,288.6086,13103.0
2023-04-27 11:30:00,298.37,298.67,296.86,298.46,17078.0,288.8894,289.1798,287.4274,288.9765,17078.0
2023-04-27 12:00:00,298.6,299.07,298.2,298.44,17496.0,289.1121,289.5671,288.7248,288.9572,17496.0
2023-04-27 12:30:00,298.46,298.74,297.95,298.14,14518.0,288.9765,289.2476,288.4827,288.6667,14518.0
2023-04-27 13:00:00,298.16,299.74,297.99,299.56,11828.0,288.6861,290.2158,288.5215,290.0416,11828.0
2023-04-27 13:30:00,299.63,301.34,299.36,300.99,11484.0,290.1093,291.765,289.8479,291.4261,11484.0
2023-04-27 14:00:00,300.97,302.08,300.88,302.05,15967.0,291.4068,292.4815,291.3196,292.4524,15967.0
2023-04-27 14:30:00,301.87,302.31,301.69,302.21,15075.0,292.2782,292.7042,292.1039,292.6074,15075.0
2023-04-27 15:00:00,302.05,302.54,301.95,302.33,30701.0,292.4524,292.9269,292.3556,292.7236,30701.0
2023-04-27 15:30:00,302.33,303.01,302.16,302.32,86462.0,292.7236,293.3819,292.559,292.7139,86462.0
2023-04-28 09:30:00,300.66,305.63,300.66,304.9,21234.0,291.1066,295.9187,291.1066,295.2119,21234.0
2023-04-28 10:00:00,304.51,305.28,304.09,304.85,31245.0,294.8343,295.5798,294.4276,295.1635,31245.0
2023-04-28 10:30:00,305.0,305.31,303.52,303.57,18417.0,295.3087,295.6089,293.8757,293.9241,18417.0
2023-04-28 11:00:00,303.58,305.17,302.15,304.81,9224.0,293.9338,295.4733,292.5493,295.1247,9224.0
2023-04-28 11:30:00,304.88,305.65,304.42,305.56,8810.0,295.1925,295.9381,294.7471,295.8509,8810.0
2023-04-28 12:00:00,305.56,305.93,304.93,305.17,10323.0,295.8509,296.2092,295.2409,295.4733,10323.0
2023-04-28 12:30:00,305.35,305.63,304.73,305.5,10199.0,295.6476,295.9187,295.0473,295.7928,10199.0
2023-04-28 13:00:00,305.2,305.37,304.85,305.03,12347.0,295.5024,295.667,295.1635,295.3378,12347.0
2023-04-28 13:30:00,305.19,305.48,304.44,304.66,10550.0,295.4927,295.7735,294.7665,294.9795,10550.0
2023-04-28 14:00:00,304.72,305.33,303.67,304.0,15826.0,295.0376,295.6282,294.021,294.3405,15826.0
2023-04-28 14:30:00,304.01,304.28,303.45,304.12,13791.0,294.3502,294.6116,293.808,294.4567,13791.0
2023-04-28 15:00:00,304.19,305.37,304.12,305.19,23122.0,294.5244,295.667,294.4567,295.4927,23122.0
2023-04-28 15:30:00,305.21,305.38,304.41,305.2,54039.0,295.512,295.6766,294.7375,295.5024,54039.0
2023-05-01 09:30:00,306.63,307.27,303.73,306.81,10530.0,296.8869,297.5066,294.0791,297.0612,10530.0
2023-05-01 10:00:00,305.95,307.15,305.43,305.59,4200.0,296.2285,297.3904,295.725,295.88,4200.0
2023-05-01 10:30:00,305.92,307.49,305.46,307.0,12626.0,296.1995,297.7196,295.7541,297.2452,12626.0
2023-05-01 11:00:00,307.09,307.16,304.99,305.32,10760.0,297.3323,297.4001,295.299,295.6185,10760.0
2023-05-01 11:30:00,305.14,305.21,303.83,304.01,14608.0,295.4443,295.512,294.1759,294.3502,14608.0
2023-05-01 12:00:00,304.0,305.17,304.0,304.84,11387.0,294.3405,295.4733,294.3405,295.1538,11387.0
2023-05-01 12:30:00,304.94,305.63,304.35,304.35,8305.0,295.2506,295.9187,294.6794,294.6794,8305.0
2023-05-01 13:00:00,304.35,304.7,304.16,304.41,14558.0,294.6794,295.0182,294.4954,294.7375,14558.0
2023-05-01 13:30:00,304.31,305.39,304.26,305.34,12536.0,294.6406,295.6863,294.5922,295.6379,12536.0
2023-05-01 14:00:00,305.34,305.56,304.06,304.25,20638.0,295.6379,295.8509,294.3986,294.5825,20638.0
2023-05-01 14:30:00,304.12,304.32,303.15,303.5,17568.0,294.4567,294.6503,293.5175,293.8564,17568.0
2023-05-01 15:00:00,303.57,303.68,302.67,302.8,18292.0,293.9241,294.0307,293.0527,293.1786,18292.0
2023-05-01 15:30:00,302.68,303.81,302.29,302.58,55299.0,293.0624,294.1565,292.6848,292.9656,55299.0
2023-05-02 09:30:00,301.83,301.83,297.21,298.0,26751.0,292.2394,292.2394,287.7662,288.5311,26751.0
2023-05-02 10:00:00,297.75,297.88,294.63,294.63,36494.0,288.2891,288.4149,285.2682,285.2682,36494.0
2023-05-02 10:30:00,294.51,294.78,291.55,291.55,12706.0,285.152,285.4134,282.2861,282.2861,12706.0
2023-05-02 11:00:00,291.79,292.15,290.98,291.8,22634.0,282.5185,282.867,281.7342,282.5281,22634.0
2023-05-02 11:30:00,291.61,293.45,291.0,293.06,19199.0,282.3442,284.1257,281.7536,283.7481,19199.0
2023-05-02 12:00:00,293.07,293.28,292.3,293.19,6442.0,283.7578,283.9611,283.0123,283.874,6442.0
2023-05-02 12:30:00,293.44,293.56,292.71,292.91,9186.0,284.116,284.2322,283.4092,283.6029,9186.0
2023-05-02 13:00:00,293.15,294.48,292.69,294.48,7744.0,283.8352,285.123,283.3899,285.123,7744.0
2023-05-02 13:30:00,294.5,295.16,294.01,294.61,5723.0,285.1423,285.7814,284.6679,285.2489,5723.0
2023-05-02 14:00:00,294.59,294.59,293.33,293.65,5992.0,285.2295,285.2295,284.0095,284.3194,5992.0
2023-05-02 14:30:00,293.79,294.75,293.41,294.55,6924.0,284.4549,285.3844,284.087,285.1908,6924.0
2023-05-02 15:00:00,294.56,295.64,294.0,295.54,16493.0,285.2004,286.2461,284.6582,286.1493,16493.0
2023-05-02 15:30:00,295.46,295.57,294.01,294.17,38255.0,286.0718,286.1783,284.6679,284.8228,38255.0
2023-05-03 09:30:00,295.34,298.99,294.4,297.97,14984.0,285.9557,289.4897,285.0455,288.5021,14984.0
2023-05-03 10:00:00,297.84,298.57,296.69,297.0,11842.0,288.3762,289.083,287.2628,287.5629,11842.0
2023-05-03 10:30:00,297.34,297.55,295.17,295.58,7547.0,287.8921,288.0954,285.7911,286.188,7547.0
2023-05-03 11:00:00,295.18,295.18,294.04,294.3,9578.0,285.8007,285.8007,284.697,284.9487,9578.0
2023-05-03 11:30:00,294.36,294.79,293.22,293.81,6999.0,285.0068,285.4231,283.903,284.4743,6999.0
2023-05-03 12:00:00,294.19,295.22,294.15,295.17,4910.0,284.8422,285.8395,284.8035,285.7911,4910.0
2023-05-03 12:30:00,295.05,295.06,294.35,294.94,4470.0,285.6749,285.6846,284.9971,285.5684,4470.0
2023-05-03 13:00:00,294.79,295.17,294.27,294.72,10059.0,285.4231,285.7911,284.9197,285.3554,10059.0
2023-05-03 13:30:00,294.8,294.83,293.81,294.81,8731.0,285.4328,285.4619,284.4743,285.4425,8731.0
2023-05-03 14:00:00,294.23,294.86,292.88,294.1,14043.0,284.8809,285.4909,283.5738,284.7551,14043.0
2023-05-03 14:30:00,293.74,295.32,292.47,293.88,21135.0,284.4065,285.9363,283.1768,284.542,21135.0
2023-05-03 15:00:00,293.65,294.2,289.86,290.49,34050.0,284.3194,284.8519,280.6498,281.2598,34050.0
2023-05-03 15:30:00,290.06,290.68,288.33,288.87,75733.0,280.8434,281.4437,279.1684,279.6912,75733.0
2023-05-04 09:30:00,285.52,286.5,282.73,285.98,31438.0,276.4477,277.3965,273.7463,276.8931,31438.0
2023-05-04 10:00:00,285.81,286.63,282.56,283.12,39338.0,276.7285,277.5224,273.5817,274.1239,39338.0
2023-05-04 10:30:00,283.11,284.74,282.25,283.6,28179.0,274.1143,275.6925,273.2816,274.5887,28179.0
2023-05-04 11:00:00,283.85,285.71,283.16,283.16,130796.0,274.8307,276.6316,274.1627,274.1627,130796.0
2023-05-04 11:30:00,283.15,283.41,280.94,281.26,27469.0,274.153,274.4047,272.0132,272.323,27469.0
2023-05-04 12:00:00,281.22,282.68,279.85,282.5,29936.0,272.2843,273.6979,270.9578,273.5236,29936.0
2023-05-04 12:30:00,282.55,282.67,280.58,281.39,19896.0,273.5721,273.6882,271.6647,272.4489,19896.0
2023-05-04 13:00:00,281.76,284.39,281.4,283.16,22908.0,272.8072,275.3536,272.4586,274.1627,22908.0
2023-05-04 13:30:00,283.3,283.9,281.68,282.72,28993.0,274.2982,274.8792,272.7297,273.7367,28993.0
2023-05-04 14:00:00,282.62,283.81,282.5,282.59,14703.0,273.6398,274.792,273.5236,273.6108,14703.0
2023-05-04 14:30:00,282.46,283.01,281.76,282.85,21260.0,273.4849,274.0174,272.8072,273.8625,21260.0
2023-05-04 15:00:00,282.96,283.32,281.35,281.98,60948.0,273.969,274.3176,272.4102,273.0202,60948.0
2023-05-04 15:30:00,282.01,282.88,280.99,282.02,132493.0,273.0492,273.8916,272.0616,273.0589,132493.0
2023-05-05 09:30:00,284.22,289.89,284.22,287.43,30443.0,276.4649,281.9801,276.4649,279.5873,30443.0
2023-05-05 10:00:00,287.72,289.84,287.59,289.37,20891.0,279.8694,281.9315,279.7429,281.4743,20891.0
2023-05-05 10:30:00,289.54,290.87,289.3,290.46,17700.0,281.6397,282.9334,281.4062,282.5346,17700.0
2023-05-05 11:00:00,290.74,291.5,290.26,291.42,15502.0,282.8069,283.5462,282.34,283.4684,15502.0
2023-05-05 11:30:00,291.28,291.89,290.88,291.69,15770.0,283.3322,283.9256,282.9431,283.731,15770.0
2023-05-05 12:00:00,291.86,292.03,290.67,290.82,9450.0,283.8964,284.0617,282.7389,282.8848,9450.0
2023-05-05 12:30:00,290.83,291.41,289.98,291.08,11860.0,282.8945,283.4587,282.0677,283.1377,11860.0
2023-05-05 13:00:00,291.13,291.47,290.91,291.13,9039.0,283.1863,283.517,282.9723,283.1863,9039.0
2023-05-05 13:30:00,291.23,292.01,291.17,291.3,14583.0,283.2836,284.0423,283.2252,283.3517,14583.0
2023-05-05 14:00:00,291.4,292.41,291.36,292.4,13933.0,283.4489,284.4314,283.41,284.4217,13933.0
2023-05-05 14:30:00,292.22,293.21,292.04,292.73,19276.0,284.2466,285.2096,284.0715,284.7426,19276.0
2023-05-05 15:00:00,292.76,293.72,292.63,293.34,41455.0,284.7718,285.7056,284.6454,285.336,41455.0
2023-05-05 15:30:00,293.25,293.37,290.85,291.25,115293.0,285.2485,285.3652,282.9139,283.303,115293.0
2023-05-08 09:30:00,295.59,295.6,289.53,289.79,31428.0,287.5246,287.5343,281.63,281.8829,31428.0
2023-05-08 10:00:00,289.29,292.3,289.29,291.92,39666.0,281.3965,284.3244,281.3965,283.9548,39666.0
2023-05-08 10:30:00,292.15,293.84,292.15,293.5,15930.0,284.1785,285.8224,284.1785,285.4916,15930.0
2023-05-08 11:00:00,293.49,293.8,292.79,292.94,13717.0,285.4819,285.7835,284.801,284.9469,13717.0
2023-05-08 11:30:00,292.63,293.53,292.31,293.47,14885.0,284.6454,285.5208,284.3341,285.4625,14885.0
2023-05-08 12:00:00,293.44,293.83,291.7,292.63,38665.0,285.4333,285.8126,283.7408,284.6454,38665.0
2023-05-08 12:30:00,292.69,292.84,292.0,292.61,19345.0,284.7037,284.8496,284.0326,284.6259,19345.0
2023-05-08 13:00:00,292.81,292.89,292.39,292.47,8402.0,284.8205,284.8983,284.4119,284.4897,8402.0
2023-05-08 13:30:00,292.5,293.45,292.5,293.44,11991.0,284.5189,285.443,284.5189,285.4333,11991.0
2023-05-08 14:00:00,293.84,294.17,292.47,294.06,11763.0,285.8224,286.1434,284.4897,286.0364,11763.0
2023-05-08 14:30:00,294.04,294.85,293.89,294.68,25600.0,286.0169,286.8048,285.871,286.6394,25600.0
2023-05-08 15:00:00,294.6,294.64,293.43,293.5,20894.0,286.5616,286.6005,285.4235,285.4916,20894.0
2023-05-08 15:30:00,293.53,293.98,293.12,293.69,79393.0,285.5208,285.9585,285.122,285.6765,79393.0
2023-05-09 09:30:00,290.76,291.29,289.53,290.39,14920.0,282.8264,283.3419,281.63,282.4665,14920.0
2023-05-09 10:00:00,290.23,291.34,289.53,291.07,13503.0,282.3109,283.3906,281.63,283.1279,13503.0
2023-05-09 10:30:00,291.42,293.23,290.8,293.19,9143.0,283.4684,285.229,282.8653,285.1901,9143.0
2023-05-09 11:00:00,293.19,293.64,292.92,292.95,10360.0,285.1901,285.6278,284.9275,284.9566,10360.0
2023-05-09 11:30:00,292.91,294.02,292.91,293.83,12878.0,284.9177,285.9975,284.9177,285.8126,12878.0
2023-05-09 12:00:00,293.79,293.9,292.97,292.97,4936.0,285.7737,285.8807,284.9761,284.9761,4936.0
2023-05-09 12:30:00,293.26,293.29,292.49,292.82,2891.0,285.2582,285.2874,284.5092,284.8302,2891.0
2023-05-09 13:00:00,292.94,293.31,292.63,293.1,3599.0,284.9469,285.3068,284.6454,285.1026,3599.0
2023-05-09 13:30:00,293.31,294.82,293.03,294.67,5875.0,285.3068,286.7756,285.0345,286.6297,5875.0
2023-05-09 14:00:00,294.6,294.6,293.4,293.41,11854.0,286.5616,286.5616,285.3944,285.4041,11854.0
2023-05-09 14:30:00,293.59,294.08,293.07,293.49,34140.0,285.5792,286.0558,285.0734,285.4819,34140.0
2023-05-09 15:00:00,293.51,294.04,293.32,293.82,8298.0,285.5014,286.0169,285.3166,285.8029,8298.0
2023-05-09 15:30:00,293.73,293.98,293.01,293.63,50972.0,285.7154,285.9585,285.015,285.6181,50972.0
2023-05-10 09:30:00,297.19,297.92,291.51,292.26,36581.0,289.081,289.791,283.5559,284.2855,36581.0
2023-05-10 10:00:00,292.7,294.09,291.44,291.48,11663.0,284.7135,286.0655,283.4878,283.5268,11663.0
2023-05-10 10:30:00,291.56,292.0,289.27,290.33,18996.0,283.6046,284.0326,281.3771,282.4081,18996.0
2023-05-10 11:00:00,290.56,291.96,290.48,291.62,8508.0,282.6319,283.9937,282.554,283.6629,8508.0
2023-05-10 11:30:00,291.26,292.05,291.25,291.72,8398.0,283.3128,284.0812,283.303,283.7602,8398.0
2023-05-10 12:00:00,291.43,292.23,290.87,291.24,4614.0,283.4781,284.2563,282.9334,283.2933,4614.0
2023-05-10 12:30:00,291.38,291.39,290.17,290.57,4511.0,283.4295,283.4392,282.2525,282.6416,4511.0
2023-05-10 13:00:00,290.35,290.35,288.23,288.57,8169.0,282.4276,282.4276,280.3654,280.6962,8169.0
2023-05-10 13:30:00,288.66,289.1,287.88,288.61,11339.0,280.7837,281.2117,280.025,280.7351,11339.0
2023-05-10 14:00:00,288.95,289.63,288.6,289.63,11957.0,281.0658,281.7272,280.7253,281.7272,11957.0
2023-05-10 14:30:00,289.83,290.29,289.3,289.34,12289.0,281.9218,282.3692,281.4062,281.4451,12289.0
2023-05-10 15:00:00,289.25,291.5,289.11,291.26,9013.0,281.3576,283.5462,281.2214,283.3128,9013.0
2023-05-10 15:30:00,291.18,291.93,290.68,290.76,30160.0,283.2349,283.9645,282.7486,282.8264,30160.0
2023-05-11 09:30:00,287.62,289.59,287.0,287.86,17340.0,279.7721,281.6883,279.169,280.0055,17340.0
2023-05-11 10:00:00,287.88,288.44,286.58,287.8,10644.0,280.025,280.5697,278.7605,279.9472,10644.0
2023-05-11 10:30:00,287.79,288.26,287.03,287.54,12858.0,279.9374,280.3946,279.1982,279.6943,12858.0
2023-05-11 11:00:00,287.54,288.17,287.07,287.68,9095.0,279.6943,280.3071,279.2371,279.8304,9095.0
2023-05-11 11:30:00,287.5,288.96,287.5,288.75,8134.0,279.6554,281.0755,279.6554,280.8712,8134.0
2023-05-11 12:00:00,288.91,289.07,288.25,288.65,8834.0,281.0269,281.1825,280.3849,280.774,8834.0
2023-05-11 12:30:00,288.93,289.15,288.53,288.81,6220.0,281.0463,281.2603,280.6572,280.9296,6220.0
2023-05-11 13:00:00,288.89,289.3,288.58,289.08,6852.0,281.0074,281.4062,280.7059,281.1922,6852.0
2023-05-11 13:30:00,289.0,289.69,288.41,289.27,7062.0,281.1144,281.7856,280.5405,281.3771,7062.0
2023-05-11 14:00:00,289.44,289.59,288.77,289.59,6915.0,281.5424,281.6883,280.8907,281.6883,6915.0
2023-05-11 14:30:00,289.61,290.17,289.5,290.06,6292.0,281.7078,282.2525,281.6008,282.1455,6292.0
2023-05-11 15:00:00,290.11,290.2,289.77,290.19,7481.0,282.1941,282.2817,281.8634,282.272,7481.0
2023-05-11 15:30:00,290.05,290.72,289.92,290.61,24401.0,282.1358,282.7875,282.0093,282.6805,24401.0
2023-05-12 09:30:00,293.09,293.64,292.32,292.45,8390.0,285.0928,285.6278,284.3438,284.4703,8390.0
2023-05-12 10:00:00,292.45,292.98,292.01,292.23,16554.0,284.4703,284.9858,284.0423,284.2563,16554.0
2023-05-12 10:30:00,292.19,292.42,291.32,291.97,58163.0,284.2174,284.4411,283.3711,284.0034,58163.0
2023-05-12 11:00:00,292.0,292.61,291.2,291.43,11387.0,284.0326,284.6259,283.2544,283.4781,11387.0
2023-05-12 11:30:00,291.23,292.11,291.0,292.05,4788.0,283.2836,284.1396,283.0599,284.0812,4788.0
2023-05-12 12:00:00,291.9,292.04,290.37,290.37,13574.0,283.9353,284.0715,282.447,282.447,13574.0
2023-05-12 12:30:00,290.22,290.83,290.18,290.42,9964.0,282.3011,282.8945,282.2622,282.4957,9964.0
2023-05-12 13:00:00,290.42,292.13,290.41,291.84,7607.0,282.4957,284.159,282.486,283.8769,7607.0
2023-05-12 13:30:00,291.66,291.99,291.16,291.51,26011.0,283.7018,284.0228,283.2155,283.5559,26011.0
2023-05-12 14:00:00,291.47,292.2,291.33,291.99,22299.0,283.517,284.2271,283.3808,284.0228,22299.0
2023-05-12 14:30:00,291.78,292.19,290.96,291.98,19353.0,283.8186,284.2174,283.0209,284.0131,19353.0
2023-05-12 15:00:00,291.88,292.62,291.69,292.25,23602.0,283.9158,284.6357,283.731,284.2757,23602.0
2023-05-12 15:30:00,292.33,293.53,292.3,293.3,59257.0,284.3536,285.5208,284.3244,285.2971,59257.0
2023-05-15 09:30:00,295.14,296.69,294.78,296.09,27213.0,287.0869,288.5946,286.7367,288.011,27213.0
2023-05-15 10:00:00,296.09,296.69,295.2,296.65,25824.0,288.011,288.5946,287.1453,288.5557,25824.0
2023-05-15 10:30:00,296.73,298.88,296.72,298.0,14381.0,288.6335,290.7248,288.6238,289.8689,14381.0
2023-05-15 11:00:00,298.0,298.4,296.65,297.77,11549.0,289.8689,290.2579,288.5557,289.6451,11549.0
2023-05-15 11:30:00,297.77,298.01,297.32,297.44,17312.0,289.6451,289.8786,289.2074,289.3241,17312.0
2023-05-15 12:00:00,297.44,297.61,296.75,297.0,12041.0,289.3241,289.4895,288.653,288.8961,12041.0
2023-05-15 12:30:00,296.85,297.88,296.66,297.88,5842.0,288.7502,289.7521,288.5654,289.7521,5842.0
2023-05-15 13:00:00,297.83,298.28,297.55,297.94,12871.0,289.7035,290.1412,289.4311,289.8105,12871.0
2023-05-15 13:30:00,297.87,298.14,297.09,298.13,13971.0,289.7424,290.005,288.9837,289.9953,13971.0
2023-05-15 14:00:00,298.13,298.19,297.3,297.67,12185.0,289.9953,290.0537,289.188,289.5479,12185.0
2023-05-15 14:30:00,297.78,298.61,297.75,298.38,12892.0,289.6549,290.4622,289.6257,290.2385,12892.0
2023-05-15 15:00:00,298.38,298.72,298.01,298.46,12798.0,290.2385,290.5692,289.8786,290.3163,12798.0
2023-05-15 15:30:00,298.68,299.16,298.06,298.89,78483.0,290.5303,290.9972,289.9272,290.7346,78483.0
2023-05-16 09:30:00,296.52,299.22,295.69,296.26,17522.0,288.4292,291.0556,287.6219,288.1763,17522.0
2023-05-16 10:00:00,296.18,296.47,294.22,295.46,19759.0,288.0985,288.3806,286.192,287.3982,19759.0
2023-05-16 10:30:00,295.5,296.51,294.99,295.56,10941.0,287.4371,288.4195,286.941,287.4954,10941.0
2023-05-16 11:00:00,295.71,296.72,295.71,296.72,20540.0,287.6413,288.6238,287.6413,288.6238,20540.0
2023-05-16 11:30:00,296.72,297.29,295.95,295.95,16735.0,288.6238,289.1782,287.8748,287.8748,16735.0
2023-05-16 12:00:00,296.01,296.15,295.28,295.39,10814.0,287.9332,288.0693,287.2231,287.3301,10814.0
2023-05-16 12:30:00,295.53,297.1,295.24,296.37,23614.0,287.4662,288.9934,287.1842,288.2833,23614.0
2023-05-16 13:00:00,296.35,296.42,295.73,296.1,12169.0,288.2639,288.332,287.6608,288.0207,12169.0
2023-05-16 13:30:00,296.07,296.57,295.67,296.56,16191.0,287.9915,288.4779,287.6024,288.4681,16191.0
2023-05-16 14:00:00,296.56,296.57,294.48,295.09,9759.0,288.4681,288.4779,286.4449,287.0383,9759.0
2023-05-16 14:30:00,294.97,295.35,294.64,294.64,9468.0,286.9215,287.2912,286.6005,286.6005,9468.0
2023-05-16 15:00:00,294.66,295.72,294.4,295.17,18683.0,286.62,287.6511,286.3671,287.1161,18683.0
2023-05-16 15:30:00,295.12,295.22,293.58,294.41,68960.0,287.0674,287.1647,285.5695,286.3768,68960.0
2023-05-17 09:30:00,297.6,298.78,297.09,297.35,13225.0,289.4798,290.6276,288.9837,289.2366,13225.0
2023-05-17 10:00:00,297.58,297.8,296.0,297.1,9477.0,289.4603,289.6743,287.9234,288.9934,9477.0
2023-05-17 10:30:00,297.21,298.02,297.0,297.99,10883.0,289.1004,289.8883,288.8961,289.8591,10883.0
2023-05-17 11:00:00,298.09,299.36,297.7,299.05,9554.0,289.9564,291.1917,289.577,290.8902,9554.0
2023-05-17 11:30:00,299.03,300.61,298.96,300.26,5043.0,290.8707,292.4076,290.8027,292.0672,5043.0
2023-05-17 12:00:00,300.41,300.85,299.78,300.85,7389.0,292.2131,292.6411,291.6003,292.6411,7389.0
2023-05-17 12:30:00,300.89,302.16,300.77,301.7,6269.0,292.68,293.9153,292.5633,293.4679,6269.0
2023-05-17 13:00:00,301.86,302.51,301.55,301.92,6640.0,293.6235,294.2558,293.322,293.6819,6640.0
2023-05-17 13:30:00,301.93,302.49,301.85,301.91,14085.0,293.6916,294.2363,293.6138,293.6722,14085.0
2023-05-17 14:00:00,301.94,302.32,301.31,301.38,13604.0,293.7013,294.071,293.0885,293.1566,13604.0
2023-05-17 14:30:00,301.3,301.54,300.5,300.5,5381.0,293.0788,293.3123,292.3006,292.3006,5381.0
2023-05-17 15:00:00,300.63,301.38,300.48,300.62,12584.0,292.4271,293.1566,292.2812,292.4174,12584.0
2023-05-17 15:30:00,300.69,301.49,300.48,301.17,59734.0,292.4855,293.2636,292.2812,292.9524,59734.0
2023-05-18 09:30:00,301.37,301.37,299.42,300.27,25070.0,293.1469,293.1469,291.2501,292.0769,25070.0
2023-05-18 10:00:00,300.69,302.6,300.49,302.54,10167.0,292.4855,294.3433,292.2909,294.285,10167.0
2023-05-18 10:30:00,302.68,302.96,302.35,302.47,6603.0,294.4212,294.6935,294.1002,294.2169,6603.0
2023-05-18 11:00:00,302.69,303.2,302.5,302.82,7036.0,294.4309,294.927,294.2461,294.5573,7036.0
2023-05-18 11:30:00,302.97,303.54,302.31,302.99,15881.0,294.7032,295.2577,294.0613,294.7227,15881.0
2023-05-18 12:00:00,302.87,302.97,300.65,301.05,8186.0,294.606,294.7032,292.4465,292.8356,8186.0
2023-05-18 12:30:00,301.22,301.39,300.59,300.85,4744.0,293.001,293.1664,292.3882,292.6411,4744.0
2023-05-18 13:00:00,301.04,301.71,300.79,301.01,10261.0,292.8259,293.4776,292.5827,292.7967,10261.0
2023-05-18 13:30:00,300.54,301.22,299.52,299.95,9155.0,292.3395,293.001,291.3474,291.7656,9155.0
2023-05-18 14:00:00,300.1,301.73,300.03,301.48,8410.0,291.9116,293.4971,291.8435,293.2539,8410.0
2023-05-18 14:30:00,301.7,302.5,301.7,302.36,4457.0,293.4679,294.2461,293.4679,294.1099,4457.0
2023-05-18 15:00:00,302.52,303.0,302.21,302.46,11607.0,294.2655,294.7324,293.964,294.2072,11607.0
2023-05-18 15:30:00,302.68,304.58,302.54,303.63,32572.0,294.4212,296.2693,294.285,295.3452,32572.0
2023-05-19 09:30:00,305.53,306.91,304.99,306.47,23937.0,297.1934,298.5357,296.6681,298.1077,23937.0
2023-05-19 10:00:00,306.58,306.61,305.46,306.24,10183.0,298.2147,298.2439,297.1253,297.884,10183.0
2023-05-19 10:30:00,306.2,306.4,305.37,306.33,9197.0,297.8451,298.0397,297.0378,297.9716,9197.0
2023-05-19 11:00:00,306.63,306.82,301.85,302.29,16355.0,298.2634,298.4482,293.6138,294.0418,16355.0
2023-05-19 11:30:00,302.03,303.02,301.41,302.46,10838.0,293.7889,294.7519,293.1858,294.2072,10838.0
2023-05-19 12:00:00,302.57,302.86,301.3,301.78,19236.0,294.3142,294.5962,293.0788,293.5457,19236.0
2023-05-19 12:30:00,301.5,302.97,300.93,302.54,5177.0,293.2734,294.7032,292.7189,294.285,5177.0
2023-05-19 13:00:00,302.56,303.08,302.45,302.67,5852.0,294.3044,294.8102,294.1974,294.4114,5852.0
2023-05-19 13:30:00,302.67,303.04,302.2,302.21,8042.0,294.4114,294.7713,293.9543,293.964,8042.0
2023-05-19 14:00:00,302.21,303.39,302.02,302.82,14756.0,293.964,295.1118,293.7792,294.5573,14756.0
2023-05-19 14:30:00,302.69,303.24,302.54,303.24,7899.0,294.4309,294.9659,294.285,294.9659,7899.0
2023-05-19 15:00:00,303.49,303.49,302.81,303.19,12948.0,295.2091,295.2091,294.5476,294.9172,12948.0
2023-05-19 15:30:00,303.2,304.15,303.11,303.87,34160.0,294.927,295.851,294.8394,295.5787,34160.0
2023-05-22 09:30:00,304.1,306.76,303.47,303.82,12394.0,295.8024,298.3898,295.1896,295.5301,12394.0
2023-05-22 10:00:00,303.59,305.06,302.65,303.92,20358.0,295.3063,296.7362,294.392,295.6273,20358.0
2023-05-22 10:30:00,304.73,304.87,302.2,302.53,12181.0,296.4152,296.5514,293.9543,294.2752,12181.0
2023-05-22 11:00:00,302.91,304.56,302.91,304.56,6652.0,294.6449,296.2499,294.6449,296.2499,6652.0
2023-05-22 11:30:00,304.65,305.42,304.33,305.13,10023.0,296.3374,297.0864,296.0261,296.8043,10023.0
2023-05-22 12:00:00,305.13,305.56,304.35,304.51,7977.0,296.8043,297.2226,296.0456,296.2012,7977.0
2023-05-22 12:30:00,304.43,304.43,303.48,304.03,7158.0,296.1234,296.1234,295.1993,295.7343,7158.0
2023-05-22 13:00:00,304.04,304.65,303.45,304.03,9164.0,295.744,296.3374,295.1701,295.7343,9164.0
2023-05-22 13:30:00,303.91,305.1,303.91,304.82,6485.0,295.6176,296.7751,295.6176,296.5028,6485.0
2023-05-22 14:00:00,304.72,305.36,304.36,305.36,5781.0,296.4055,297.028,296.0553,297.028,5781.0
2023-05-22 14:30:00,305.37,306.13,305.15,305.3,7041.0,297.0378,297.777,296.8238,296.9697,7041.0
2023-05-22 15:00:00,305.51,305.93,305.34,305.58,12112.0,297.1739,297.5825,297.0086,297.242,12112.0
2023-05-22 15:30:00,305.49,305.98,303.97,304.02,90159.0,297.1545,297.6311,295.676,295.7246,90159.0
2023-05-23 09:30:00,302.72,304.88,301.26,304.02,27065.0,294.4601,296.5611,293.0399,295.7246,27065.0
2023-05-23 10:00:00,303.98,304.26,302.24,303.14,21198.0,295.6857,295.958,293.9932,294.8686,21198.0
2023-05-23 10:30:00,303.5,303.99,302.17,302.57,22719.0,295.2188,295.6954,293.9251,294.3142,22719.0
2023-05-23 11:00:00,302.47,303.64,302.32,303.42,20952.0,294.2169,295.355,294.071,295.141,20952.0
2023-05-23 11:30:00,303.44,304.14,303.11,303.98,12590.0,295.1604,295.8413,294.8394,295.6857,12590.0
2023-05-23 12:00:00,304.24,304.35,303.53,303.64,6575.0,295.9386,296.0456,295.248,295.355,6575.0
2023-05-23 12:30:00,303.18,303.38,301.74,302.09,6434.0,294.9075,295.1021,293.5068,293.8473,6434.0
2023-05-23 13:00:00,302.37,303.65,302.26,302.37,6137.0,294.1196,295.3647,294.0126,294.1196,6137.0
2023-05-23 13:30:00,302.24,303.2,301.39,302.86,10316.0,293.9932,294.927,293.1664,294.5962,10316.0
2023-05-23 14:00:00,302.94,303.23,300.58,300.61,9734.0,294.6741,294.9561,292.3785,292.4076,9734.0
2023-05-23 14:30:00,300.5,301.8,300.3,301.59,11385.0,292.3006,293.5652,292.1061,293.3609,11385.0
2023-05-23 15:00:00,301.38,302.0,300.63,301.25,10805.0,293.1566,293.7597,292.4271,293.0302,10805.0
2023-05-23 15:30:00,301.29,301.39,300.18,300.4,38152.0,293.0691,293.1664,291.9894,292.2034,38152.0
2023-05-24 09:30:00,298.75,298.75,293.81,293.99,16554.0,290.5984,290.5984,285.7932,285.9683,16554.0
2023-05-24 10:00:00,293.63,294.34,292.31,293.07,15018.0,285.6181,286.3087,284.3341,285.0734,15018.0
2023-05-24 10:30:00,293.07,294.38,292.95,293.71,14336.0,285.0734,286.3476,284.9566,285.6959,14336.0
2023-05-24 11:00:00,293.69,295.07,292.8,294.56,9433.0,285.6765,287.0188,284.8107,286.5227,9433.0
2023-05-24 11:30:00,294.07,294.07,292.79,292.93,6840.0,286.0461,286.0461,284.801,284.9372,6840.0
2023-05-24 12:00:00,293.12,293.29,291.87,292.11,7184.0,285.122,285.2874,283.9061,284.1396,7184.0
2023-05-24 12:30:00,292.12,293.38,292.01,293.2,8043.0,284.1493,285.3749,284.0423,285.1998,8043.0
2023-05-24 13:00:00,293.22,293.48,292.51,292.74,6645.0,285.2193,285.4722,284.5287,284.7524,6645.0
2023-05-24 13:30:00,292.89,293.82,292.88,293.48,9947.0,284.8983,285.8029,284.8886,285.4722,9947.0
2023-05-24 14:00:00,293.7,293.97,292.51,292.62,9264.0,285.6862,285.9488,284.5287,284.6357,9264.0
2023-05-24 14:30:00,292.69,293.45,292.69,292.97,11181.0,284.7037,285.443,284.7037,284.9761,11181.0
2023-05-24 15:00:00,293.04,295.36,292.84,294.64,15076.0,285.0442,287.3009,284.8496,286.6005,15076.0
2023-05-24 15:30:00,294.68,295.47,292.89,293.04,56188.0,286.6394,287.4079,284.8983,285.0442,56188.0
2023-05-25 09:30:00,292.65,300.17,292.65,299.93,31611.0,284.6648,291.9796,284.6648,291.7462,31611.0
2023-05-25 10:00:00,299.64,300.77,297.4,299.66,33697.0,291.4641,292.5633,289.2852,291.4836,33697.0
2023-05-25 10:30:00,299.67,302.11,299.34,301.31,29600.0,291.4933,293.8667,291.1723,293.0885,29600.0
2023-05-25 11:00:00,301.14,301.8,299.88,300.37,16375.0,292.9232,293.5652,291.6976,292.1742,16375.0
2023-05-25 11:30:00,300.22,300.56,299.9,300.47,14140.0,292.0283,292.359,291.717,292.2715,14140.0
2023-05-25 12:00:00,300.7,302.26,300.29,301.87,9235.0,292.4952,294.0126,292.0964,293.6333,9235.0
2023-05-25 12:30:00,301.93,302.72,301.5,301.9,10394.0,293.6916,294.4601,293.2734,293.6624,10394.0
2023-05-25 13:00:00,301.8,303.43,301.65,303.27,7976.0,293.5652,295.1507,293.4193,294.9951,7976.0
2023-05-25 13:30:00,303.67,303.71,302.77,303.4,8020.0,295.3841,295.4231,294.5087,295.1215,8020.0
2023-05-25 14:00:00,303.66,304.64,303.52,304.41,10721.0,295.3744,296.3277,295.2382,296.104,10721.0
2023-05-25 14:30:00,304.42,305.02,303.87,304.58,18671.0,296.1137,296.6973,295.5787,296.2693,18671.0
2023-05-25 15:00:00,304.71,305.8,304.01,305.54,28934.0,296.3958,297.456,295.7149,297.2031,28934.0
2023-05-25 15:30:00,305.55,306.13,304.83,305.69,151140.0,297.2128,297.777,296.5125,297.349,151140.0
2023-05-26 09:30:00,307.18,308.9,306.59,307.06,21335.0,298.7984,300.4714,298.2245,298.6816,21335.0
2023-05-26 10:00:00,306.69,309.69,306.12,309.62,21755.0,298.3217,301.2399,297.7673,301.1718,21755.0
2023-05-26 10:30:00,309.49,309.64,308.15,308.16,19252.0,301.0453,301.1912,299.7419,299.7516,19252.0
2023-05-26 11:00:00,308.4,308.54,306.7,306.74,19078.0,299.9851,300.1213,298.3315,298.3704,19078.0
2023-05-26 11:30:00,306.46,307.65,306.44,307.5,11512.0,298.098,299.2555,298.0786,299.1096,11512.0
2023-05-26 12:00:00,307.62,309.41,307.62,309.41,6843.0,299.2264,300.9675,299.2264,300.9675,6843.0
2023-05-26 12:30:00,309.57,309.61,308.23,308.24,7347.0,301.1232,301.1621,299.8197,299.8294,7347.0
2023-05-26 13:00:00,308.63,308.74,307.53,307.84,7429.0,300.2088,300.3158,299.1388,299.4404,7429.0
2023-05-26 13:30:00,308.08,308.45,307.69,308.34,10840.0,299.6738,300.0337,299.2945,299.9267,10840.0
2023-05-26 14:00:00,308.38,309.23,308.21,309.15,11066.0,299.9656,300.7924,299.8003,300.7146,11066.0
2023-05-26 14:30:00,309.16,310.05,308.99,309.34,12947.0,300.7243,301.5901,300.559,300.8994,12947.0
2023-05-26 15:00:00,309.4,310.01,309.26,309.36,31070.0,300.9578,301.5512,300.8216,300.9189,31070.0
2023-05-26 15:30:00,309.36,310.04,308.66,309.13,80590.0,300.9189,301.5803,300.238,300.6952,80590.0
2023-05-30 09:30:00,310.81,311.4,307.92,309.49,42438.0,302.3293,302.9032,299.5182,301.0453,42438.0
2023-05-30 10:00:00,310.3,311.77,308.74,310.39,29067.0,301.8332,303.2631,300.3158,301.9208,29067.0
2023-05-30 10:30:00,310.28,310.66,308.36,309.41,23042.0,301.8138,302.1834,299.9462,300.9675,23042.0
2023-05-30 11:00:00,309.35,309.49,305.9,306.44,9957.0,300.9092,301.0453,297.5533,298.0786,9957.0
2023-05-30 11:30:00,306.53,307.4,305.82,307.0,20055.0,298.1661,299.0124,297.4755,298.6233,20055.0
2023-05-30 12:00:00,307.64,307.89,306.76,307.7,17190.0,299.2458,299.489,298.3898,299.3042,17190.0
2023-05-30 12:30:00,307.69,308.03,306.49,307.43,13426.0,299.2945,299.6252,298.1272,299.0415,13426.0
2023-05-30 13:00:00,307.5,308.01,306.95,307.61,13965.0,299.1096,299.6057,298.5746,299.2166,13965.0
2023-05-30 13:30:00,307.38,308.32,306.93,308.05,11382.0,298.9929,299.9073,298.5552,299.6446,11382.0
2023-05-30 14:00:00,308.15,309.07,307.91,308.96,11767.0,299.7419,300.6368,299.5085,300.5298,11767.0
2023-05-30 14:30:00,309.07,309.55,308.2,308.2,18729.0,300.6368,301.1037,299.7905,299.7905,18729.0
2023-05-30 15:00:00,308.13,309.27,307.85,309.07,19111.0,299.7224,300.8313,299.4501,300.6368,19111.0
2023-05-30 15:30:00,309.14,309.59,308.38,309.46,61439.0,300.7049,301.1426,299.9656,301.0162,61439.0
2023-05-31 09:30:00,306.44,306.99,300.29,301.33,24688.0,298.0786,298.6136,292.0964,293.108,24688.0
2023-05-31 10:00:00,301.1,301.21,297.81,298.11,26580.0,292.8843,292.9913,289.684,289.9759,26580.0
2023-05-31 10:30:00,297.84,298.29,296.55,296.6,29463.0,289.7132,290.1509,288.4584,288.5071,29463.0
2023-05-31 11:00:00,296.4,297.11,295.65,296.37,26168.0,288.3125,289.0031,287.583,288.2833,26168.0
2023-05-31 11:30:00,296.24,297.17,296.17,297.17,17406.0,288.1569,289.0615,288.0888,289.0615,17406.0
2023-05-31 12:00:00,297.23,299.27,296.99,299.27,15418.0,289.1199,291.1042,288.8864,291.1042,15418.0
2023-05-31 12:30:00,299.24,300.28,298.96,299.49,18587.0,291.075,292.0866,290.8027,291.3182,18587.0
2023-05-31 13:00:00,299.3,299.32,298.63,299.21,12939.0,291.1334,291.1528,290.4817,291.0458,12939.0
2023-05-31 13:30:00,299.36,300.37,298.95,300.27,11398.0,291.1917,292.1742,290.7929,292.0769,11398.0
2023-05-31 14:00:00,300.3,300.3,298.82,298.99,22138.0,292.1061,292.1061,290.6665,290.8318,22138.0
2023-05-31 14:30:00,298.81,298.89,297.63,298.36,16509.0,290.6568,290.7346,289.5089,290.219,16509.0
2023-05-31 15:00:00,298.44,299.3,298.25,298.94,21181.0,290.2968,291.1334,290.112,290.7832,21181.0
2023-05-31 15:30:00,298.74,299.02,297.19,298.45,127006.0,290.5887,290.861,289.081,290.3066,127006.0
2023-06-01 09:30:00,300.23,302.15,300.23,300.72,15377.0,292.038,293.9056,292.038,292.5146,15377.0
2023-06-01 10:00:00,301.64,302.04,299.54,300.88,14883.0,293.4095,293.7986,291.3668,292.6703,14883.0
2023-06-01 10:30:00,300.54,302.56,299.96,300.76,14668.0,292.3395,294.3044,291.7754,292.5535,14668.0
2023-06-01 11:00:00,300.99,302.25,300.86,302.22,17649.0,292.7773,294.0029,292.6508,293.9737,17649.0
2023-06-01 11:30:00,302.19,303.0,302.19,302.59,7425.0,293.9445,294.7324,293.9445,294.3336,7425.0
2023-06-01 12:00:00,302.52,303.97,302.52,303.82,8495.0,294.2655,295.676,294.2655,295.5301,8495.0
2023-06-01 12:30:00,303.58,303.61,302.27,303.31,14888.0,295.2966,295.3258,294.0223,295.034,14888.0
2023-06-01 13:00:00,303.51,304.24,302.71,303.67,9855.0,295.2285,295.9386,294.4503,295.3841,9855.0
2023-06-01 13:30:00,303.44,303.8,302.85,303.72,11446.0,295.1604,295.5106,294.5865,295.4328,11446.0
2023-06-01 14:00:00,303.55,304.49,303.55,304.18,21584.0,295.2674,296.1818,295.2674,295.8802,21584.0
2023-06-01 14:30:00,304.15,304.15,303.31,304.15,11379.0,295.851,295.851,295.034,295.851,11379.0
2023-06-01 15:00:00,304.02,305.14,304.02,304.84,18789.0,295.7246,296.814,295.7246,296.5222,18789.0
2023-06-01 15:30:00,304.94,305.05,303.28,303.73,49509.0,296.6195,296.7265,295.0048,295.4425,49509.0
2023-06-02 09:30:00,307.56,309.13,305.14,308.35,29147.0,299.168,300.6952,296.814,299.9364,29147.0
2023-06-02 10:00:00,308.33,312.06,307.83,310.9,29303.0,299.917,303.5452,299.4306,302.4169,29303.0
2023-06-02 10:30:00,310.9,313.53,310.88,313.53,12063.0,302.4169,304.9751,302.3974,304.9751,12063.0
2023-06-02 11:00:00,313.99,315.0,313.91,314.23,8907.0,305.4226,306.405,305.3447,305.656,8907.0
2023-06-02 11:30:00,314.25,314.26,312.57,312.57,13542.0,305.6755,305.6852,304.0413,304.0413,13542.0
2023-06-02 12:00:00,312.62,312.84,312.03,312.78,6620.0,304.0899,304.3039,303.516,304.2456,6620.0
2023-06-02 12:30:00,312.8,313.99,312.73,313.99,3070.0,304.265,305.4226,304.1969,305.4226,3070.0
2023-06-02 13:00:00,313.99,314.79,313.2,314.79,7498.0,305.4226,306.2007,304.6541,306.2007,7498.0
2023-06-02 13:30:00,314.56,314.73,313.86,314.13,16478.0,305.977,306.1424,305.2961,305.5587,16478.0
2023-06-02 14:00:00,314.06,314.37,313.46,314.33,6817.0,305.4906,305.7922,304.907,305.7533,6817.0
2023-06-02 14:30:00,314.5,314.91,314.1,314.72,10605.0,305.9186,306.3175,305.5296,306.1326,10605.0
2023-06-02 15:00:00,314.81,315.07,313.75,314.03,24810.0,306.2202,306.4731,305.1891,305.4615,24810.0
2023-06-02 15:30:00,314.05,314.64,313.12,313.14,57341.0,305.4809,306.0548,304.5763,304.5957,57341.0
2023-06-05 09:30:00,311.21,312.83,311.12,311.35,16904.0,302.7184,304.2942,302.6309,302.8546,16904.0
2023-06-05 10:00:00,311.71,313.46,310.01,311.39,16208.0,303.2048,304.907,301.5512,302.8935,16208.0
2023-06-05 10:30:00,310.89,313.23,310.88,311.98,7543.0,302.4071,304.6833,302.3974,303.4674,7543.0
2023-06-05 11:00:00,312.19,313.26,312.19,313.01,6715.0,303.6717,304.7125,303.6717,304.4693,6715.0
2023-06-05 11:30:00,313.0,313.77,312.83,313.1,7083.0,304.4596,305.2086,304.2942,304.5568,7083.0
2023-06-05 12:00:00,313.13,313.78,312.82,313.61,4905.0,304.586,305.2183,304.2845,305.0529,4905.0
2023-06-05 12:30:00,313.57,313.75,312.75,312.77,3832.0,305.014,305.1891,304.2164,304.2358,3832.0
2023-06-05 13:00:00,312.65,313.12,311.77,312.12,9564.0,304.1191,304.5763,303.2631,303.6036,9564.0
2023-06-05 13:30:00,312.0,313.54,311.88,313.49,7801.0,303.4869,304.9848,303.3701,304.9362,7801.0
2023-06-05 14:00:00,313.3,313.31,311.39,312.08,13572.0,304.7514,304.7611,302.8935,303.5647,13572.0
2023-06-05 14:30:00,311.97,312.16,311.18,312.16,14595.0,303.4577,303.6425,302.6892,303.6425,14595.0
2023-06-05 15:00:00,312.04,312.19,311.08,311.68,18775.0,303.5258,303.6717,302.592,303.1756,18775.0
2023-06-05 15:30:00,311.58,312.51,311.55,311.75,82424.0,303.0783,303.9829,303.0491,303.2437,82424.0
2023-06-06 09:30:00,310.63,313.83,309.67,313.44,12528.0,302.1542,305.2669,301.2204,304.8876,12528.0
2023-06-06 10:00:00,314.05,314.99,313.57,314.13,12075.0,305.4809,306.3953,305.014,305.5587,12075.0
2023-06-06 10:30:00,314.26,314.55,313.03,314.31,11420.0,305.6852,305.9673,304.4887,305.7338,11420.0
2023-06-06 11:00:00,314.48,314.89,313.3,313.92,15020.0,305.8992,306.298,304.7514,305.3545,15020.0
2023-06-06 11:30:00,313.82,315.47,313.29,314.67,15146.0,305.2572,306.8622,304.7417,306.084,15146.0
2023-06-06 12:00:00,314.97,314.97,313.69,313.83,4816.0,306.3758,306.3758,305.1307,305.2669,4816.0
2023-06-06 12:30:00,314.11,314.17,313.22,313.4,11396.0,305.5393,305.5976,304.6736,304.8487,11396.0
2023-06-06 13:00:00,313.58,314.13,312.97,313.01,5125.0,305.0237,305.5587,304.4304,304.4693,5125.0
2023-06-06 13:30:00,312.86,313.32,312.68,313.0,7010.0,304.3234,304.7708,304.1483,304.4596,7010.0
2023-06-06 14:00:00,312.93,313.33,312.33,313.33,3734.0,304.3915,304.7806,303.8078,304.7806,3734.0
2023-06-06 14:30:00,313.44,314.52,313.36,314.48,7243.0,304.8876,305.9381,304.8097,305.8992,7243.0
2023-06-06 15:00:00,314.54,314.64,313.77,313.97,15465.0,305.9575,306.0548,305.2086,305.4031,15465.0
2023-06-06 15:30:00,314.03,314.22,312.94,313.02,51808.0,305.4615,305.6463,304.4012,304.479,51808.0
2023-06-07 09:30:00,313.52,314.66,312.22,312.96,15692.0,304.9654,306.0743,303.7009,304.4207,15692.0
2023-06-07 10:00:00,313.35,313.99,312.06,313.74,15392.0,304.8,305.4226,303.5452,305.1794,15392.0
2023-06-07 10:30:00,313.91,314.76,313.28,313.8,16969.0,305.3447,306.1715,304.7319,305.2377,16969.0
2023-06-07 11:00:00,313.95,315.0,313.95,315.0,9145.0,305.3836,306.405,305.3836,306.405,9145.0
2023-06-07 11:30:00,315.14,315.8,313.8,313.82,20061.0,306.5412,307.1832,305.2377,305.2572,20061.0
2023-06-07 12:00:00,314.07,314.6,313.68,314.43,6174.0,305.5004,306.0159,305.121,305.8505,6174.0
2023-06-07 12:30:00,314.27,315.59,314.16,314.89,10849.0,305.6949,306.9789,305.5879,306.298,10849.0
2023-06-07 13:00:00,314.89,315.4,314.31,314.62,13537.0,306.298,306.7941,305.7338,306.0354,13537.0
2023-06-07 13:30:00,314.57,316.83,314.56,316.43,26519.0,305.9867,308.1851,305.977,307.796,26519.0
2023-06-07 14:00:00,316.51,317.67,316.51,317.37,11408.0,307.8738,309.0021,307.8738,308.7103,11408.0
2023-06-07 14:30:00,317.18,318.21,316.75,318.21,7807.0,308.5255,309.5274,308.1072,309.5274,7807.0
2023-06-07 15:00:00,318.3,318.96,317.96,318.15,16572.0,309.615,310.2569,309.2842,309.469,16572.0
2023-06-07 15:30:00,318.12,318.48,317.1,317.21,45641.0,309.4399,309.79,308.4477,308.5547,45641.0
2023-06-08 09:30:00,315.72,316.43,309.9,310.83,30105.0,307.1054,307.796,301.4442,302.3488,30105.0
2023-06-08 10:00:00,311.02,311.98,310.62,310.67,12483.0,302.5336,303.4674,302.1445,302.1931,12483.0
2023-06-08 10:30:00,310.71,311.66,310.3,311.24,13666.0,302.2321,303.1561,301.8332,302.7476,13666.0
2023-06-08 11:00:00,311.39,311.39,309.81,311.21,8924.0,302.8935,302.8935,301.3566,302.7184,8924.0
2023-06-08 11:30:00,310.99,311.98,310.91,311.65,8426.0,302.5044,303.4674,302.4266,303.1464,8426.0
2023-06-08 12:00:00,311.57,312.94,311.57,312.94,7274.0,303.0686,304.4012,303.0686,304.4012,7274.0
2023-06-08 12:30:00,312.96,313.73,312.78,313.6,6365.0,304.4207,305.1696,304.2456,305.0432,6365.0
2023-06-08 13:00:00,313.6,313.68,312.94,313.09,8736.0,305.0432,305.121,304.4012,304.5471,8736.0
2023-06-08 13:30:00,313.2,313.35,312.06,313.0,18685.0,304.6541,304.8,303.5452,304.4596,18685.0
2023-06-08 14:00:00,313.07,313.66,312.68,313.35,8185.0,304.5277,305.1016,304.1483,304.8,8185.0
2023-06-08 14:30:00,313.32,314.48,313.32,314.31,22455.0,304.7708,305.8992,304.7708,305.7338,22455.0
2023-06-08 15:00:00,314.65,314.79,314.12,314.33,11264.0,306.0645,306.2007,305.549,305.7533,11264.0
2023-06-08 15:30:00,314.41,314.77,313.77,314.53,42443.0,305.8311,306.1813,305.2086,305.9478,42443.0
2023-06-09 09:30:00,315.0,315.0,311.0,313.32,9586.0,306.405,306.405,302.5141,304.7708,9586.0
2023-06-09 10:00:00,313.34,314.37,312.4,313.83,13766.0,304.7903,305.7922,303.8759,305.2669,13766.0
2023-06-09 10:30:00,313.8,315.88,313.8,315.46,14548.0,305.2377,307.261,305.2377,306.8524,14548.0
2023-06-09 11:00:00,315.49,315.49,313.37,313.8,5274.0,306.8816,306.8816,304.8195,305.2377,5274.0
2023-06-09 11:30:00,313.45,314.74,313.23,313.73,9086.0,304.8973,306.1521,304.6833,305.1696,9086.0
2023-06-09 12:00:00,313.91,314.67,313.68,314.67,4985.0,305.3447,306.084,305.121,306.084,4985.0
2023-06-09 12:30:00,314.47,314.71,313.74,314.71,6821.0,305.8895,306.1229,305.1794,306.1229,6821.0
2023-06-09 13:00:00,314.62,315.1,314.5,314.86,5709.0,306.0354,306.5023,305.9186,306.2688,5709.0
2023-06-09 13:30:00,314.77,314.88,314.23,314.41,7176.0,306.1813,306.2883,305.656,305.8311,7176.0
2023-06-09 14:00:00,314.47,314.83,314.04,314.17,8836.0,305.8895,306.2396,305.4712,305.5976,8836.0
2023-06-09 14:30:00,314.28,314.41,313.78,314.41,7147.0,305.7046,305.8311,305.2183,305.8311,7147.0
2023-06-09 15:00:00,314.51,314.93,314.5,314.87,8123.0,305.9284,306.3369,305.9186,306.2785,8123.0
2023-06-09 15:30:00,314.81,315.26,314.3,314.43,50757.0,306.2202,306.6579,305.7241,305.8505,50757.0
2023-06-12 09:30:00,314.26,315.39,313.02,314.94,13457.0,305.6852,306.7844,304.479,306.3466,13457.0
2023-06-12 10:00:00,314.96,315.26,311.57,312.37,11425.0,306.3661,306.6579,303.0686,303.8468,11425.0
2023-06-12 10:30:00,312.39,313.02,311.13,313.02,11195.0,303.8662,304.479,302.6406,304.479,11195.0
2023-06-12 11:00:00,313.44,314.48,313.36,313.54,7379.0,304.8876,305.8992,304.8097,304.9848,7379.0
2023-06-12 11:30:00,313.54,313.54,311.6,312.0,12396.0,304.9848,304.9848,303.0978,303.4869,12396.0
2023-06-12 12:00:00,312.2,313.26,312.14,313.24,2459.0,303.6814,304.7125,303.623,304.693,2459.0
2023-06-12 12:30:00,313.3,313.9,313.26,313.9,8227.0,304.7514,305.335,304.7125,305.335,8227.0
2023-06-12 13:00:00,313.78,313.8,313.37,313.61,6647.0,305.2183,305.2377,304.8195,305.0529,6647.0
2023-06-12 13:30:00,313.71,314.23,313.29,314.17,7304.0,305.1502,305.656,304.7417,305.5976,7304.0
2023-06-12 14:00:00,313.93,313.93,313.64,313.91,4418.0,305.3642,305.3642,305.0821,305.3447,4418.0
2023-06-12 14:30:00,313.68,313.95,312.79,313.3,6577.0,305.121,305.3836,304.2553,304.7514,6577.0
2023-06-12 15:00:00,313.42,314.35,313.09,314.09,12498.0,304.8681,305.7727,304.5471,305.5198,12498.0
2023-06-12 15:30:00,314.06,314.26,312.54,312.7,54089.0,305.4906,305.6852,304.0121,304.1678,54089.0
2023-06-13 09:30:00,312.28,318.0,311.15,317.74,33183.0,303.7592,309.3231,302.66,309.0702,33183.0
2023-06-13 10:00:00,318.1,319.42,317.83,318.86,15667.0,309.4204,310.7044,309.1578,310.1597,15667.0
2023-06-13 10:30:00,318.89,318.95,316.37,316.87,18649.0,310.1889,310.2472,307.7376,308.224,18649.0
2023-06-13 11:00:00,316.87,318.28,316.42,317.85,9828.0,308.224,309.5955,307.7863,309.1772,9828.0
2023-06-13 11:30:00,317.97,317.98,317.32,317.55,4636.0,309.294,309.3037,308.6617,308.8854,4636.0
2023-06-13 12:00:00,317.51,319.32,317.41,318.87,5868.0,308.8465,310.6071,308.7492,310.1694,5868.0
2023-06-13 12:30:00,318.74,318.85,318.37,318.39,5613.0,310.0429,310.1499,309.683,309.7025,5613.0
2023-06-13 13:00:00,317.89,318.61,317.71,318.31,7401.0,309.2161,309.9165,309.0411,309.6247,7401.0
2023-06-13 13:30:00,318.47,318.53,317.61,317.83,8892.0,309.7803,309.8387,308.9438,309.1578,8892.0
2023-06-13 14:00:00,317.81,318.12,317.19,317.56,8106.0,309.1383,309.4399,308.5352,308.8951,8106.0
2023-06-13 14:30:00,317.33,318.27,317.17,318.17,7247.0,308.6714,309.5858,308.5158,309.4885,7247.0
2023-06-13 15:00:00,318.4,318.76,318.03,318.56,17287.0,309.7122,310.0624,309.3523,309.8679,17287.0
2023-06-13 15:30:00,318.66,318.66,317.49,317.66,39321.0,309.9651,309.9651,308.8271,308.9924,39321.0
2023-06-14 09:30:00,319.34,322.0,319.13,319.78,12835.0,310.6266,313.214,310.4223,311.0546,12835.0
2023-06-14 10:00:00,319.79,320.22,318.64,318.82,10331.0,311.0643,311.4826,309.9457,310.1208,10331.0
2023-06-14 10:30:00,318.78,319.57,318.73,319.57,7033.0,310.0819,310.8503,310.0332,310.8503,7033.0
2023-06-14 11:00:00,319.6,320.72,318.96,320.3,17116.0,310.8795,311.9689,310.2569,311.5604,17116.0
2023-06-14 11:30:00,320.57,321.88,320.29,320.5,8687.0,311.823,313.0973,311.5507,311.7549,8687.0
2023-06-14 12:00:00,320.55,320.6,319.05,320.0,8117.0,311.8036,311.8522,310.3445,311.2686,8117.0
2023-06-14 12:30:00,319.54,320.27,319.51,320.2,4357.0,310.8211,311.5312,310.7919,311.4631,4357.0
2023-06-14 13:00:00,319.98,320.44,319.47,319.57,6681.0,311.2491,311.6966,310.753,310.8503,6681.0
2023-06-14 13:30:00,319.61,320.17,319.25,319.25,6577.0,310.8892,311.4339,310.539,310.539,6577.0
2023-06-14 14:00:00,318.92,319.65,316.14,317.12,20655.0,310.218,310.9281,307.5139,308.4672,20655.0
2023-06-14 14:30:00,317.07,320.52,316.66,320.07,36725.0,308.4185,311.7744,308.0197,311.3367,36725.0
2023-06-14 15:00:00,320.24,321.08,318.66,319.47,16231.0,311.502,312.3191,309.9651,310.753,16231.0
2023-06-14 15:30:00,319.39,319.57,317.65,319.03,37403.0,310.6752,310.8503,308.9827,310.325,37403.0
2023-06-15 09:30:00,317.65,321.61,317.65,320.79,30009.0,308.9827,312.8346,308.9827,312.037,30009.0
2023-06-15 10:00:00,320.88,321.57,319.57,319.62,9265.0,312.1246,312.7957,310.8503,310.8989,9265.0
2023-06-15 10:30:00,319.32,319.47,318.62,319.17,4148.0,310.6071,310.753,309.9262,310.4612,4148.0
2023-06-15 11:00:00,319.25,322.0,319.03,322.0,10567.0,310.539,313.214,310.325,313.214,10567.0
2023-06-15 11:30:00,321.79,321.98,320.1,321.88,43416.0,313.0097,313.1945,311.3658,313.0973,43416.0
2023-06-15 12:00:00,321.59,322.86,321.57,322.86,3000.0,312.8152,314.0505,312.7957,314.0505,3000.0
2023-06-15 12:30:00,322.75,322.77,322.1,322.21,6333.0,313.9435,313.963,313.3113,313.4183,6333.0
2023-06-15 13:00:00,322.29,322.33,321.41,321.89,6244.0,313.4961,313.535,312.6401,313.107,6244.0
2023-06-15 13:30:00,321.84,323.15,321.81,323.15,3604.0,313.0584,314.3326,313.0292,314.3326,3604.0
2023-06-15 14:00:00,323.34,324.32,322.81,324.32,14296.0,314.5174,315.4707,314.0019,315.4707,14296.0
2023-06-15 14:30:00,324.31,326.5,324.17,326.5,9691.0,315.461,317.5912,315.3248,317.5912,9691.0
2023-06-15 15:00:00,326.61,327.08,325.8,326.45,24098.0,317.6982,318.1554,316.9103,317.5426,24098.0
2023-06-15 15:30:00,326.48,327.07,325.09,325.69,72735.0,317.5718,318.1457,316.2197,316.8033,72735.0
2023-06-16 09:30:00,330.0,330.0,325.98,325.98,128137.0,320.9957,320.9957,317.0854,317.0854,128137.0
2023-06-16 10:00:00,326.39,328.21,324.84,326.61,19351.0,317.4842,319.2546,315.9765,317.6982,19351.0
2023-06-16 10:30:00,326.17,326.61,324.85,325.49,11244.0,317.2702,317.6982,315.9862,316.6088,11244.0
2023-06-16 11:00:00,325.49,325.49,324.56,324.75,20189.0,316.6088,316.6088,315.7041,315.889,20189.0
2023-06-16 11:30:00,325.21,326.19,324.86,326.19,10513.0,316.3364,317.2897,315.996,317.2897,10513.0
2023-06-16 12:00:00,326.08,326.75,326.05,326.45,5924.0,317.1827,317.8344,317.1535,317.5426,5924.0
2023-06-16 12:30:00,326.6,327.14,326.43,327.13,7411.0,317.6885,318.2137,317.5231,318.204,7411.0
2023-06-16 13:00:00,327.13,327.14,326.49,326.8,9707.0,318.204,318.2137,317.5815,317.883,9707.0
2023-06-16 13:30:00,326.66,326.76,326.04,326.72,9013.0,317.7468,317.8441,317.1438,317.8052,9013.0
2023-06-16 14:00:00,326.66,326.67,325.65,326.1,23474.0,317.7468,317.7566,316.7644,317.2021,23474.0
2023-06-16 14:30:00,326.22,326.22,324.71,325.22,12921.0,317.3189,317.3189,315.8501,316.3461,12921.0
2023-06-16 15:00:00,325.34,325.47,324.87,325.31,21002.0,316.4629,316.5893,316.0057,316.4337,21002.0
2023-06-16 15:30:00,325.27,325.77,324.04,325.06,73028.0,316.3948,316.8811,315.1983,316.1905,73028.0
2023-06-20 09:30:00,322.01,322.01,316.93,321.81,25674.0,313.2237,313.2237,308.2823,313.0292,25674.0
2023-06-20 10:00:00,321.81,321.81,318.09,318.25,16168.0,313.0292,313.0292,309.4107,309.5663,16168.0
2023-06-20 10:30:00,318.34,320.0,318.18,319.86,5895.0,309.6539,311.2686,309.4982,311.1324,5895.0
2023-06-20 11:00:00,320.5,320.91,320.18,320.19,4026.0,311.7549,312.1537,311.4437,311.4534,4026.0
2023-06-20 11:30:00,320.13,321.8,320.13,321.73,3312.0,311.395,313.0195,311.395,312.9514,3312.0
2023-06-20 12:00:00,321.62,321.62,320.35,320.35,7061.0,312.8444,312.8444,311.609,311.609,7061.0
2023-06-20 12:30:00,320.4,321.5,320.26,321.21,5973.0,311.6577,312.7276,311.5215,312.4456,5973.0
2023-06-20 13:00:00,321.35,321.56,320.66,321.33,4675.0,312.5817,312.786,311.9106,312.5623,4675.0
2023-06-20 13:30:00,321.47,321.73,321.13,321.2,6585.0,312.6985,312.9514,312.3677,312.4358,6585.0
2023-06-20 14:00:00,321.07,321.34,320.86,321.21,4914.0,312.3094,312.572,312.1051,312.4456,4914.0
2023-06-20 14:30:00,321.25,321.97,321.25,321.76,5119.0,312.4845,313.1848,312.4845,312.9805,5119.0
2023-06-20 15:00:00,321.93,322.13,321.36,321.85,11938.0,313.1459,313.3404,312.5915,313.0681,11938.0
2023-06-20 15:30:00,321.89,323.27,321.54,322.14,62968.0,313.107,314.4493,312.7665,313.3502,62968.0
2023-06-21 09:30:00,321.56,323.86,320.84,322.84,15926.0,312.786,315.0232,312.0856,314.0311,15926.0
2023-06-21 10:00:00,323.61,325.74,322.74,324.71,14287.0,314.7801,316.8519,313.9338,315.8501,14287.0
2023-06-21 10:30:00,324.86,325.69,323.78,325.02,5994.0,315.996,316.8033,314.9454,316.1516,5994.0
2023-06-21 11:00:00,325.72,325.72,324.31,325.37,7916.0,316.8325,316.8325,315.461,316.492,7916.0
2023-06-21 11:30:00,325.55,326.39,325.3,325.57,7012.0,316.6671,317.4842,316.424,316.6866,7012.0
2023-06-21 12:00:00,325.75,326.78,325.69,326.78,5285.0,316.8617,317.8636,316.8033,317.8636,5285.0
2023-06-21 12:30:00,326.79,326.86,325.25,325.25,7456.0,317.8733,317.9414,316.3753,316.3753,7456.0
2023-06-21 13:00:00,324.95,325.22,324.6,325.21,7496.0,316.0835,316.3461,315.7431,316.3364,7496.0
2023-06-21 13:30:00,325.07,325.9,324.92,325.59,6706.0,316.2002,317.0076,316.0543,316.706,6706.0
2023-06-21 14:00:00,325.56,325.67,324.17,324.43,7021.0,316.6769,316.7839,315.3248,315.5777,7021.0
2023-06-21 14:30:00,324.27,324.5,323.7,324.13,7685.0,315.4221,315.6458,314.8676,315.2859,7685.0
2023-06-21 15:00:00,324.04,324.09,323.33,323.39,4758.0,315.1983,315.247,314.5077,314.5661,4758.0
2023-06-21 15:30:00,323.35,323.37,321.2,321.34,60201.0,314.5272,314.5466,312.4358,312.572,60201.0
2023-06-22 09:30:00,320.13,323.44,316.69,318.19,21001.0,311.395,314.6147,308.0489,309.508,21001.0
2023-06-22 10:00:00,318.78,321.49,318.4,321.26,14880.0,310.0819,312.7179,309.7122,312.4942,14880.0
2023-06-22 10:30:00,321.15,321.39,318.98,320.1,9822.0,312.3872,312.6206,310.2764,311.3658,9822.0
2023-06-22 11:00:00,319.87,319.98,318.38,318.54,14483.0,311.1421,311.2491,309.6928,309.8484,14483.0
2023-06-22 11:30:00,318.53,318.84,318.16,318.74,6372.0,309.8387,310.1402,309.4788,310.0429,6372.0
2023-06-22 12:00:00,318.6,318.74,317.98,317.98,6829.0,309.9068,310.0429,309.3037,309.3037,6829.0
2023-06-22 12:30:00,318.68,319.32,318.62,318.88,5213.0,309.9846,310.6071,309.9262,310.1791,5213.0
2023-06-22 13:00:00,318.65,319.65,318.43,319.64,5736.0,309.9554,310.9281,309.7414,310.9184,5736.0
2023-06-22 13:30:00,319.53,320.27,319.31,320.02,6841.0,310.8114,311.5312,310.5974,311.288,6841.0
2023-06-22 14:00:00,320.13,320.42,319.89,320.31,12322.0,311.395,311.6771,311.1616,311.5701,12322.0
2023-06-22 14:30:00,320.51,320.53,319.9,320.0,13518.0,311.7647,311.7841,311.1713,311.2686,13518.0
2023-06-22 15:00:00,320.12,320.25,318.97,318.99,15010.0,311.3853,311.5117,310.2667,310.2861,15010.0
2023-06-22 15:30:00,319.03,320.84,318.96,320.68,65855.0,310.325,312.0856,310.2569,311.93,65855.0
2023-06-23 09:30:00,316.61,318.01,315.59,317.26,16878.0,307.9711,309.3329,306.9789,308.6033,16878.0
2023-06-23 10:00:00,317.25,318.08,316.56,317.23,16288.0,308.5936,309.401,307.9224,308.5741,16288.0
2023-06-23 10:30:00,317.52,317.95,317.1,317.72,8058.0,308.8562,309.2745,308.4477,309.0508,8058.0
2023-06-23 11:00:00,317.95,318.35,317.1,317.42,11302.0,309.2745,309.6636,308.4477,308.759,11302.0
2023-06-23 11:30:00,317.31,317.99,316.99,317.56,15677.0,308.652,309.3134,308.3407,308.8951,15677.0
2023-06-23 12:00:00,317.8,318.85,317.78,318.73,6365.0,309.1286,310.1499,309.1091,310.0332,6365.0
2023-06-23 12:30:00,318.82,319.0,318.27,318.55,6900.0,310.1208,310.2959,309.5858,309.8581,6900.0
2023-06-23 13:00:00,318.77,318.98,318.53,318.94,5122.0,310.0721,310.2764,309.8387,310.2375,5122.0
2023-06-23 13:30:00,318.73,319.59,318.73,319.39,9069.0,310.0332,310.8698,310.0332,310.6752,9069.0
2023-06-23 14:00:00,319.39,319.47,317.74,318.08,14212.0,310.6752,310.753,309.0702,309.401,14212.0
2023-06-23 14:30:00,317.73,318.42,317.41,317.6,15408.0,309.0605,309.7317,308.7492,308.9341,15408.0
2023-06-23 15:00:00,317.67,318.66,316.95,318.54,20869.0,309.0021,309.9651,308.3018,309.8484,20869.0
2023-06-23 15:30:00,318.55,318.85,316.9,317.05,92348.0,309.8581,310.1499,308.2532,308.3991,92348.0
2023-06-26 09:30:00,317.16,321.29,316.71,321.29,11536.0,308.5061,312.5234,308.0683,312.5234,11536.0
2023-06-26 10:00:00,321.43,322.08,319.56,321.08,16493.0,312.6595,313.2918,310.8406,312.3191,16493.0
2023-06-26 10:30:00,320.94,321.29,320.01,321.22,17696.0,312.1829,312.5234,311.2783,312.4553,17696.0
2023-06-26 11:00:00,321.28,321.97,320.75,321.74,10963.0,312.5136,313.1848,311.9981,312.9611,10963.0
2023-06-26 11:30:00,321.64,322.26,321.07,321.37,7122.0,312.8638,313.4669,312.3094,312.6012,7122.0
2023-06-26 12:00:00,321.32,322.61,321.3,321.86,22435.0,312.5526,313.8074,312.5331,313.0778,22435.0
2023-06-26 12:30:00,321.86,322.56,321.61,322.05,9387.0,313.0778,313.7587,312.8346,313.2626,9387.0
2023-06-26 13:00:00,322.09,322.36,321.81,322.19,8794.0,313.3015,313.5642,313.0292,313.3988,8794.0
2023-06-26 13:30:00,322.43,322.43,321.12,321.31,7081.0,313.6323,313.6323,312.358,312.5428,7081.0
2023-06-26 14:00:00,321.07,321.19,320.59,320.89,3447.0,312.3094,312.4261,311.8425,312.1343,3447.0
2023-06-26 14:30:00,321.01,321.36,320.85,321.03,6419.0,312.251,312.5915,312.0954,312.2705,6419.0
2023-06-26 15:00:00,321.07,321.59,321.07,321.44,10436.0,312.3094,312.8152,312.3094,312.6693,10436.0
2023-06-26 15:30:00,321.37,321.67,319.28,319.85,38169.0,312.6012,312.893,310.5682,311.1227,38169.0
2023-06-27 09:30:00,320.12,322.14,320.12,321.35,6142.0,311.3853,313.3502,311.3853,312.5817,6142.0
2023-06-27 10:00:00,321.85,323.46,321.67,323.03,5638.0,313.0681,314.6342,312.893,314.2159,5638.0
2023-06-27 10:30:00,323.35,323.94,323.35,323.73,5855.0,314.5272,315.1011,314.5272,314.8968,5855.0
2023-06-27 11:00:00,323.85,324.62,323.68,324.31,6441.0,315.0135,315.7625,314.8482,315.461,6441.0
2023-06-27 11:30:00,324.33,324.37,323.88,324.03,3521.0,315.4804,315.5193,315.0427,315.1886,3521.0
2023-06-27 12:00:00,324.14,324.94,324.02,324.82,3446.0,315.2956,316.0738,315.1789,315.9571,3446.0
2023-06-27 12:30:00,325.22,325.69,325.22,325.69,12130.0,316.3461,316.8033,316.3461,316.8033,12130.0
2023-06-27 13:00:00,325.58,325.82,325.36,325.36,5450.0,316.6963,316.9298,316.4823,316.4823,5450.0
2023-06-27 13:30:00,326.01,326.37,326.0,326.25,3243.0,317.1146,317.4648,317.1049,317.348,3243.0
2023-06-27 14:00:00,326.28,327.03,326.28,327.02,5550.0,317.3772,318.1067,317.3772,318.097,5550.0
2023-06-27 14:30:00,327.0,327.0,325.97,326.57,14115.0,318.0776,318.0776,317.0757,317.6593,14115.0
2023-06-27 15:00:00,326.86,327.12,326.52,326.99,7095.0,317.9414,318.1943,317.6107,318.0678,7095.0
2023-06-27 15:30:00,326.85,326.85,325.9,326.07,52584.0,317.9317,317.9317,317.0076,317.1729,52584.0
2023-06-28 09:30:00,325.43,326.53,322.32,326.29,21341.0,316.5504,317.6204,313.5253,317.3869,21341.0
2023-06-28 10:00:00,326.12,326.25,323.53,323.73,21648.0,317.2216,317.348,314.7022,314.8968,21648.0
2023-06-28 10:30:00,323.75,324.14,323.0,323.49,11767.0,314.9162,315.2956,314.1867,314.6633,11767.0
2023-06-28 11:00:00,323.55,324.07,322.97,324.07,10917.0,314.7217,315.2275,314.1575,315.2275,10917.0
2023-06-28 11:30:00,324.13,324.8,323.73,324.29,15642.0,315.2859,315.9376,314.8968,315.4415,15642.0
2023-06-28 12:00:00,324.22,325.32,324.22,324.49,10235.0,315.3734,316.4434,315.3734,315.6361,10235.0
2023-06-28 12:30:00,324.26,325.4,323.31,323.8,15027.0,315.4123,316.5212,314.4883,314.9649,15027.0
2023-06-28 13:00:00,323.62,324.28,323.39,323.94,8662.0,314.7898,315.4318,314.5661,315.1011,8662.0
2023-06-28 13:30:00,324.01,324.62,323.74,324.27,4712.0,315.1692,315.7625,314.9065,315.4221,4712.0
2023-06-28 14:00:00,324.12,324.53,324.12,324.47,4094.0,315.2762,315.675,315.2762,315.6166,4094.0
2023-06-28 14:30:00,324.55,325.18,324.49,324.82,12254.0,315.6944,316.3072,315.6361,315.9571,12254.0
2023-06-28 15:00:00,324.93,325.46,324.59,324.98,6147.0,316.064,316.5796,315.7333,316.1127,6147.0
2023-06-28 15:30:00,324.99,325.64,324.68,325.5,33040.0,316.1224,316.7547,315.8209,316.6185,33040.0
2023-06-29 09:30:00,327.11,330.07,326.74,329.12,18559.0,318.1846,321.0638,317.8247,320.1397,18559.0
2023-06-29 10:00:00,329.13,330.88,328.86,329.31,22858.0,320.1494,321.8517,319.8868,320.3245,22858.0
2023-06-29 10:30:00,329.43,329.55,328.22,328.63,11427.0,320.4413,320.558,319.2643,319.6631,11427.0
2023-06-29 11:00:00,328.56,329.21,328.29,329.21,7421.0,319.595,320.2273,319.3324,320.2273,7421.0
2023-06-29 11:30:00,329.34,329.56,328.85,328.85,10352.0,320.3537,320.5677,319.8771,319.8771,10352.0
2023-06-29 12:00:00,328.9,330.08,328.84,330.08,3865.0,319.9257,321.0735,319.8674,321.0735,3865.0
2023-06-29 12:30:00,329.83,330.44,329.69,329.69,8337.0,320.8303,321.4237,320.6942,320.6942,8337.0
2023-06-29 13:00:00,329.72,330.22,329.14,330.01,4584.0,320.7234,321.2097,320.1592,321.0054,4584.0
2023-06-29 13:30:00,330.12,331.07,330.01,330.35,8436.0,321.1124,322.0365,321.0054,321.3362,8436.0
2023-06-29 14:00:00,330.28,330.96,329.59,330.69,6353.0,321.2681,321.9295,320.5969,321.6669,6353.0
2023-06-29 14:30:00,330.67,330.97,330.52,330.78,12324.0,321.6474,321.9392,321.5015,321.7544,12324.0
2023-06-29 15:00:00,330.81,331.63,330.62,331.54,14093.0,321.7836,322.5812,321.5988,322.4937,14093.0
2023-06-29 15:30:00,331.45,332.08,331.21,331.63,45741.0,322.4061,323.019,322.1727,322.5812,45741.0
2023-06-30 09:30:00,334.66,334.66,330.37,331.72,14860.0,325.5286,325.5286,321.3556,322.6688,14860.0
2023-06-30 10:00:00,332.22,333.9,332.21,333.28,8404.0,323.1551,324.7893,323.1454,324.1862,8404.0
2023-06-30 10:30:00,333.53,333.78,332.28,333.52,7954.0,324.4294,324.6726,323.2135,324.4197,7954.0
2023-06-30 11:00:00,333.79,334.29,333.49,333.82,8298.0,324.6823,325.1687,324.3905,324.7115,8298.0
2023-06-30 11:30:00,333.76,334.15,333.35,333.86,7390.0,324.6531,325.0325,324.2543,324.7504,7390.0
2023-06-30 12:00:00,334.13,334.21,333.5,334.21,6454.0,325.013,325.0908,324.4002,325.0908,6454.0
2023-06-30 12:30:00,334.22,334.23,333.47,333.6,4859.0,325.1006,325.1103,324.371,324.4975,4859.0
2023-06-30 13:00:00,333.84,333.84,333.5,333.73,5164.0,324.7309,324.7309,324.4002,324.6239,5164.0
2023-06-30 13:30:00,333.76,334.08,333.49,334.04,17362.0,324.6531,324.9644,324.3905,324.9255,17362.0
2023-06-30 14:00:00,334.07,334.26,333.74,334.16,6365.0,324.9547,325.1395,324.6337,325.0422,6365.0
2023-06-30 14:30:00,333.95,334.63,333.92,334.28,8868.0,324.8379,325.4994,324.8088,325.1589,8868.0
2023-06-30 15:00:00,334.11,334.6,334.05,334.15,14715.0,324.9936,325.4702,324.9352,325.0325,14715.0
2023-06-30 15:30:00,334.14,334.14,332.01,332.02,39911.0,325.0227,325.0227,322.9509,322.9606,39911.0
2023-07-03 09:30:00,331.01,334.39,331.0,333.36,11670.0,321.9782,325.2659,321.9684,324.264,11670.0
2023-07-03 10:00:00,333.85,334.38,333.42,334.36,8437.0,324.7407,325.2562,324.3224,325.2367,8437.0
2023-07-03 10:30:00,334.29,334.58,333.49,334.33,8129.0,325.1687,325.4507,324.3905,325.2076,8129.0
2023-07-03 11:00:00,334.29,336.1,334.18,335.95,7904.0,325.1687,326.9293,325.0617,326.7834,7904.0
2023-07-03 11:30:00,336.06,336.59,335.62,336.3,16029.0,326.8904,327.4059,326.4624,327.1238,16029.0
2023-07-03 12:00:00,336.3,336.63,335.78,335.78,5330.0,327.1238,327.4448,326.618,326.618,5330.0
2023-07-03 12:30:00,335.88,335.88,334.77,335.13,39208.0,326.7153,326.7153,325.6356,325.9857,39208.0
2023-07-05 09:30:00,332.2,332.73,330.07,331.65,50920.0,323.1357,323.6512,321.0638,322.6007,50920.0
2023-07-05 10:00:00,331.81,332.6,331.21,331.71,15758.0,322.7563,323.5248,322.1727,322.6591,15758.0
2023-07-05 10:30:00,331.72,332.21,331.16,332.19,32943.0,322.6688,323.1454,322.1241,323.126,32943.0
2023-07-05 11:00:00,332.35,333.5,332.34,333.04,7964.0,323.2816,324.4002,323.2719,323.9528,7964.0
2023-07-05 11:30:00,333.07,333.6,331.56,332.0,8012.0,323.9819,324.4975,322.5131,322.9411,8012.0
2023-07-05 12:00:00,332.28,332.42,331.36,331.93,12287.0,323.2135,323.3497,322.3186,322.873,12287.0
2023-07-05 12:30:00,331.99,332.26,331.31,331.81,21273.0,322.9314,323.194,322.27,322.7563,21273.0
2023-07-05 13:00:00,331.82,332.03,331.7,331.81,3412.0,322.7661,322.9703,322.6493,322.7563,3412.0
2023-07-05 13:30:00,331.84,332.37,331.79,332.37,4541.0,322.7855,323.301,322.7369,323.301,4541.0
2023-07-05 14:00:00,332.46,332.46,331.43,331.61,10389.0,323.3886,323.3886,322.3867,322.5618,10389.0
2023-07-05 14:30:00,331.59,332.01,331.51,332.01,8908.0,322.5423,322.9509,322.4645,322.9509,8908.0
2023-07-05 15:00:00,332.07,332.27,331.93,332.16,23797.0,323.0092,323.2038,322.873,323.0968,23797.0
2023-07-05 15:30:00,332.25,332.37,331.6,331.99,60459.0,323.1843,323.301,322.5521,322.9314,60459.0
2023-07-06 09:30:00,328.24,329.39,326.38,328.26,53676.0,319.2837,320.4024,317.4745,319.3032,53676.0
2023-07-06 10:00:00,328.44,329.02,327.79,328.12,9196.0,319.4783,320.0425,318.846,319.167,9196.0
2023-07-06 10:30:00,327.99,328.17,325.82,326.9,7351.0,319.0406,319.2156,316.9298,317.9803,7351.0
2023-07-06 11:00:00,327.0,327.06,325.86,326.25,7157.0,318.0776,318.1359,316.9687,317.348,7157.0
2023-07-06 11:30:00,326.4,327.24,326.4,326.75,7745.0,317.4939,318.311,317.4939,317.8344,7745.0
2023-07-06 12:00:00,327.0,327.01,326.21,326.24,5009.0,318.0776,318.0873,317.3091,317.3383,5009.0
2023-07-06 12:30:00,326.39,326.87,326.05,326.74,15223.0,317.4842,317.9511,317.1535,317.8247,15223.0
2023-07-06 13:00:00,326.76,327.87,326.62,327.29,4543.0,317.8441,318.9238,317.7079,318.3597,4543.0
2023-07-06 13:30:00,327.17,327.49,326.53,327.06,8764.0,318.2429,318.5542,317.6204,318.1359,8764.0
2023-07-06 14:00:00,327.07,327.5,326.93,327.16,6835.0,318.1457,318.5639,318.0095,318.2332,6835.0
2023-07-06 14:30:00,327.52,328.06,327.27,327.87,8987.0,318.5834,319.1086,318.3402,318.9238,8987.0
2023-07-06 15:00:00,327.8,327.94,327.08,327.09,10107.0,318.8557,318.9919,318.1554,318.1651,10107.0
2023-07-06 15:30:00,327.17,328.84,326.9,328.61,83401.0,318.2429,319.8674,317.9803,319.6436,83401.0
2023-07-07 09:30:00,327.28,331.93,327.28,330.88,15177.0,318.3499,322.873,318.3499,321.8517,15177.0
2023-07-07 10:00:00,331.16,331.37,330.04,331.37,11621.0,322.1241,322.3283,321.0346,322.3283,11621.0
2023-07-07 10:30:00,331.6,331.75,330.75,331.2,6270.0,322.5521,322.698,321.7252,322.163,6270.0
2023-07-07 11:00:00,331.31,331.49,330.66,331.13,11660.0,322.27,322.4451,321.6377,322.0949,11660.0
2023-07-07 11:30:00,331.25,332.15,330.83,331.51,11971.0,322.2116,323.087,321.8031,322.4645,11971.0
2023-07-07 12:00:00,331.81,332.79,331.63,332.75,4413.0,322.7563,323.7096,322.5812,323.6707,4413.0
2023-07-07 12:30:00,332.79,333.7,332.59,333.37,13025.0,323.7096,324.5948,323.515,324.2738,13025.0
2023-07-07 13:00:00,333.33,334.01,333.12,333.21,11127.0,324.2348,324.8963,324.0306,324.1181,11127.0
2023-07-07 13:30:00,333.07,333.43,332.57,332.83,8840.0,323.9819,324.3321,323.4956,323.7485,8840.0
2023-07-07 14:00:00,332.6,333.73,332.6,333.73,4529.0,323.5248,324.6239,323.5248,324.6239,4529.0
2023-07-07 14:30:00,333.59,333.63,333.02,333.02,7629.0,324.4878,324.5267,323.9333,323.9333,7629.0
2023-07-07 15:00:00,333.06,333.65,332.77,332.98,15070.0,323.9722,324.5461,323.6901,323.8944,15070.0
2023-07-07 15:30:00,332.97,333.29,331.28,332.63,74879.0,323.8847,324.1959,322.2408,323.5539,74879.0
2023-07-10 09:30:00,332.45,337.39,330.83,337.16,7697.0,323.3789,328.1841,321.8031,327.9603,7697.0
2023-07-10 10:00:00,337.68,338.15,335.48,335.48,9647.0,328.4662,328.9233,326.3262,326.3262,9647.0
2023-07-10 10:30:00,335.58,335.76,334.57,334.63,5560.0,326.4235,326.5985,325.441,325.4994,5560.0
2023-07-10 11:00:00,335.06,335.25,333.62,335.09,10735.0,325.9176,326.1025,324.5169,325.9468,10735.0
2023-07-10 11:30:00,334.87,334.9,334.38,334.9,4510.0,325.7328,325.762,325.2562,325.762,4510.0
2023-07-10 12:00:00,335.08,335.08,334.08,334.69,9606.0,325.9371,325.9371,324.9644,325.5577,9606.0
2023-07-10 12:30:00,334.86,335.04,334.17,334.35,3870.0,325.7231,325.8982,325.0519,325.227,3870.0
2023-07-10 13:00:00,334.32,334.52,333.91,333.91,7109.0,325.1978,325.3924,324.799,324.799,7109.0
2023-07-10 13:30:00,334.05,334.15,333.22,334.07,10450.0,324.9352,325.0325,324.1279,324.9547,10450.0
2023-07-10 14:00:00,334.07,334.07,333.37,333.91,4496.0,324.9547,324.9547,324.2738,324.799,4496.0
2023-07-10 14:30:00,333.75,333.89,333.37,333.75,5096.0,324.6434,324.7796,324.2738,324.6434,5096.0
2023-07-10 15:00:00,333.71,333.94,333.55,333.74,6946.0,324.6045,324.8282,324.4488,324.6337,6946.0
2023-07-10 15:30:00,333.61,334.49,333.33,334.44,32372.0,324.5072,325.3632,324.2348,325.3146,32372.0
2023-07-11 09:30:00,335.78,337.67,335.46,336.49,11815.0,326.618,328.4564,326.3067,327.3086,11815.0
2023-07-11 10:00:00,337.01,337.79,336.08,337.08,9481.0,327.8144,328.5732,326.9098,327.8825,9481.0
2023-07-11 10:30:00,336.96,337.24,336.53,336.59,13025.0,327.7658,328.0382,327.3475,327.4059,13025.0
2023-07-11 11:00:00,336.64,337.0,336.09,336.5,14938.0,327.4545,327.8047,326.9195,327.3184,14938.0
2023-07-11 11:30:00,336.5,337.23,336.31,336.87,16023.0,327.3184,328.0284,327.1335,327.6783,16023.0
2023-07-11 12:00:00,336.82,337.4,336.56,336.56,6054.0,327.6296,328.1938,327.3767,327.3767,6054.0
2023-07-11 12:30:00,336.24,336.75,336.13,336.73,5683.0,327.0654,327.5615,326.9584,327.5421,5683.0
2023-07-11 13:00:00,336.6,336.9,336.1,336.81,15536.0,327.4156,327.7074,326.9293,327.6199,15536.0
2023-07-11 13:30:00,336.7,336.92,336.29,336.72,12773.0,327.5129,327.7269,327.1141,327.5324,12773.0
2023-07-11 14:00:00,336.75,336.81,336.26,336.63,5127.0,327.5615,327.6199,327.0849,327.4448,5127.0
2023-07-11 14:30:00,336.74,336.79,336.24,336.65,10766.0,327.5518,327.6004,327.0654,327.4643,10766.0
2023-07-11 15:00:00,336.69,337.33,336.68,337.12,7985.0,327.5032,328.1257,327.4934,327.9214,7985.0
2023-07-11 15:30:00,337.05,337.68,336.7,337.26,42686.0,327.8533,328.4662,327.5129,328.0576,42686.0
2023-07-12 09:30:00,341.11,342.52,338.38,340.24,21047.0,331.8026,333.1741,329.1471,330.9563,21047.0
2023-07-12 10:00:00,340.25,340.78,338.82,340.08,12863.0,330.966,331.4816,329.5751,330.8007,12863.0
2023-07-12 10:30:00,340.21,341.0,339.86,340.68,12134.0,330.9271,331.6956,330.5867,331.3843,12134.0
2023-07-12 11:00:00,340.88,341.19,339.78,339.9,7670.0,331.5788,331.8804,330.5089,330.6256,7670.0
2023-07-12 11:30:00,340.03,340.62,338.87,339.98,9237.0,330.752,331.3259,329.6237,330.7034,9237.0
2023-07-12 12:00:00,339.71,339.84,338.33,338.58,7156.0,330.4408,330.5672,329.0984,329.3416,7156.0
2023-07-12 12:30:00,338.43,339.02,338.24,338.68,6523.0,329.1957,329.7696,329.0109,329.4389,6523.0
2023-07-12 13:00:00,338.92,338.97,338.09,338.21,6753.0,329.6723,329.721,328.865,328.9817,6753.0
2023-07-12 13:30:00,338.4,338.88,338.31,338.7,8942.0,329.1665,329.6334,329.079,329.4583,8942.0
2023-07-12 14:00:00,338.58,338.94,338.56,338.7,17727.0,329.3416,329.6918,329.3221,329.4583,17727.0
2023-07-12 14:30:00,338.82,339.36,338.76,338.94,12455.0,329.5751,330.1003,329.5167,329.6918,12455.0
2023-07-12 15:00:00,339.12,339.12,337.97,338.1,23361.0,329.8669,329.8669,328.7482,328.8747,23361.0
2023-07-12 15:30:00,338.44,339.42,337.68,338.13,59113.0,329.2054,330.1587,328.4662,328.9039,59113.0
2023-07-13 09:30:00,338.86,340.8,338.16,340.8,7119.0,329.614,331.501,328.9331,331.501,7119.0
2023-07-13 10:00:00,340.78,341.85,340.42,341.85,4539.0,331.4816,332.5224,331.1314,332.5224,4539.0
2023-07-13 10:30:00,342.24,342.43,340.87,341.44,9764.0,332.9017,333.0865,331.5691,332.1236,9764.0
2023-07-13 11:00:00,341.56,342.28,341.3,341.62,6588.0,332.2403,332.9406,331.9874,332.2987,6588.0
2023-07-13 11:30:00,341.43,341.66,341.05,341.11,4424.0,332.1138,332.3376,331.7442,331.8026,4424.0
2023-07-13 12:00:00,341.24,341.49,340.86,340.93,4747.0,331.929,332.1722,331.5594,331.6275,4747.0
2023-07-13 12:30:00,341.19,341.68,340.8,341.68,7988.0,331.8804,332.357,331.501,332.357,7988.0
2023-07-13 13:00:00,341.9,341.92,341.31,341.68,6518.0,332.571,332.5905,331.9971,332.357,6518.0
2023-07-13 13:30:00,341.78,341.94,341.1,341.11,9693.0,332.4543,332.6099,331.7928,331.8026,9693.0
2023-07-13 14:00:00,341.21,341.75,341.18,341.54,5936.0,331.8998,332.4251,331.8707,332.2208,5936.0
2023-07-13 14:30:00,341.62,341.93,341.37,341.83,9132.0,332.2987,332.6002,332.0555,332.5029,9132.0
2023-07-13 15:00:00,341.86,342.0,341.38,341.93,9997.0,332.5321,332.6683,332.0652,332.6002,9997.0
2023-07-13 15:30:00,341.85,342.4,341.43,341.88,41306.0,332.5224,333.0574,332.1138,332.5516,41306.0
2023-07-14 09:30:00,344.0,344.0,340.01,340.4,6438.0,334.6137,334.6137,330.7326,331.1119,6438.0
2023-07-14 10:00:00,340.4,342.15,340.05,340.16,15926.0,331.1119,332.8142,330.7715,330.8785,15926.0
2023-07-14 10:30:00,339.77,340.22,338.69,339.52,11464.0,330.4991,330.9369,329.4486,330.256,11464.0
2023-07-14 11:00:00,339.75,339.75,338.81,339.21,4437.0,330.4797,330.4797,329.5653,329.9544,4437.0
2023-07-14 11:30:00,339.59,339.82,338.75,339.65,2379.0,330.324,330.5478,329.507,330.3824,2379.0
2023-07-14 12:00:00,339.68,339.68,339.01,339.09,2006.0,330.4116,330.4116,329.7599,329.8377,2006.0
2023-07-14 12:30:00,339.27,339.47,339.11,339.36,3430.0,330.0128,330.2073,329.8571,330.1003,3430.0
2023-07-14 13:00:00,339.27,339.93,339.01,339.38,6860.0,330.0128,330.6548,329.7599,330.1198,6860.0
2023-07-14 13:30:00,339.53,339.71,339.08,339.51,6775.0,330.2657,330.4408,329.828,330.2462,6775.0
2023-07-14 14:00:00,339.68,339.88,339.22,339.28,3992.0,330.4116,330.6061,329.9641,330.0225,3992.0
2023-07-14 14:30:00,339.23,339.56,338.85,338.9,6360.0,329.9739,330.2949,329.6042,329.6529,6360.0
2023-07-14 15:00:00,338.75,339.32,338.6,339.23,6170.0,329.507,330.0614,329.3611,329.9739,6170.0
2023-07-14 15:30:00,339.35,339.91,338.63,339.7,55664.0,330.0906,330.6353,329.3902,330.431,55664.0
2023-07-17 09:30:00,338.18,343.81,338.18,343.42,11750.0,328.9525,334.4289,328.9525,334.0495,11750.0
2023-07-17 10:00:00,343.67,343.67,340.75,341.64,13636.0,334.2927,334.2927,331.4524,332.3181,13636.0
2023-07-17 10:30:00,341.93,343.84,341.93,343.46,8821.0,332.6002,334.4581,332.6002,334.0884,8821.0
2023-07-17 11:00:00,343.74,344.03,343.6,343.6,5376.0,334.3608,334.6429,334.2246,334.2246,5376.0
2023-07-17 11:30:00,343.49,344.54,343.4,344.38,10378.0,334.1176,335.139,334.0301,334.9833,10378.0
2023-07-17 12:00:00,344.03,344.26,343.61,344.15,6243.0,334.6429,334.8666,334.2344,334.7596,6243.0
2023-07-17 12:30:00,344.08,344.6,344.0,344.36,14462.0,334.6915,335.1973,334.6137,334.9639,14462.0
2023-07-17 13:00:00,344.25,345.07,343.94,344.77,11939.0,334.8569,335.6545,334.5553,335.3627,11939.0
2023-07-17 13:30:00,344.75,344.76,343.96,344.2,14980.0,335.3432,335.353,334.5748,334.8083,14980.0
2023-07-17 14:00:00,344.26,344.6,344.0,344.07,22284.0,334.8666,335.1973,334.6137,334.6818,22284.0
2023-07-17 14:30:00,344.1,344.21,343.61,343.8,12003.0,334.711,334.818,334.2344,334.4192,12003.0
2023-07-17 15:00:00,344.06,344.58,343.77,343.97,12886.0,334.6721,335.1779,334.39,334.5845,12886.0
2023-07-17 15:30:00,343.88,344.28,342.62,342.94,46246.0,334.497,334.8861,333.2714,333.5826,46246.0
2023-07-18 09:30:00,343.97,349.51,343.84,349.51,38835.0,334.5845,339.9734,334.4581,339.9734,38835.0
2023-07-18 10:00:00,349.98,352.54,349.79,351.46,34598.0,340.4305,342.9207,340.2457,341.8702,34598.0
2023-07-18 10:30:00,351.18,351.18,349.18,350.15,15446.0,341.5978,341.5978,339.6524,340.5959,15446.0
2023-07-18 11:00:00,350.29,352.18,350.2,352.15,14563.0,340.7321,342.5705,340.6445,342.5413,14563.0
2023-07-18 11:30:00,351.97,351.97,350.17,350.88,10860.0,342.3662,342.3662,340.6154,341.306,10860.0
2023-07-18 12:00:00,350.87,351.33,350.22,350.66,11994.0,341.2963,341.7437,340.664,341.092,11994.0
2023-07-18 12:30:00,350.59,351.47,350.58,351.42,13874.0,341.0239,341.8799,341.0142,341.8313,13874.0
2023-07-18 13:00:00,351.33,351.89,351.14,351.26,13856.0,341.7437,342.2884,341.5589,341.6756,13856.0
2023-07-18 13:30:00,351.16,352.55,351.08,352.01,15831.0,341.5783,342.9304,341.5005,342.4052,15831.0
2023-07-18 14:00:00,352.11,352.5,351.51,352.24,12643.0,342.5024,342.8818,341.9188,342.6289,12643.0
2023-07-18 14:30:00,352.5,352.7,352.09,352.33,9781.0,342.8818,343.0763,342.483,342.7164,9781.0
2023-07-18 15:00:00,352.42,353.61,352.23,353.28,14103.0,342.804,343.9615,342.6191,343.6405,14103.0
2023-07-18 15:30:00,353.29,353.44,352.12,352.62,63892.0,343.6502,343.7961,342.5122,342.9985,63892.0
2023-07-19 09:30:00,352.96,354.49,351.93,354.49,14202.0,343.3292,344.8175,342.3273,344.8175,14202.0
2023-07-19 10:00:00,354.82,354.95,353.59,353.59,9008.0,345.1385,345.2649,343.942,343.942,9008.0
2023-07-19 10:30:00,353.75,353.75,351.63,352.06,11455.0,344.0977,344.0977,342.0355,342.4538,11455.0
2023-07-19 11:00:00,352.07,352.5,351.45,352.43,12329.0,342.4635,342.8818,341.8604,342.8137,12329.0
2023-07-19 11:30:00,352.52,353.19,352.19,352.92,7018.0,342.9012,343.553,342.5802,343.2903,7018.0
2023-07-19 12:00:00,353.14,353.49,352.42,352.81,6995.0,343.5043,343.8448,342.804,343.1833,6995.0
2023-07-19 12:30:00,352.57,353.31,352.38,353.05,5300.0,342.9499,343.6697,342.7651,343.4168,5300.0
2023-07-19 13:00:00,353.23,353.54,352.97,353.54,5827.0,343.5919,343.8934,343.339,343.8934,5827.0
2023-07-19 13:30:00,353.57,353.82,351.89,352.22,17896.0,343.9226,344.1658,342.2884,342.6094,17896.0
2023-07-19 14:00:00,352.38,352.38,351.22,352.18,6327.0,342.7651,342.7651,341.6367,342.5705,6327.0
2023-07-19 14:30:00,352.32,352.49,351.78,352.26,8630.0,342.7067,342.8721,342.1814,342.6483,8630.0
2023-07-19 15:00:00,352.1,353.29,352.09,353.01,6656.0,342.4927,343.6502,342.483,343.3779,6656.0
2023-07-19 15:30:00,353.01,353.09,352.13,352.37,51211.0,343.3779,343.4557,342.5219,342.7553,51211.0
2023-07-20 09:30:00,352.79,354.2,351.77,353.81,17646.0,343.1639,344.5354,342.1717,344.156,17646.0
2023-07-20 10:00:00,354.0,354.0,352.23,352.26,13677.0,344.3409,344.3409,342.6191,342.6483,13677.0
2023-07-20 10:30:00,352.3,353.57,352.29,353.38,6291.0,342.6872,343.9226,342.6775,343.7378,6291.0
2023-07-20 11:00:00,353.58,354.06,353.37,353.93,6208.0,343.9323,344.3992,343.728,344.2728,6208.0
2023-07-20 11:30:00,353.79,354.63,353.71,354.25,9941.0,344.1366,344.9537,344.0588,344.584,9941.0
2023-07-20 12:00:00,354.26,355.0,353.95,354.17,16556.0,344.5938,345.3136,344.2922,344.5062,16556.0
2023-07-20 12:30:00,354.08,354.35,353.48,353.91,8100.0,344.4187,344.6813,343.835,344.2533,8100.0
2023-07-20 13:00:00,354.21,354.74,353.82,354.73,5006.0,344.5451,345.0607,344.1658,345.0509,5006.0
2023-07-20 13:30:00,354.73,354.73,354.19,354.54,6109.0,345.0509,345.0509,344.5257,344.8661,6109.0
2023-07-20 14:00:00,354.35,354.93,354.08,354.08,6598.0,344.6813,345.2455,344.4187,344.4187,6598.0
2023-07-20 14:30:00,354.02,355.06,354.01,354.87,9662.0,344.3603,345.3719,344.3506,345.1871,9662.0
2023-07-20 15:00:00,354.99,355.27,354.44,354.81,9053.0,345.3038,345.5762,344.7688,345.1288,9053.0
2023-07-20 15:30:00,354.9,357.01,354.69,356.76,74366.0,345.2163,347.2687,345.012,347.0255,74366.0
2023-07-21 09:30:00,357.79,357.79,352.89,353.61,21178.0,348.0274,348.0274,343.2611,343.9615,21178.0
2023-07-21 10:00:00,354.03,355.95,354.03,354.16,8239.0,344.37,346.2376,344.37,344.4965,8239.0
2023-07-21 10:30:00,354.15,355.63,354.15,355.58,5555.0,344.4868,345.9264,344.4868,345.8777,5555.0
2023-07-21 11:00:00,355.41,355.98,354.93,354.93,8230.0,345.7124,346.2668,345.2455,345.2455,8230.0
2023-07-21 11:30:00,355.56,356.46,355.25,356.46,3418.0,345.8583,346.7337,345.5567,346.7337,3418.0
2023-07-21 12:00:00,356.02,356.35,355.49,355.91,6567.0,346.3057,346.6267,345.7902,346.1987,6567.0
2023-07-21 12:30:00,356.06,356.43,355.46,355.83,6068.0,346.3446,346.7045,345.761,346.1209,6068.0
2023-07-21 13:00:00,355.67,356.15,355.66,355.9,5512.0,345.9653,346.4322,345.9556,346.189,5512.0
2023-07-21 13:30:00,355.94,356.32,355.85,356.0,8123.0,346.2279,346.5976,346.1404,346.2863,8123.0
2023-07-21 14:00:00,356.01,356.26,355.56,355.92,5663.0,346.296,346.5392,345.8583,346.2085,5663.0
2023-07-21 14:30:00,356.22,356.62,355.87,356.03,6736.0,346.5003,346.8894,346.1598,346.3155,6736.0
2023-07-21 15:00:00,356.03,356.22,355.65,356.09,11627.0,346.3155,346.5003,345.9458,346.3738,11627.0
2023-07-21 15:30:00,355.92,355.92,353.78,353.83,45186.0,346.2085,346.2085,344.1269,344.1755,45186.0
2023-07-24 09:30:00,354.15,356.46,353.93,356.09,10835.0,344.4868,346.7337,344.2728,346.3738,10835.0
2023-07-24 10:00:00,355.59,355.92,354.63,355.27,8089.0,345.8875,346.2085,344.9537,345.5762,8089.0
2023-07-24 10:30:00,355.49,356.69,355.15,356.42,5277.0,345.7902,346.9575,345.4595,346.6948,5277.0
2023-07-24 11:00:00,356.35,356.48,355.64,356.23,6137.0,346.6267,346.7532,345.9361,346.51,6137.0
2023-07-24 11:30:00,356.32,356.68,355.98,356.68,8122.0,346.5976,346.9477,346.2668,346.9477,8122.0
2023-07-24 12:00:00,356.75,357.6,356.56,357.49,6492.0,347.0158,347.8426,346.831,347.7356,6492.0
2023-07-24 12:30:00,357.49,357.61,356.57,357.12,5410.0,347.7356,347.8524,346.8407,347.3757,5410.0
2023-07-24 13:00:00,356.9,356.94,355.87,356.43,3721.0,347.1617,347.2006,346.1598,346.7045,3721.0
2023-07-24 13:30:00,356.2,356.2,355.45,355.54,4562.0,346.4808,346.4808,345.7513,345.8388,4562.0
2023-07-24 14:00:00,355.65,355.81,354.79,355.24,13934.0,345.9458,346.1015,345.1093,345.547,13934.0
2023-07-24 14:30:00,355.06,355.06,354.44,354.68,6515.0,345.3719,345.3719,344.7688,345.0023,6515.0
2023-07-24 15:00:00,354.73,354.9,354.36,354.46,6304.0,345.0509,345.2163,344.691,344.7883,6304.0
2023-07-24 15:30:00,354.53,355.4,354.45,354.98,42198.0,344.8564,345.7027,344.7786,345.2941,42198.0
2023-07-25 09:30:00,355.01,356.14,352.46,352.91,21118.0,345.3233,346.4225,342.8429,343.2806,21118.0
2023-07-25 10:00:00,352.77,355.26,352.76,355.26,8297.0,343.1444,345.5665,343.1347,345.5665,8297.0
2023-07-25 10:30:00,355.22,356.18,354.9,355.67,5943.0,345.5276,346.4614,345.2163,345.9653,5943.0
2023-07-25 11:00:00,355.78,356.05,355.17,356.05,7012.0,346.0723,346.3349,345.4789,346.3349,7012.0
2023-07-25 11:30:00,356.06,356.47,355.75,356.47,6139.0,346.3446,346.7435,346.0431,346.7435,6139.0
2023-07-25 12:00:00,356.49,356.62,355.37,355.62,7258.0,346.7629,346.8894,345.6735,345.9167,7258.0
2023-07-25 12:30:00,355.89,356.68,355.89,356.41,3192.0,346.1793,346.9477,346.1793,346.6851,3192.0
2023-07-25 13:00:00,356.53,356.75,355.74,356.48,5583.0,346.8018,347.0158,346.0334,346.7532,5583.0
2023-07-25 13:30:00,356.58,356.64,356.07,356.19,6711.0,346.8505,346.9088,346.3544,346.4711,6711.0
2023-07-25 14:00:00,356.19,356.44,355.92,356.18,3380.0,346.4711,346.7143,346.2085,346.4614,3380.0
2023-07-25 14:30:00,356.27,356.86,354.77,355.31,9549.0,346.5489,347.1228,345.0898,345.6151,9549.0
2023-07-25 15:00:00,355.6,355.63,355.12,355.25,5337.0,345.8972,345.9264,345.4303,345.5567,5337.0
2023-07-25 15:30:00,355.11,355.38,354.6,354.69,34692.0,345.4206,345.6832,344.9245,345.012,34692.0
2023-07-26 09:30:00,353.87,358.02,353.87,356.28,18496.0,344.2144,348.2512,344.2144,346.5586,18496.0
2023-07-26 10:00:00,356.7,356.99,354.95,356.08,17936.0,346.9672,347.2493,345.2649,346.3641,17936.0
2023-07-26 10:30:00,355.87,355.93,354.24,355.09,20633.0,346.1598,346.2182,344.5743,345.4011,20633.0
2023-07-26 11:00:00,355.0,355.1,354.21,354.4,22180.0,345.3136,345.4108,344.5451,344.7299,22180.0
2023-07-26 11:30:00,354.15,355.09,354.14,354.77,15416.0,344.4868,345.4011,344.477,345.0898,15416.0
2023-07-26 12:00:00,354.51,355.27,354.5,354.78,22843.0,344.8369,345.5762,344.8272,345.0996,22843.0
2023-07-26 12:30:00,354.67,354.69,353.61,353.75,8368.0,344.9926,345.012,343.9615,344.0977,8368.0
2023-07-26 13:00:00,353.72,353.87,353.26,353.35,36277.0,344.0685,344.2144,343.621,343.7086,36277.0
2023-07-26 13:30:00,353.14,353.22,352.02,352.65,18388.0,343.5043,343.5821,342.4149,343.0277,18388.0
2023-07-26 14:00:00,352.37,353.2,351.82,352.41,21726.0,342.7553,343.5627,342.2203,342.7942,21726.0
2023-07-26 14:30:00,352.34,355.47,352.21,354.48,39449.0,342.7261,345.7707,342.5997,344.8078,39449.0
2023-07-26 15:00:00,354.51,354.99,352.2,352.99,20691.0,344.8369,345.3038,342.59,343.3584,20691.0
2023-07-26 15:30:00,353.06,354.5,352.1,354.46,51492.0,343.4265,344.8272,342.4927,344.7883,51492.0
2023-07-27 09:30:00,356.4,356.4,346.66,348.09,51359.0,346.6754,346.6754,337.2011,338.5921,51359.0
2023-07-27 10:00:00,347.72,350.04,347.0,349.69,41204.0,338.2322,340.4889,337.5319,340.1485,41204.0
2023-07-27 10:30:00,350.22,353.71,349.61,350.17,19506.0,340.664,344.0588,340.0706,340.6154,19506.0
2023-07-27 11:00:00,350.53,351.0,348.01,348.77,8229.0,340.9655,341.4227,338.5143,339.2536,8229.0
2023-07-27 11:30:00,348.86,349.51,348.04,348.38,5663.0,339.3411,339.9734,338.5435,338.8742,5663.0
2023-07-27 12:00:00,348.37,349.37,347.36,348.26,18256.0,338.8645,339.8372,337.882,338.7575,18256.0
2023-07-27 12:30:00,348.2,349.98,348.01,349.4,7158.0,338.6991,340.4305,338.5143,339.8664,7158.0
2023-07-27 13:00:00,349.5,349.65,347.27,347.75,13717.0,339.9636,340.1095,337.7945,338.2614,13717.0
2023-07-27 13:30:00,347.68,348.08,347.3,347.83,16580.0,338.1933,338.5824,337.8237,338.3392,16580.0
2023-07-27 14:00:00,347.63,348.31,346.92,347.86,19949.0,338.1447,338.8061,337.454,338.3684,19949.0
2023-07-27 14:30:00,347.93,348.64,346.61,348.06,52378.0,338.4365,339.1271,337.1525,338.5629,52378.0
2023-07-27 15:00:00,347.83,348.78,347.62,347.66,10194.0,338.3392,339.2633,338.1349,338.1738,10194.0
2023-07-27 15:30:00,347.48,348.9,347.34,348.67,54076.0,337.9988,339.38,337.8626,339.1563,54076.0
2023-07-28 09:30:00,352.79,352.79,349.49,352.52,18281.0,343.1639,343.1639,339.9539,342.9012,18281.0
2023-07-28 10:00:00,351.81,353.17,351.47,352.77,28433.0,342.2106,343.5335,341.8799,343.1444,28433.0
2023-07-28 10:30:00,352.39,352.74,350.41,350.62,11656.0,342.7748,343.1152,340.8488,341.0531,11656.0
2023-07-28 11:00:00,350.75,350.75,348.71,349.72,15245.0,341.1795,341.1795,339.1952,340.1776,15245.0
2023-07-28 11:30:00,349.72,349.72,347.87,348.09,8012.0,340.1776,340.1776,338.3781,338.5921,8012.0
2023-07-28 12:00:00,348.09,349.28,347.36,349.03,7814.0,338.5921,339.7496,337.882,339.5065,7814.0
2023-07-28 12:30:00,348.78,349.46,348.12,348.13,24538.0,339.2633,339.9247,338.6213,338.631,24538.0
2023-07-28 13:00:00,347.96,347.96,346.88,346.9,14093.0,338.4657,338.4657,337.4151,337.4346,14093.0
2023-07-28 13:30:00,347.0,347.0,344.95,346.16,13759.0,337.5319,337.5319,335.5378,336.7148,13759.0
2023-07-28 14:00:00,346.06,346.54,345.59,346.04,19369.0,336.6175,337.0844,336.1603,336.598,19369.0
2023-07-28 14:30:00,346.06,346.19,344.72,345.8,18022.0,336.6175,336.744,335.3141,336.3646,18022.0
2023-07-28 15:00:00,345.92,346.09,344.96,344.96,24676.0,336.4813,336.6467,335.5475,335.5475,24676.0
2023-07-28 15:30:00,344.96,345.87,344.85,345.22,66681.0,335.5475,336.4327,335.4405,335.8004,66681.0
2023-07-31 09:30:00,346.71,350.06,346.71,348.81,10390.0,337.2498,340.5084,337.2498,339.2925,10390.0
2023-07-31 10:00:00,348.85,350.48,348.85,350.48,7643.0,339.3314,340.9169,339.3314,340.9169,7643.0
2023-07-31 10:30:00,350.69,350.71,348.36,348.74,7482.0,341.1212,341.1406,338.8547,339.2244,7482.0
2023-07-31 11:00:00,348.72,349.79,348.06,349.36,27378.0,339.2049,340.2457,338.5629,339.8275,27378.0
2023-07-31 11:30:00,349.21,349.44,348.32,348.62,7030.0,339.6816,339.9053,338.8158,339.1077,7030.0
2023-07-31 12:00:00,348.6,348.6,347.85,348.17,6209.0,339.0882,339.0882,338.3587,338.6699,6209.0
2023-07-31 12:30:00,348.16,348.48,347.63,348.19,8646.0,338.6602,338.9715,338.1447,338.6894,8646.0
2023-07-31 13:00:00,348.19,348.19,347.39,347.71,9264.0,338.6894,338.6894,337.9112,338.2225,9264.0
2023-07-31 13:30:00,347.75,348.1,347.59,347.84,15498.0,338.2614,338.6018,338.1058,338.3489,15498.0
2023-07-31 14:00:00,347.95,348.49,345.57,347.16,28140.0,338.4559,338.9812,336.1409,337.6875,28140.0
2023-07-31 14:30:00,347.16,347.42,346.56,347.42,11113.0,337.6875,337.9404,337.1039,337.9404,11113.0
2023-07-31 15:00:00,347.6,347.6,346.8,347.56,14798.0,338.1155,338.1155,337.3373,338.0766,14798.0
2023-07-31 15:30:00,347.56,348.71,346.84,348.71,44520.0,338.0766,339.1952,337.3762,339.1952,44520.0
2023-08-01 09:30:00,346.57,349.05,346.57,348.66,8791.0,337.1136,339.5259,337.1136,339.1466,8791.0
2023-08-01 10:00:00,348.27,348.86,347.16,348.24,9869.0,338.7672,339.3411,337.6875,338.738,9869.0
2023-08-01 10:30:00,348.23,348.47,347.81,348.29,5156.0,338.7283,338.9617,338.3198,338.7867,5156.0
2023-08-01 11:00:00,348.59,349.31,348.35,348.51,6796.0,339.0785,339.7788,338.845,339.0007,6796.0
2023-08-01 11:30:00,348.58,348.58,347.9,347.9,6503.0,339.0687,339.0687,338.4073,338.4073,6503.0
2023-08-01 12:00:00,347.87,347.87,347.05,347.48,6809.0,338.3781,338.3781,337.5805,337.9988,6809.0
2023-08-01 12:30:00,347.55,348.21,347.31,347.69,6605.0,338.0668,338.7088,337.8334,338.203,6605.0
2023-08-01 13:00:00,347.8,348.44,347.02,348.44,9732.0,338.31,338.9326,337.5513,338.9326,9732.0
2023-08-01 13:30:00,348.38,348.93,348.1,348.16,6917.0,338.8742,339.4092,338.6018,338.6602,6917.0
2023-08-01 14:00:00,348.52,349.08,348.45,348.78,5953.0,339.0104,339.5551,338.9423,339.2633,5953.0
2023-08-01 14:30:00,348.78,349.15,348.58,349.13,11463.0,339.2633,339.6232,339.0687,339.6037,11463.0
2023-08-01 15:00:00,349.13,349.74,349.03,349.39,8136.0,339.6037,340.1971,339.5065,339.8566,8136.0
2023-08-01 15:30:00,349.34,349.76,348.86,349.05,35114.0,339.808,340.2165,339.3411,339.5259,35114.0
2023-08-02 09:30:00,346.14,348.09,345.01,347.2,12001.0,336.6953,338.5921,335.5962,337.7264,12001.0
2023-08-02 10:00:00,347.04,349.38,347.04,348.42,11448.0,337.5708,339.8469,337.5708,338.9131,11448.0
2023-08-02 10:30:00,348.79,349.34,346.61,346.61,7838.0,339.273,339.808,337.1525,337.1525,7838.0
2023-08-02 11:00:00,346.51,347.31,345.24,347.31,26443.0,337.0552,337.8334,335.8199,337.8334,26443.0
2023-08-02 11:30:00,347.13,347.47,346.67,346.91,11916.0,337.6583,337.989,337.2109,337.4443,11916.0
2023-08-02 12:00:00,346.56,348.19,346.41,347.74,14220.0,337.1039,338.6894,336.958,338.2517,14220.0
2023-08-02 12:30:00,347.51,348.17,347.49,347.85,8784.0,338.0279,338.6699,338.0085,338.3587,8784.0
2023-08-02 13:00:00,348.04,348.27,347.89,347.89,7124.0,338.5435,338.7672,338.3976,338.3976,7124.0
2023-08-02 13:30:00,347.93,348.77,347.87,348.07,5675.0,338.4365,339.2536,338.3781,338.5727,5675.0
2023-08-02 14:00:00,348.05,348.21,346.98,347.45,11505.0,338.5532,338.7088,337.5124,337.9696,11505.0
2023-08-02 14:30:00,347.38,347.67,347.0,347.63,17998.0,337.9015,338.1836,337.5319,338.1447,17998.0
2023-08-02 15:00:00,347.81,347.86,347.0,347.0,8776.0,338.3198,338.3684,337.5319,337.5319,8776.0
2023-08-02 15:30:00,347.1,348.34,346.92,347.76,28986.0,337.6291,338.8353,337.454,338.2711,28986.0
2023-08-03 09:30:00,345.72,348.12,344.68,346.34,14047.0,336.2868,338.6213,335.2752,336.8899,14047.0
2023-08-03 10:00:00,346.14,348.31,346.14,347.78,10830.0,336.6953,338.8061,336.6953,338.2906,10830.0
2023-08-03 10:30:00,347.78,348.3,346.8,347.7,5144.0,338.2906,338.7964,337.3373,338.2128,5144.0
2023-08-03 11:00:00,347.54,349.25,347.54,349.04,5947.0,338.0571,339.7205,338.0571,339.5162,5947.0
2023-08-03 11:30:00,349.09,349.54,348.74,348.92,7225.0,339.5648,340.0025,339.2244,339.3995,7225.0
2023-08-03 12:00:00,348.85,349.33,348.65,349.04,6253.0,339.3314,339.7983,339.1368,339.5162,6253.0
2023-08-03 12:30:00,349.71,352.15,349.64,351.98,18783.0,340.1679,342.5413,340.0998,342.376,18783.0
2023-08-03 13:00:00,351.93,354.09,351.93,354.01,17360.0,342.3273,344.4284,342.3273,344.3506,17360.0
2023-08-03 13:30:00,353.86,354.56,353.55,353.7,14859.0,344.2047,344.8856,343.9031,344.049,14859.0
2023-08-03 14:00:00,353.9,354.4,353.51,353.61,13469.0,344.2436,344.7299,343.8642,343.9615,13469.0
2023-08-03 14:30:00,353.65,354.27,353.29,353.95,9626.0,344.0004,344.6035,343.6502,344.2922,9626.0
2023-08-03 15:00:00,354.03,354.33,353.56,353.56,15091.0,344.37,344.6618,343.9129,343.9129,15091.0
2023-08-03 15:30:00,353.28,353.8,352.48,352.53,32081.0,343.6405,344.1463,342.8623,342.911,32081.0
2023-08-04 09:30:00,349.7,353.56,349.7,351.76,20484.0,341.4898,345.2592,341.4898,343.5014,20484.0
2023-08-04 10:00:00,352.11,352.11,349.33,351.29,16988.0,343.8432,343.8432,341.1285,343.0424,16988.0
2023-08-04 10:30:00,352.28,352.55,350.98,351.89,16476.0,344.0092,344.2729,342.7397,343.6284,16476.0
2023-08-04 11:00:00,351.91,351.91,350.96,351.33,14240.0,343.6479,343.6479,342.7202,343.0815,14240.0
2023-08-04 11:30:00,351.34,351.68,350.86,351.36,8055.0,343.0913,343.4233,342.6225,343.1108,8055.0
2023-08-04 12:00:00,351.51,352.78,351.16,352.77,8483.0,343.2573,344.4975,342.9155,344.4877,8483.0
2023-08-04 12:30:00,352.74,353.57,352.43,353.13,6282.0,344.4584,345.2689,344.1557,344.8392,6282.0
2023-08-04 13:00:00,353.18,353.29,350.66,350.92,14211.0,344.8881,344.9955,342.4272,342.6811,14211.0
2023-08-04 13:30:00,350.82,351.35,350.03,350.28,22456.0,342.5835,343.101,341.812,342.0562,22456.0
2023-08-04 14:00:00,350.12,350.12,346.38,346.74,20859.0,341.8999,341.8999,338.2477,338.5993,20859.0
2023-08-04 14:30:00,346.68,346.93,345.83,346.38,13175.0,338.5407,338.7848,337.7106,338.2477,13175.0
2023-08-04 15:00:00,346.23,346.63,345.3,345.61,14076.0,338.1012,338.4919,337.1931,337.4958,14076.0
2023-08-04 15:30:00,345.63,345.93,344.53,345.1,51306.0,337.5153,337.8083,336.4412,336.9978,51306.0
2023-08-07 09:30:00,348.15,349.94,347.81,348.93,9632.0,339.9762,341.7241,339.6441,340.7379,9632.0
2023-08-07 10:00:00,349.33,350.77,349.01,350.28,7711.0,341.1285,342.5347,340.816,342.0562,7711.0
2023-08-07 10:30:00,350.58,351.26,350.58,351.03,5460.0,342.3491,343.0132,342.3491,342.7886,5460.0
2023-08-07 11:00:00,350.38,351.43,350.37,351.0,9179.0,342.1538,343.1792,342.144,342.7593,9179.0
2023-08-07 11:30:00,351.12,351.83,350.52,351.34,3823.0,342.8764,343.5698,342.2905,343.0913,3823.0
2023-08-07 12:00:00,351.34,351.52,350.29,351.24,5814.0,343.0913,343.267,342.0659,342.9936,5814.0
2023-08-07 12:30:00,351.33,351.48,350.59,351.19,5296.0,343.0815,343.228,342.3589,342.9448,5296.0
2023-08-07 13:00:00,351.37,351.37,350.64,350.64,4725.0,343.1206,343.1206,342.4077,342.4077,4725.0
2023-08-07 13:30:00,350.79,351.6,350.79,351.53,4260.0,342.5542,343.3452,342.5542,343.2768,4260.0
2023-08-07 14:00:00,351.6,351.67,350.06,350.16,6142.0,343.3452,343.4135,341.8413,341.939,6142.0
2023-08-07 14:30:00,350.33,350.76,349.94,349.94,10169.0,342.105,342.5249,341.7241,341.7241,10169.0
2023-08-07 15:00:00,350.03,350.28,348.79,348.79,8962.0,341.812,342.0562,340.6011,340.6011,8962.0
2023-08-07 15:30:00,348.68,350.09,348.68,349.78,23999.0,340.4937,341.8706,340.4937,341.5679,23999.0
2023-08-08 09:30:00,344.26,344.26,342.16,343.71,11603.0,336.1775,336.1775,334.1268,335.6404,11603.0
2023-08-08 10:00:00,343.68,343.95,342.54,343.34,10306.0,335.6111,335.8748,334.4979,335.2791,10306.0
2023-08-08 10:30:00,343.13,343.55,342.08,342.39,14026.0,335.074,335.4842,334.0487,334.3514,14026.0
2023-08-08 11:00:00,342.08,342.35,341.46,342.35,9817.0,334.0487,334.3123,333.4432,334.3123,9817.0
2023-08-08 11:30:00,342.36,343.52,342.36,343.28,5596.0,334.3221,335.4549,334.3221,335.2205,5596.0
2023-08-08 12:00:00,343.39,345.09,343.38,344.6,5140.0,335.3279,336.988,335.3182,336.5095,5140.0
2023-08-08 12:30:00,344.65,345.57,344.64,345.47,4637.0,336.5583,337.4567,336.5486,337.3591,4637.0
2023-08-08 13:00:00,345.56,346.39,345.56,346.01,3116.0,337.447,338.2575,337.447,337.8864,3116.0
2023-08-08 13:30:00,346.43,346.8,346.12,346.58,4782.0,338.2965,338.6579,337.9938,338.443,4782.0
2023-08-08 14:00:00,346.58,346.58,345.53,345.98,9131.0,338.443,338.443,337.4177,337.8571,9131.0
2023-08-08 14:30:00,346.16,347.28,345.98,347.06,6238.0,338.0329,339.1266,337.8571,338.9118,6238.0
2023-08-08 15:00:00,347.06,347.9,347.0,347.86,6190.0,338.9118,339.732,338.8532,339.693,6190.0
2023-08-08 15:30:00,347.81,348.18,346.57,347.13,46044.0,339.6441,340.0055,338.4333,338.9801,46044.0
2023-08-09 09:30:00,345.52,347.19,344.95,345.86,10543.0,337.4079,339.0387,336.8513,337.7399,10543.0
2023-08-09 10:00:00,346.33,347.29,345.85,347.29,5187.0,338.1989,339.1364,337.7302,339.1364,5187.0
2023-08-09 10:30:00,347.29,347.57,345.75,346.08,5348.0,339.1364,339.4098,337.6325,337.9548,5348.0
2023-08-09 11:00:00,345.7,346.4,344.91,344.95,5198.0,337.5837,338.2673,336.8122,336.8513,5198.0
2023-08-09 11:30:00,345.15,345.46,343.55,343.89,7963.0,337.0466,337.3493,335.4842,335.8162,7963.0
2023-08-09 12:00:00,343.76,345.34,343.73,344.61,8657.0,335.6892,337.2321,335.6599,336.5193,8657.0
2023-08-09 12:30:00,344.61,344.98,344.17,344.42,11805.0,336.5193,336.8806,336.0896,336.3337,11805.0
2023-08-09 13:00:00,344.41,345.36,344.35,345.24,10835.0,336.324,337.2517,336.2654,337.1345,10835.0
2023-08-09 13:30:00,345.23,345.97,344.76,344.88,20375.0,337.1247,337.8473,336.6658,336.7829,20375.0
2023-08-09 14:00:00,344.87,346.45,344.83,346.45,6763.0,336.7732,338.3161,336.7341,338.3161,6763.0
2023-08-09 14:30:00,346.52,346.9,346.34,346.35,8242.0,338.3844,338.7555,338.2087,338.2184,8242.0
2023-08-09 15:00:00,346.27,346.35,345.62,346.03,14933.0,338.1403,338.2184,337.5056,337.9059,14933.0
2023-08-09 15:30:00,346.02,346.13,343.18,343.39,51687.0,337.8962,338.0036,335.1229,335.3279,51687.0
2023-08-10 09:30:00,345.02,346.76,344.01,346.71,13441.0,336.9197,338.6188,335.9334,338.57,13441.0
2023-08-10 10:00:00,346.84,348.3,346.36,348.17,17372.0,338.6969,340.1226,338.2282,339.9957,17372.0
2023-08-10 10:30:00,348.32,348.38,345.82,347.43,7577.0,340.1422,340.2008,337.7009,339.2731,7577.0
2023-08-10 11:00:00,347.19,347.46,346.2,346.72,9772.0,339.0387,339.3024,338.0719,338.5797,9772.0
2023-08-10 11:30:00,346.71,347.3,345.2,345.92,14622.0,338.57,339.1461,337.0954,337.7985,14622.0
2023-08-10 12:00:00,345.92,346.22,343.66,344.56,9712.0,337.7985,338.0915,335.5916,336.4705,9712.0
2023-08-10 12:30:00,344.58,345.78,343.99,344.0,7966.0,336.49,337.6618,335.9138,335.9236,7966.0
2023-08-10 13:00:00,344.15,344.6,343.5,343.56,8260.0,336.0701,336.5095,335.4353,335.4939,8260.0
2023-08-10 13:30:00,343.56,343.66,342.45,342.45,8942.0,335.4939,335.5916,334.41,334.41,8942.0
2023-08-10 14:00:00,342.54,343.87,342.43,343.28,12310.0,334.4979,335.7967,334.3905,335.2205,12310.0
2023-08-10 14:30:00,343.28,344.46,342.81,344.46,9369.0,335.2205,336.3728,334.7615,336.3728,9369.0
2023-08-10 15:00:00,344.37,344.43,343.12,343.27,11570.0,336.2849,336.3435,335.0643,335.2107,11570.0
2023-08-10 15:30:00,343.18,343.38,341.81,342.89,49008.0,335.1229,335.3182,333.785,334.8397,49008.0
2023-08-11 09:30:00,341.52,342.67,339.93,342.34,5736.0,333.5018,334.6248,331.9492,334.3026,5736.0
2023-08-11 10:00:00,342.65,345.01,342.31,344.7,6745.0,334.6053,336.9099,334.2733,336.6072,6745.0
2023-08-11 10:30:00,344.7,345.89,344.14,344.56,8653.0,336.6072,337.7692,336.0603,336.4705,8653.0
2023-08-11 11:00:00,344.35,344.91,343.75,344.0,4873.0,336.2654,336.8122,335.6795,335.9236,4873.0
2023-08-11 11:30:00,344.13,345.38,344.13,345.38,10617.0,336.0505,337.2712,336.0505,337.2712,10617.0
2023-08-11 12:00:00,345.94,345.94,344.56,344.91,5587.0,337.8181,337.8181,336.4705,336.8122,5587.0
2023-08-11 12:30:00,345.08,345.27,344.3,344.64,4530.0,336.9782,337.1638,336.2166,336.5486,4530.0
2023-08-11 13:00:00,344.86,345.08,344.34,344.91,4570.0,336.7634,336.9782,336.2556,336.8122,4570.0
2023-08-11 13:30:00,345.09,345.09,344.08,344.54,5497.0,336.988,336.988,336.0017,336.4509,5497.0
2023-08-11 14:00:00,344.42,344.57,343.93,344.34,9489.0,336.3337,336.4802,335.8552,336.2556,9489.0
2023-08-11 14:30:00,344.39,345.02,344.0,344.75,22020.0,336.3044,336.9197,335.9236,336.656,22020.0
2023-08-11 15:00:00,344.51,344.83,344.0,344.46,12132.0,336.4216,336.7341,335.9236,336.3728,12132.0
2023-08-11 15:30:00,344.39,344.57,343.76,344.53,25757.0,336.3044,336.4802,335.6892,336.4412,25757.0
2023-08-14 09:30:00,344.1,344.1,341.39,342.74,9409.0,336.0213,336.0213,333.3749,334.6932,9409.0
2023-08-14 10:00:00,342.88,344.72,342.88,344.21,14568.0,334.8299,336.6267,334.8299,336.1287,14568.0
2023-08-14 10:30:00,344.05,345.37,343.7,345.37,11876.0,335.9724,337.2614,335.6306,337.2614,11876.0
2023-08-14 11:00:00,345.33,346.02,344.92,345.97,4027.0,337.2224,337.8962,336.822,337.8473,4027.0
2023-08-14 11:30:00,346.07,346.21,345.37,345.37,7024.0,337.945,338.0817,337.2614,337.2614,7024.0
2023-08-14 12:00:00,345.4,345.71,345.23,345.56,3494.0,337.2907,337.5935,337.1247,337.447,3494.0
2023-08-14 12:30:00,345.54,345.71,344.82,344.94,5264.0,337.4274,337.5935,336.7243,336.8415,5264.0
2023-08-14 13:00:00,345.05,345.05,344.43,344.57,3789.0,336.9489,336.9489,336.3435,336.4802,3789.0
2023-08-14 13:30:00,344.7,344.84,343.86,344.1,8979.0,336.6072,336.7439,335.7869,336.0213,8979.0
2023-08-14 14:00:00,344.04,344.16,343.51,343.8,5400.0,335.9627,336.0798,335.4451,335.7283,5400.0
2023-08-14 14:30:00,343.68,344.18,343.48,344.05,6480.0,335.6111,336.0994,335.4158,335.9724,6480.0
2023-08-14 15:00:00,343.87,344.47,343.77,343.9,8542.0,335.7967,336.3826,335.699,335.8259,8542.0
2023-08-14 15:30:00,343.79,344.27,343.54,344.27,24042.0,335.7185,336.1873,335.4744,336.1873,24042.0
2023-08-15 09:30:00,341.19,341.35,338.78,339.26,15834.0,333.1796,333.3358,330.8262,331.2949,15834.0
2023-08-15 10:00:00,339.24,339.8,337.75,338.1,17577.0,331.2754,331.8222,329.8203,330.1621,17577.0
2023-08-15 10:30:00,338.04,338.14,336.41,337.31,11572.0,330.1035,330.2012,328.5118,329.3907,11572.0
2023-08-15 11:00:00,337.56,339.02,337.46,337.88,13964.0,329.6348,331.0605,329.5371,329.9473,13964.0
2023-08-15 11:30:00,338.03,338.22,337.4,337.42,6551.0,330.0938,330.2793,329.4786,329.4981,6551.0
2023-08-15 12:00:00,337.35,337.35,336.15,336.38,5067.0,329.4297,329.4297,328.2579,328.4825,5067.0
2023-08-15 12:30:00,336.99,337.05,336.16,336.43,4097.0,329.0782,329.1368,328.2677,328.5313,4097.0
2023-08-15 13:00:00,336.26,336.65,335.69,336.07,9282.0,328.3653,328.7462,327.8087,328.1798,9282.0
2023-08-15 13:30:00,336.01,336.58,335.9,336.58,11080.0,328.1212,328.6778,328.0138,328.6778,11080.0
2023-08-15 14:00:00,336.64,336.64,335.97,336.33,4074.0,328.7364,328.7364,328.0821,328.4337,4074.0
2023-08-15 14:30:00,336.37,337.12,336.29,336.55,7158.0,328.4727,329.2051,328.3946,328.6485,7158.0
2023-08-15 15:00:00,336.44,336.59,335.31,335.31,13166.0,328.5411,328.6876,327.4376,327.4376,13166.0
2023-08-15 15:30:00,335.21,336.94,335.08,336.4,38023.0,327.34,329.0294,327.213,328.502,38023.0
2023-08-16 09:30:00,335.64,338.56,334.15,337.34,18389.0,327.7599,330.6113,326.3049,329.42,18389.0
2023-08-16 10:00:00,337.41,338.06,336.42,336.54,8300.0,329.4883,330.1231,328.5216,328.6387,8300.0
2023-08-16 10:30:00,336.54,337.34,335.7,337.34,7889.0,328.6387,329.42,327.8185,329.42,7889.0
2023-08-16 11:00:00,337.06,337.51,337.02,337.17,4231.0,329.1465,329.586,329.1075,329.254,4231.0
2023-08-16 11:30:00,337.25,337.92,337.22,337.48,4892.0,329.3321,329.9863,329.3028,329.5567,4892.0
2023-08-16 12:00:00,337.65,337.85,337.12,337.43,3853.0,329.7227,329.918,329.2051,329.5078,3853.0
2023-08-16 12:30:00,337.38,338.08,337.38,337.69,5872.0,329.459,330.1426,329.459,329.7617,5872.0
2023-08-16 13:00:00,337.7,337.82,336.24,336.24,6106.0,329.7715,329.8887,328.3458,328.3458,6106.0
2023-08-16 13:30:00,336.09,336.82,335.7,336.24,8485.0,328.1993,328.9122,327.8185,328.3458,8485.0
2023-08-16 14:00:00,336.04,337.05,335.51,335.89,10546.0,328.1505,329.1368,327.6329,328.004,10546.0
2023-08-16 14:30:00,336.1,336.23,335.53,335.69,11891.0,328.2091,328.336,327.6525,327.8087,11891.0
2023-08-16 15:00:00,335.87,335.97,334.7,334.89,8879.0,327.9845,328.0821,326.8419,327.0275,8879.0
2023-08-16 15:30:00,334.79,335.09,333.83,333.84,29058.0,326.9298,327.2228,325.9924,326.0021,29058.0
2023-08-17 09:30:00,335.43,335.79,333.91,334.75,6551.0,327.5548,327.9064,326.0705,326.8908,6551.0
2023-08-17 10:00:00,335.05,336.85,334.94,336.85,6329.0,327.1837,328.9415,327.0763,328.9415,6329.0
2023-08-17 10:30:00,336.83,336.95,336.11,336.37,6061.0,328.9219,329.0391,328.2188,328.4727,6061.0
2023-08-17 11:00:00,336.27,336.28,334.87,335.06,6619.0,328.3751,328.3848,327.008,327.1935,6619.0
2023-08-17 11:30:00,335.2,335.48,334.14,334.74,4913.0,327.3302,327.6036,326.2951,326.881,4913.0
2023-08-17 12:00:00,334.78,335.17,333.94,335.17,7443.0,326.9201,327.3009,326.0998,327.3009,7443.0
2023-08-17 12:30:00,335.27,335.57,334.67,335.56,2619.0,327.3986,327.6915,326.8126,327.6818,2619.0
2023-08-17 13:00:00,335.64,335.75,334.9,334.94,5972.0,327.7599,327.8673,327.0372,327.0763,5972.0
2023-08-17 13:30:00,334.75,334.92,334.13,334.15,4183.0,326.8908,327.0568,326.2853,326.3049,4183.0
2023-08-17 14:00:00,334.45,334.45,333.54,333.59,7699.0,326.5978,326.5978,325.7092,325.758,7699.0
2023-08-17 14:30:00,333.63,333.63,332.32,332.59,8465.0,325.7971,325.7971,324.5178,324.7815,8465.0
2023-08-17 15:00:00,332.33,332.5,330.89,331.44,9088.0,324.5276,324.6936,323.1214,323.6585,9088.0
2023-08-17 15:30:00,331.75,331.75,330.41,330.43,30290.0,323.9612,323.9612,322.6527,322.6722,30290.0
2023-08-18 09:30:00,326.98,331.99,326.98,331.2,24482.0,319.3032,324.1956,319.3032,323.4241,24482.0
2023-08-18 10:00:00,331.08,331.81,329.97,330.51,11458.0,323.3069,324.0198,322.223,322.7503,11458.0
2023-08-18 10:30:00,330.85,331.97,330.82,331.95,1639.0,323.0823,324.176,323.053,324.1565,1639.0
2023-08-18 11:00:00,332.3,332.82,332.14,332.15,11109.0,324.4983,325.0061,324.342,324.3518,11109.0
2023-08-18 11:30:00,332.49,332.82,331.77,332.04,17899.0,324.6838,325.0061,323.9807,324.2444,17899.0
2023-08-18 12:00:00,332.19,332.76,331.32,331.37,24629.0,324.3909,324.9475,323.5413,323.5901,24629.0
2023-08-18 12:30:00,331.62,332.38,331.44,331.68,10769.0,323.8343,324.5764,323.6585,323.8928,10769.0
2023-08-18 13:00:00,331.37,331.63,330.44,330.65,8812.0,323.5901,323.844,322.682,322.887,8812.0
2023-08-18 13:30:00,331.14,332.23,331.05,332.15,5777.0,323.3655,324.4299,323.2776,324.3518,5777.0
2023-08-18 14:00:00,332.07,332.58,331.75,332.28,3359.0,324.2737,324.7717,323.9612,324.4788,3359.0
2023-08-18 14:30:00,332.27,332.77,332.24,332.48,7051.0,324.469,324.9573,324.4397,324.6741,7051.0
2023-08-18 15:00:00,332.46,332.61,331.82,332.5,8978.0,324.6545,324.801,324.0296,324.6936,8978.0
2023-08-18 15:30:00,332.5,333.07,331.99,332.6,22101.0,324.6936,325.2502,324.1956,324.7912,22101.0
2023-08-21 09:30:00,334.16,335.02,332.44,334.99,10765.0,326.3146,327.1544,324.635,327.1251,10765.0
2023-08-21 10:00:00,334.64,334.64,332.44,332.44,7179.0,326.7834,326.7834,324.635,324.635,7179.0
2023-08-21 10:30:00,332.11,333.28,331.95,333.21,4164.0,324.3128,325.4553,324.1565,325.3869,4164.0
2023-08-21 11:00:00,333.46,333.46,332.46,332.46,3163.0,325.6311,325.6311,324.6545,324.6545,3163.0
2023-08-21 11:30:00,332.5,332.55,331.16,331.4,4261.0,324.6936,324.7424,323.3851,323.6194,4261.0
2023-08-21 12:00:00,331.71,331.87,330.86,331.6,6084.0,323.9221,324.0784,323.0921,323.8147,6084.0
2023-08-21 12:30:00,331.58,331.59,331.01,331.18,3798.0,323.7952,323.805,323.2386,323.4046,3798.0
2023-08-21 13:00:00,331.54,331.58,331.21,331.4,2334.0,323.7561,323.7952,323.4339,323.6194,2334.0
2023-08-21 13:30:00,331.98,332.12,331.68,332.0,2481.0,324.1858,324.3225,323.8928,324.2053,2481.0
2023-08-21 14:00:00,332.55,332.55,332.0,332.38,3495.0,324.7424,324.7424,324.2053,324.5764,3495.0
2023-08-21 14:30:00,332.49,332.99,332.31,332.88,3601.0,324.6838,325.1721,324.5081,325.0647,3601.0
2023-08-21 15:00:00,333.5,334.22,333.4,334.06,7604.0,325.6701,326.3732,325.5725,326.217,7604.0
2023-08-21 15:30:00,334.04,334.7,333.01,333.27,14008.0,326.1974,326.8419,325.1916,325.4455,14008.0
2023-08-22 09:30:00,333.95,334.75,332.85,333.1,8185.0,326.1096,326.8908,325.0354,325.2795,8185.0
2023-08-22 10:00:00,333.29,333.29,331.53,331.89,3725.0,325.465,325.465,323.7464,324.0979,3725.0
2023-08-22 10:30:00,331.52,331.52,330.05,330.57,4424.0,323.7366,323.7366,322.3011,322.8089,4424.0
2023-08-22 11:00:00,330.4,330.47,329.18,329.24,8291.0,322.6429,322.7113,321.4515,321.5101,8291.0
2023-08-22 11:30:00,329.29,329.78,328.99,329.21,12227.0,321.559,322.0375,321.266,321.4808,12227.0
2023-08-22 12:00:00,329.46,329.47,328.31,329.47,7979.0,321.725,321.7347,320.602,321.7347,7979.0
2023-08-22 12:30:00,329.35,330.43,329.25,329.74,7234.0,321.6176,322.6722,321.5199,321.9984,7234.0
2023-08-22 13:00:00,329.32,329.32,328.04,328.81,6345.0,321.5883,321.5883,320.3383,321.0902,6345.0
2023-08-22 13:30:00,328.86,329.16,328.44,328.86,4765.0,321.1391,321.432,320.7289,321.1391,4765.0
2023-08-22 14:00:00,328.8,328.99,328.41,328.75,5572.0,321.0805,321.266,320.6996,321.0316,5572.0
2023-08-22 14:30:00,328.98,329.47,328.46,328.83,5020.0,321.2562,321.7347,320.7484,321.1098,5020.0
2023-08-22 15:00:00,328.96,329.68,328.64,328.85,8568.0,321.2367,321.9398,320.9242,321.1293,8568.0
2023-08-22 15:30:00,328.45,328.99,327.63,328.67,25982.0,320.7387,321.266,319.9379,320.9535,25982.0
2023-08-23 09:30:00,329.74,330.88,329.5,330.57,5162.0,321.9984,323.1116,321.764,322.8089,5162.0
2023-08-23 10:00:00,330.78,331.22,330.5,330.69,4639.0,323.014,323.4436,322.7406,322.9261,4639.0
2023-08-23 10:30:00,330.85,331.84,330.47,331.74,4459.0,323.0823,324.0491,322.7113,323.9514,4459.0
2023-08-23 11:00:00,331.91,332.37,331.67,332.33,6530.0,324.1174,324.5666,323.8831,324.5276,6530.0
2023-08-23 11:30:00,332.46,332.55,331.75,332.55,7280.0,324.6545,324.7424,323.9612,324.7424,7280.0
2023-08-23 12:00:00,332.42,332.77,332.17,332.51,9950.0,324.6155,324.9573,324.3713,324.7034,9950.0
2023-08-23 12:30:00,332.53,333.37,332.52,333.14,6345.0,324.7229,325.5432,324.7131,325.3186,6345.0
2023-08-23 13:00:00,333.3,334.39,333.29,333.92,8681.0,325.4748,326.5392,325.465,326.0803,8681.0
2023-08-23 13:30:00,333.97,334.25,333.48,333.87,4783.0,326.1291,326.4025,325.6506,326.0314,4783.0
2023-08-23 14:00:00,334.11,334.25,333.72,334.11,5698.0,326.2658,326.4025,325.885,326.2658,5698.0
2023-08-23 14:30:00,333.82,334.09,333.33,333.41,3714.0,325.9826,326.2463,325.5041,325.5822,3714.0
2023-08-23 15:00:00,333.41,333.87,333.03,333.75,7241.0,325.5822,326.0314,325.2112,325.9142,7241.0
2023-08-23 15:30:00,333.49,333.62,332.67,333.59,26839.0,325.6604,325.7873,324.8596,325.758,26839.0
2023-08-24 09:30:00,333.18,337.5,331.76,337.24,8416.0,325.3576,329.5762,323.971,329.3223,8416.0
2023-08-24 10:00:00,337.23,337.38,336.16,337.07,6941.0,329.3125,329.459,328.2677,329.1563,6941.0
2023-08-24 10:30:00,337.08,337.18,335.57,335.79,4949.0,329.1661,329.2637,327.6915,327.9064,4949.0
2023-08-24 11:00:00,335.61,335.63,334.56,334.75,4073.0,327.7306,327.7501,326.7052,326.8908,4073.0
2023-08-24 11:30:00,334.51,334.51,333.05,333.05,3186.0,326.6564,326.6564,325.2307,325.2307,3186.0
2023-08-24 12:00:00,333.29,334.45,333.28,334.43,4483.0,325.465,326.5978,325.4553,326.5783,4483.0
2023-08-24 12:30:00,334.54,334.79,333.89,333.89,3914.0,326.6857,326.9298,326.051,326.051,3914.0
2023-08-24 13:00:00,333.79,333.79,332.72,332.9,5480.0,325.9533,325.9533,324.9084,325.0842,5480.0
2023-08-24 13:30:00,332.82,333.42,332.82,333.19,5729.0,325.0061,325.592,325.0061,325.3674,5729.0
2023-08-24 14:00:00,333.48,333.54,332.61,332.61,6926.0,325.6506,325.7092,324.801,324.801,6926.0
2023-08-24 14:30:00,332.81,333.25,332.51,332.95,6884.0,324.9963,325.426,324.7034,325.133,6884.0
2023-08-24 15:00:00,332.99,334.25,332.99,333.86,10324.0,325.1721,326.4025,325.1721,326.0217,10324.0
2023-08-24 15:30:00,333.89,333.89,332.53,332.97,20290.0,326.051,326.051,324.7229,325.1526,20290.0
2023-08-25 09:30:00,334.75,335.0,333.74,333.95,7901.0,326.8908,327.1349,325.9045,326.1096,7901.0
2023-08-25 10:00:00,334.25,334.25,331.82,332.18,5110.0,326.4025,326.4025,324.0296,324.3811,5110.0
2023-08-25 10:30:00,331.8,332.02,331.16,331.44,7144.0,324.01,324.2249,323.3851,323.6585,7144.0
2023-08-25 11:00:00,331.57,333.61,331.37,333.47,6137.0,323.7854,325.7775,323.5901,325.6408,6137.0
2023-08-25 11:30:00,333.61,334.26,333.1,333.54,11401.0,325.7775,326.4123,325.2795,325.7092,11401.0
2023-08-25 12:00:00,333.56,334.58,333.19,334.32,5357.0,325.7287,326.7248,325.3674,326.4709,5357.0
2023-08-25 12:30:00,334.53,334.79,333.88,334.43,4163.0,326.6759,326.9298,326.0412,326.5783,4163.0
2023-08-25 13:00:00,334.47,334.78,333.44,333.63,4069.0,326.6173,326.9201,325.6115,325.7971,4069.0
2023-08-25 13:30:00,333.52,334.05,333.11,334.05,4323.0,325.6896,326.2072,325.2893,326.2072,4323.0
2023-08-25 14:00:00,334.21,335.16,333.8,335.1,11890.0,326.3634,327.2911,325.9631,327.2326,11890.0
2023-08-25 14:30:00,335.35,335.52,334.78,335.4,3994.0,327.4767,327.6427,326.9201,327.5255,3994.0
2023-08-25 15:00:00,335.52,335.7,335.1,335.11,8455.0,327.6427,327.8185,327.2326,327.2423,8455.0
2023-08-25 15:30:00,334.93,335.07,333.67,334.04,33420.0,327.0665,327.2033,325.8361,326.1974,33420.0
2023-08-28 09:30:00,335.18,338.66,335.18,337.93,7314.0,327.3107,330.709,327.3107,329.9961,7314.0
2023-08-28 10:00:00,338.12,338.55,337.18,337.18,8036.0,330.1817,330.6016,329.2637,329.2637,8036.0
2023-08-28 10:30:00,337.82,338.07,337.3,337.46,4961.0,329.8887,330.1328,329.3809,329.5371,4961.0
2023-08-28 11:00:00,337.76,337.76,336.59,336.68,2666.0,329.8301,329.8301,328.6876,328.7755,2666.0
2023-08-28 11:30:00,336.58,336.88,336.05,336.38,2500.0,328.6778,328.9708,328.1602,328.4825,2500.0
2023-08-28 12:00:00,336.51,336.6,335.75,335.86,4896.0,328.6094,328.6973,327.8673,327.9747,4896.0
2023-08-28 12:30:00,335.81,337.04,335.62,337.04,2392.0,327.9259,329.127,327.7403,329.127,2392.0
2023-08-28 13:00:00,337.12,337.38,336.51,336.86,3622.0,329.2051,329.459,328.6094,328.9512,3622.0
2023-08-28 13:30:00,336.96,336.96,335.05,335.47,5137.0,329.0489,329.0489,327.1837,327.5939,5137.0
2023-08-28 14:00:00,335.38,335.39,334.53,334.85,9357.0,327.506,327.5157,326.6759,326.9884,9357.0
2023-08-28 14:30:00,334.98,335.62,334.95,335.54,4507.0,327.1154,327.7403,327.0861,327.6622,4507.0
2023-08-28 15:00:00,335.66,336.19,335.46,335.97,8384.0,327.7794,328.297,327.5841,328.0821,8384.0
2023-08-28 15:30:00,335.75,337.19,335.74,336.44,29417.0,327.8673,329.2735,327.8575,328.5411,29417.0
2023-08-29 09:30:00,336.21,337.25,333.66,337.25,5316.0,328.3165,329.3321,325.8264,329.3321,5316.0
2023-08-29 10:00:00,337.71,337.88,336.11,336.11,10437.0,329.7813,329.9473,328.2188,328.2188,10437.0
2023-08-29 10:30:00,336.38,336.62,335.04,335.49,9383.0,328.4825,328.7169,327.174,327.6134,9383.0
2023-08-29 11:00:00,335.32,337.48,335.31,337.29,12626.0,327.4474,329.5567,327.4376,329.3711,12626.0
2023-08-29 11:30:00,337.55,338.41,337.21,338.0,4405.0,329.625,330.4648,329.293,330.0645,4405.0
2023-08-29 12:00:00,338.4,339.42,338.13,338.96,3905.0,330.4551,331.4511,330.1914,331.0019,3905.0
2023-08-29 12:30:00,338.94,339.46,338.41,338.82,4209.0,330.9824,331.4902,330.4648,330.8652,4209.0
2023-08-29 13:00:00,339.0,340.25,339.0,339.93,6518.0,331.041,332.2616,331.041,331.9492,6518.0
2023-08-29 13:30:00,340.07,340.4,339.15,339.24,5888.0,332.0859,332.4081,331.1875,331.2754,5888.0
2023-08-29 14:00:00,339.41,340.17,339.28,339.66,14006.0,331.4414,332.1835,331.3144,331.6855,14006.0
2023-08-29 14:30:00,339.55,340.1,338.97,339.45,6897.0,331.5781,332.1152,331.0117,331.4804,6897.0
2023-08-29 15:00:00,339.59,339.62,339.03,339.53,4556.0,331.6171,331.6464,331.0703,331.5585,4556.0
2023-08-29 15:30:00,339.57,340.48,339.09,340.44,35791.0,331.5976,332.4862,331.1289,332.4472,35791.0
2023-08-30 09:30:00,340.43,341.78,340.0,341.61,8332.0,332.4374,333.7557,332.0175,333.5897,8332.0
2023-08-30 10:00:00,341.64,341.64,339.59,339.6,5016.0,333.619,333.619,331.6171,331.6269,5016.0
2023-08-30 10:30:00,339.5,340.65,339.5,340.63,5684.0,331.5293,332.6523,331.5293,332.6327,5684.0
2023-08-30 11:00:00,340.44,340.46,340.06,340.18,2180.0,332.4472,332.4667,332.0761,332.1933,2180.0
2023-08-30 11:30:00,340.34,340.45,339.76,340.12,8126.0,332.3495,332.4569,331.7831,332.1347,8126.0
2023-08-30 12:00:00,340.12,340.57,339.72,340.39,3879.0,332.1347,332.5741,331.7441,332.3984,3879.0
2023-08-30 12:30:00,340.63,341.07,340.57,340.8,4275.0,332.6327,333.0624,332.5741,332.7987,4275.0
2023-08-30 13:00:00,340.77,341.17,340.47,341.09,5090.0,332.7694,333.16,332.4765,333.0819,5090.0
2023-08-30 13:30:00,341.33,341.38,340.17,340.61,6054.0,333.3163,333.3651,332.1835,332.6132,6054.0
2023-08-30 14:00:00,340.73,341.53,340.55,341.3,6619.0,332.7304,333.5116,332.5546,333.287,6619.0
2023-08-30 14:30:00,341.03,341.17,340.68,340.92,5526.0,333.0233,333.16,332.6815,332.9159,5526.0
2023-08-30 15:00:00,341.01,341.4,340.86,341.04,8283.0,333.0038,333.3846,332.8573,333.0331,8283.0
2023-08-30 15:30:00,340.85,340.88,339.85,340.23,24963.0,332.8476,332.8769,331.871,332.2421,24963.0
2023-08-31 09:30:00,341.1,341.84,340.02,341.44,6357.0,333.0917,333.8143,332.037,333.4237,6357.0
2023-08-31 10:00:00,341.45,341.45,340.31,340.72,4063.0,333.4335,333.4335,332.3202,332.7206,4063.0
2023-08-31 10:30:00,340.5,341.02,339.35,340.1,6060.0,332.5058,333.0136,331.3828,332.1152,6060.0
2023-08-31 11:00:00,339.91,340.46,339.54,340.18,3943.0,331.9296,332.4667,331.5683,332.1933,3943.0
2023-08-31 11:30:00,340.35,340.35,339.64,339.65,3760.0,332.3593,332.3593,331.666,331.6757,3760.0
2023-08-31 12:00:00,339.89,340.33,339.67,340.06,3887.0,331.9101,332.3398,331.6953,332.0761,3887.0
2023-08-31 12:30:00,339.84,339.84,338.69,338.79,1995.0,331.8613,331.8613,330.7383,330.8359,1995.0
2023-08-31 13:00:00,339.33,340.01,339.32,339.82,3962.0,331.3632,332.0273,331.3535,331.8417,3962.0
2023-08-31 13:30:00,340.06,340.07,338.94,339.15,5362.0,332.0761,332.0859,330.9824,331.1875,5362.0
2023-08-31 14:00:00,339.19,339.46,338.54,338.62,10572.0,331.2265,331.4902,330.5918,330.6699,10572.0
2023-08-31 14:30:00,338.52,338.53,337.01,337.32,4984.0,330.5723,330.582,329.0977,329.4004,4984.0
2023-08-31 15:00:00,337.29,337.75,336.91,336.99,9874.0,329.3711,329.8203,329.0001,329.0782,9874.0
2023-08-31 15:30:00,337.21,337.72,336.47,337.49,47306.0,329.293,329.791,328.5704,329.5664,47306.0
2023-09-01 09:30:00,339.3,342.76,338.66,342.48,15833.0,331.3339,334.7127,330.709,334.4393,15833.0
2023-09-01 10:00:00,342.56,344.65,341.68,343.99,16152.0,334.5174,336.5583,333.6581,335.9138,16152.0
2023-09-01 10:30:00,343.88,344.35,342.66,342.94,3348.0,335.8064,336.2654,334.6151,334.8885,3348.0
2023-09-01 11:00:00,343.09,343.19,342.32,342.77,4078.0,335.035,335.1326,334.283,334.7225,4078.0
2023-09-01 11:30:00,342.67,342.68,341.64,342.07,5221.0,334.6248,334.6346,333.619,334.0389,5221.0
2023-09-01 12:00:00,342.11,342.64,341.8,342.62,2845.0,334.078,334.5955,333.7753,334.576,2845.0
2023-09-01 12:30:00,342.8,342.95,342.1,342.4,3267.0,334.7518,334.8983,334.0682,334.3612,3267.0
2023-09-01 13:00:00,342.37,342.74,342.27,342.32,3515.0,334.3319,334.6932,334.2342,334.283,3515.0
2023-09-01 13:30:00,342.36,342.36,341.98,341.98,2104.0,334.3221,334.3221,333.951,333.951,2104.0
2023-09-01 14:00:00,342.14,342.25,341.62,341.98,4767.0,334.1073,334.2147,333.5995,333.951,4767.0
2023-09-01 14:30:00,341.78,342.47,341.69,342.3,5786.0,333.7557,334.4295,333.6678,334.2635,5786.0
2023-09-01 15:00:00,342.33,342.88,342.31,342.79,7987.0,334.2928,334.8299,334.2733,334.742,7987.0
2023-09-01 15:30:00,342.88,343.27,342.2,342.5,27438.0,334.8299,335.2107,334.1659,334.4588,27438.0
2023-09-05 09:30:00,341.75,344.85,340.21,340.92,11089.0,333.7264,336.7536,332.2226,332.9159,11089.0
2023-09-05 10:00:00,341.48,342.54,341.12,341.54,9139.0,333.4628,334.4979,333.1112,333.5214,9139.0
2023-09-05 10:30:00,341.54,341.81,340.76,341.79,8442.0,333.5214,333.785,332.7597,333.7655,8442.0
2023-09-05 11:00:00,342.07,343.28,342.06,342.29,9060.0,334.0389,335.2205,334.0291,334.2537,9060.0
2023-09-05 11:30:00,341.85,342.14,341.25,341.26,3794.0,333.8241,334.1073,333.2382,333.2479,3794.0
2023-09-05 12:00:00,341.67,342.03,341.29,341.87,4923.0,333.6483,333.9999,333.2772,333.8436,4923.0
2023-09-05 12:30:00,341.7,341.7,340.66,340.85,3964.0,333.6776,333.6776,332.662,332.8476,3964.0
2023-09-05 13:00:00,340.7,340.7,339.87,339.9,4587.0,332.7011,332.7011,331.8906,331.9199,4587.0
2023-09-05 13:30:00,339.91,340.66,339.87,340.31,5698.0,331.9296,332.662,331.8906,332.3202,5698.0
2023-09-05 14:00:00,340.4,340.54,340.1,340.42,7897.0,332.4081,332.5448,332.1152,332.4277,7897.0
2023-09-05 14:30:00,340.22,340.7,340.02,340.57,5306.0,332.2323,332.7011,332.037,332.5741,5306.0
2023-09-05 15:00:00,340.52,340.56,340.17,340.41,5878.0,332.5253,332.5644,332.1835,332.4179,5878.0
2023-09-05 15:30:00,340.5,341.46,340.14,340.34,38118.0,332.5058,333.4432,332.1542,332.3495,38118.0
2023-09-06 09:30:00,338.66,341.27,338.66,339.96,11101.0,330.709,333.2577,330.709,331.9785,11101.0
2023-09-06 10:00:00,339.74,341.37,338.9,339.83,10300.0,331.7636,333.3553,330.9433,331.8515,10300.0
2023-09-06 10:30:00,339.94,340.36,338.68,338.82,4558.0,331.9589,332.3691,330.7285,330.8652,4558.0
2023-09-06 11:00:00,338.98,339.57,338.98,339.28,3334.0,331.0215,331.5976,331.0215,331.3144,3334.0
2023-09-06 11:30:00,339.12,339.28,338.59,338.72,6386.0,331.1582,331.3144,330.6406,330.7676,6386.0
2023-09-06 12:00:00,338.69,339.06,338.38,338.82,3889.0,330.7383,331.0996,330.4355,330.8652,3889.0
2023-09-06 12:30:00,338.78,338.99,337.83,337.93,6143.0,330.8262,331.0312,329.8985,329.9961,6143.0
2023-09-06 13:00:00,337.88,338.65,337.88,338.52,2648.0,329.9473,330.6992,329.9473,330.5723,2648.0
2023-09-06 13:30:00,338.57,338.85,338.08,338.85,4494.0,330.6211,330.8945,330.1426,330.8945,4494.0
2023-09-06 14:00:00,338.88,339.58,338.88,339.58,6193.0,330.9238,331.6074,330.9238,331.6074,6193.0
2023-09-06 14:30:00,339.58,340.77,339.57,340.34,12324.0,331.6074,332.7694,331.5976,332.3495,12324.0
2023-09-06 15:00:00,340.2,340.41,339.99,340.25,6697.0,332.2128,332.4179,332.0077,332.2616,6697.0
2023-09-06 15:30:00,340.25,340.4,339.57,339.8,21579.0,332.2616,332.4081,331.5976,331.8222,21579.0
2023-09-07 09:30:00,338.57,341.39,338.57,338.82,10377.0,330.6211,333.3749,330.6211,330.8652,10377.0
2023-09-07 10:00:00,338.6,338.6,337.32,338.54,15258.0,330.6504,330.6504,329.4004,330.5918,15258.0
2023-09-07 10:30:00,338.49,339.66,338.49,339.66,7482.0,330.543,331.6855,330.543,331.6855,7482.0
2023-09-07 11:00:00,339.9,340.84,339.78,340.58,6220.0,331.9199,332.8378,331.8027,332.5839,6220.0
2023-09-07 11:30:00,341.05,341.93,340.36,341.07,6409.0,333.0429,333.9022,332.3691,333.0624,6409.0
2023-09-07 12:00:00,340.64,341.66,340.64,341.16,4007.0,332.6425,333.6385,332.6425,333.1503,4007.0
2023-09-07 12:30:00,341.17,341.17,339.99,340.14,5229.0,333.16,333.16,332.0077,332.1542,5229.0
2023-09-07 13:00:00,340.42,341.12,340.41,340.91,5362.0,332.4277,333.1112,332.4179,332.9061,5362.0
2023-09-07 13:30:00,340.95,341.43,340.85,340.9,5755.0,332.9452,333.4139,332.8476,332.8964,5755.0
2023-09-07 14:00:00,341.09,341.23,340.24,340.25,6036.0,333.0819,333.2186,332.2519,332.2616,6036.0
2023-09-07 14:30:00,340.18,340.55,339.71,340.37,8420.0,332.1933,332.5546,331.7343,332.3788,8420.0
2023-09-07 15:00:00,340.21,340.85,339.65,340.85,6055.0,332.2226,332.8476,331.6757,332.8476,6055.0
2023-09-07 15:30:00,340.8,341.2,340.05,340.51,36403.0,332.7987,333.1893,332.0663,332.5155,36403.0
2023-09-08 09:30:00,340.62,342.0,339.48,341.03,8147.0,332.623,333.9706,331.5097,333.0233,8147.0
2023-09-08 10:00:00,341.14,343.06,341.14,342.96,15984.0,333.1307,335.0057,333.1307,334.908,15984.0
2023-09-08 10:30:00,342.99,343.15,341.7,342.47,11053.0,334.9373,335.0936,333.6776,334.4295,11053.0
2023-09-08 11:00:00,342.56,344.11,342.55,344.04,5765.0,334.5174,336.031,334.5076,335.9627,5765.0
2023-09-08 11:30:00,344.12,344.25,343.4,343.99,7633.0,336.0408,336.1677,335.3377,335.9138,7633.0
2023-09-08 12:00:00,344.06,345.2,344.05,345.08,8636.0,335.9822,337.0954,335.9724,336.9782,8636.0
2023-09-08 12:30:00,345.02,345.58,344.69,344.99,6369.0,336.9197,337.4665,336.5974,336.8904,6369.0
2023-09-08 13:00:00,345.04,345.19,344.57,344.94,4838.0,336.9392,337.0857,336.4802,336.8415,4838.0
2023-09-08 13:30:00,344.84,345.0,344.43,344.71,8959.0,336.7439,336.9001,336.3435,336.6169,8959.0
2023-09-08 14:00:00,344.69,344.7,343.76,344.22,10974.0,336.5974,336.6072,335.6892,336.1384,10974.0
2023-09-08 14:30:00,344.41,344.73,344.03,344.19,28018.0,336.324,336.6365,335.9529,336.1091,28018.0
2023-09-08 15:00:00,344.05,344.59,343.8,343.91,8308.0,335.9724,336.4997,335.7283,335.8357,8308.0
2023-09-08 15:30:00,343.8,345.13,343.52,345.06,37501.0,335.7283,337.0271,335.4549,336.9587,37501.0
2023-09-11 09:30:00,348.29,350.0,345.74,346.44,12834.0,340.1129,341.7827,337.6227,338.3063,12834.0
2023-09-11 10:00:00,346.4,348.64,345.68,348.44,15683.0,338.2673,340.4547,337.5642,340.2594,15683.0
2023-09-11 10:30:00,348.42,348.47,346.9,347.29,9731.0,340.2398,340.2887,338.7555,339.1364,9731.0
2023-09-11 11:00:00,347.06,347.07,346.19,346.3,8611.0,338.9118,338.9215,338.0622,338.1696,8611.0
2023-09-11 11:30:00,346.04,346.66,345.61,346.42,9310.0,337.9157,338.5211,337.4958,338.2868,9310.0
2023-09-11 12:00:00,346.28,346.86,346.27,346.81,9492.0,338.1501,338.7165,338.1403,338.6676,9492.0
2023-09-11 12:30:00,346.81,347.01,346.64,346.84,4882.0,338.6676,338.8629,338.5016,338.6969,4882.0
2023-09-11 13:00:00,346.6,346.68,344.67,344.67,8914.0,338.4626,338.5407,336.5779,336.5779,8914.0
2023-09-11 13:30:00,344.81,345.62,344.58,344.88,17173.0,336.7146,337.5056,336.49,336.7829,17173.0
2023-09-11 14:00:00,344.75,344.75,343.55,343.83,11022.0,336.656,336.656,335.4842,335.7576,11022.0
2023-09-11 14:30:00,343.74,344.36,343.74,344.11,8015.0,335.6697,336.2751,335.6697,336.031,8015.0
2023-09-11 15:00:00,344.12,344.24,343.56,343.68,10885.0,336.0408,336.158,335.4939,335.6111,10885.0
2023-09-11 15:30:00,343.68,343.77,342.74,343.59,34989.0,335.6111,335.699,334.6932,335.5232,34989.0
2023-09-12 09:30:00,342.72,345.8,341.6,345.07,8930.0,334.6737,337.6813,333.5799,336.9685,8930.0
2023-09-12 10:00:00,345.03,345.23,343.28,343.81,10554.0,336.9294,337.1247,335.2205,335.7381,10554.0
2023-09-12 10:30:00,343.8,346.0,343.8,344.95,8362.0,335.7283,337.8766,335.7283,336.8513,8362.0
2023-09-12 11:00:00,344.94,346.12,344.76,345.58,8036.0,336.8415,337.9938,336.6658,337.4665,8036.0
2023-09-12 11:30:00,345.75,346.82,345.75,346.68,7037.0,337.6325,338.6774,337.6325,338.5407,7037.0
2023-09-12 12:00:00,346.96,348.02,346.58,347.32,12828.0,338.8141,339.8492,338.443,339.1657,12828.0
2023-09-12 12:30:00,347.23,347.8,347.22,347.49,7196.0,339.0778,339.6344,339.068,339.3317,7196.0
2023-09-12 13:00:00,347.83,348.82,347.69,348.74,6533.0,339.6637,340.6304,339.527,340.5523,6533.0
2023-09-12 13:30:00,348.81,348.99,348.03,348.27,5933.0,340.6207,340.7964,339.859,340.0933,5933.0
2023-09-12 14:00:00,348.34,348.48,347.85,347.85,6364.0,340.1617,340.2984,339.6832,339.6832,6364.0
2023-09-12 14:30:00,347.94,347.94,346.68,346.76,9716.0,339.7711,339.7711,338.5407,338.6188,9716.0
2023-09-12 15:00:00,346.7,346.79,346.2,346.37,9170.0,338.5602,338.6481,338.0719,338.238,9170.0
2023-09-12 15:30:00,346.49,347.35,346.32,347.2,39928.0,338.3551,339.1949,338.1891,339.0485,39928.0
2023-09-13 09:30:00,348.61,349.27,345.6,346.21,8405.0,340.4254,341.0699,337.486,338.0817,8405.0
2023-09-13 10:00:00,346.72,347.18,345.44,345.8,16198.0,338.5797,339.0289,337.3298,337.6813,16198.0
2023-09-13 10:30:00,345.9,347.54,345.9,347.39,11349.0,337.779,339.3805,337.779,339.234,11349.0
2023-09-13 11:00:00,347.25,347.46,346.31,346.69,6070.0,339.0973,339.3024,338.1794,338.5504,6070.0
2023-09-13 11:30:00,346.71,346.87,346.1,346.31,4678.0,338.57,338.7262,337.9743,338.1794,4678.0
2023-09-13 12:00:00,346.23,346.43,345.96,346.35,5204.0,338.1012,338.2965,337.8376,338.2184,5204.0
2023-09-13 12:30:00,346.4,346.51,345.87,346.44,5653.0,338.2673,338.3747,337.7497,338.3063,5653.0
2023-09-13 13:00:00,346.52,346.8,346.15,346.15,7679.0,338.3844,338.6579,338.0231,338.0231,7679.0
2023-09-13 13:30:00,346.11,346.79,345.93,346.13,11097.0,337.9841,338.6481,337.8083,338.0036,11097.0
2023-09-13 14:00:00,346.12,346.12,345.28,345.58,6348.0,337.9938,337.9938,337.1735,337.4665,6348.0
2023-09-13 14:30:00,345.6,345.81,343.97,344.6,9290.0,337.486,337.6911,335.8943,336.5095,9290.0
2023-09-13 15:00:00,344.57,344.57,343.83,343.92,11966.0,336.4802,336.4802,335.7576,335.8455,11966.0
2023-09-13 15:30:00,344.04,345.59,344.0,345.15,40139.0,335.9627,337.4763,335.9236,337.0466,40139.0
2023-09-14 09:30:00,348.46,349.57,345.28,349.3,11228.0,340.2789,341.3628,337.1735,341.0992,11228.0
2023-09-14 10:00:00,349.4,349.55,347.54,347.73,11788.0,341.1968,341.3433,339.3805,339.566,11788.0
2023-09-14 10:30:00,347.9,348.42,347.3,348.29,15716.0,339.732,340.2398,339.1461,340.1129,15716.0
2023-09-14 11:00:00,348.38,348.38,346.47,346.75,8946.0,340.2008,340.2008,338.3356,338.609,8946.0
2023-09-14 11:30:00,346.82,348.06,346.82,348.05,7007.0,338.6774,339.8883,338.6774,339.8785,7007.0
2023-09-14 12:00:00,348.08,349.7,347.97,349.62,12746.0,339.9078,341.4898,339.8004,341.4117,12746.0
2023-09-14 12:30:00,349.5,350.06,349.49,349.81,13449.0,341.2945,341.8413,341.2847,341.5972,13449.0
2023-09-14 13:00:00,349.73,350.18,349.61,349.8,5250.0,341.5191,341.9585,341.4019,341.5874,5250.0
2023-09-14 13:30:00,349.73,349.79,348.86,349.01,15450.0,341.5191,341.5777,340.6695,340.816,15450.0
2023-09-14 14:00:00,348.98,349.4,348.83,349.26,8654.0,340.7867,341.1968,340.6402,341.0601,8654.0
2023-09-14 14:30:00,349.2,349.87,349.2,349.72,14240.0,341.0015,341.6558,341.0015,341.5093,14240.0
2023-09-14 15:00:00,349.81,350.32,349.77,350.05,11042.0,341.5972,342.0952,341.5581,341.8316,11042.0
2023-09-14 15:30:00,349.98,350.03,348.96,349.8,40229.0,341.7632,341.812,340.7671,341.5874,40229.0
2023-09-15 09:30:00,347.87,349.46,346.67,349.46,94045.0,339.7027,341.2554,338.5309,341.2554,94045.0
2023-09-15 10:00:00,349.64,350.94,349.6,350.02,14062.0,341.4312,342.7007,341.3921,341.8023,14062.0
2023-09-15 10:30:00,350.08,350.54,349.65,349.69,8687.0,341.8609,342.3101,341.4409,341.48,8687.0
2023-09-15 11:00:00,349.49,349.54,348.38,349.42,7868.0,341.2847,341.3335,340.2008,341.2163,7868.0
2023-09-15 11:30:00,349.61,349.75,349.29,349.75,9618.0,341.4019,341.5386,341.0894,341.5386,9618.0
2023-09-15 12:00:00,349.84,350.06,349.26,349.31,7258.0,341.6265,341.8413,341.0601,341.1089,7258.0
2023-09-15 12:30:00,349.43,349.93,349.2,349.64,4908.0,341.2261,341.7144,341.0015,341.4312,4908.0
2023-09-15 13:00:00,349.72,349.72,348.82,348.82,4402.0,341.5093,341.5093,340.6304,340.6304,4402.0
2023-09-15 13:30:00,348.77,350.15,348.61,349.56,10100.0,340.5816,341.9292,340.4254,341.3531,10100.0
2023-09-15 14:00:00,349.55,349.55,348.65,348.87,9137.0,341.3433,341.3433,340.4644,340.6793,9137.0
2023-09-15 14:30:00,348.88,349.17,348.74,349.17,6020.0,340.689,340.9722,340.5523,340.9722,6020.0
2023-09-15 15:00:00,349.24,349.24,348.43,348.55,11451.0,341.0406,341.0406,340.2496,340.3668,11451.0
2023-09-15 15:30:00,348.65,348.67,347.0,347.15,95708.0,340.4644,340.484,338.8532,338.9996,95708.0
2023-09-18 09:30:00,346.07,346.98,343.11,343.78,11209.0,337.945,338.8336,335.0545,335.7088,11209.0
2023-09-18 10:00:00,344.02,345.78,343.86,345.66,16014.0,335.9431,337.6618,335.7869,337.5446,16014.0
2023-09-18 10:30:00,345.43,347.11,345.42,346.73,6275.0,337.32,338.9606,337.3103,338.5895,6275.0
2023-09-18 11:00:00,346.7,346.7,346.03,346.44,9851.0,338.5602,338.5602,337.9059,338.3063,9851.0
2023-09-18 11:30:00,346.46,347.22,346.38,346.91,4922.0,338.3258,339.068,338.2477,338.7653,4922.0
2023-09-18 12:00:00,346.87,347.2,346.84,346.97,5787.0,338.7262,339.0485,338.6969,338.8239,5787.0
2023-09-18 12:30:00,347.06,347.18,346.28,346.28,12210.0,338.9118,339.0289,338.1501,338.1501,12210.0
2023-09-18 13:00:00,346.29,346.56,345.75,345.82,7509.0,338.1598,338.4235,337.6325,337.7009,7509.0
2023-09-18 13:30:00,345.88,346.02,345.35,345.54,8766.0,337.7595,337.8962,337.2419,337.4274,8766.0
2023-09-18 14:00:00,345.55,346.3,345.53,346.22,11235.0,337.4372,338.1696,337.4177,338.0915,11235.0
2023-09-18 14:30:00,346.25,346.75,346.06,346.68,9855.0,338.1208,338.609,337.9352,338.5407,9855.0
2023-09-18 15:00:00,346.81,346.9,346.58,346.8,15884.0,338.6676,338.7555,338.443,338.6579,15884.0
2023-09-18 15:30:00,346.68,347.19,346.33,347.19,31487.0,338.5407,339.0387,338.1989,339.0387,31487.0
2023-09-19 09:30:00,347.47,349.99,346.7,348.64,13584.0,339.3121,341.773,338.5602,340.4547,13584.0
2023-09-19 10:00:00,348.83,349.27,348.46,349.23,9911.0,340.6402,341.0699,340.2789,341.0308,9911.0
2023-09-19 10:30:00,349.15,349.29,347.88,348.24,11811.0,340.9527,341.0894,339.7125,340.0641,11811.0
2023-09-19 11:00:00,347.98,348.07,346.88,347.27,9167.0,339.8102,339.898,338.736,339.1168,9167.0
2023-09-19 11:30:00,347.07,347.74,346.59,346.97,16514.0,338.9215,339.5758,338.4528,338.8239,16514.0
2023-09-19 12:00:00,346.83,346.83,345.99,346.41,11944.0,338.6872,338.6872,337.8669,338.277,11944.0
2023-09-19 12:30:00,346.41,346.46,346.04,346.22,8256.0,338.277,338.3258,337.9157,338.0915,8256.0
2023-09-19 13:00:00,346.27,346.86,346.23,346.6,7722.0,338.1403,338.7165,338.1012,338.4626,7722.0
2023-09-19 13:30:00,346.72,347.0,346.34,346.61,11363.0,338.5797,338.8532,338.2087,338.4723,11363.0
2023-09-19 14:00:00,346.81,347.35,346.77,347.19,8947.0,338.6676,339.1949,338.6286,339.0387,8947.0
2023-09-19 14:30:00,347.11,348.44,347.05,347.15,15923.0,338.9606,340.2594,338.902,338.9996,15923.0
2023-09-19 15:00:00,347.1,347.4,346.9,347.4,12894.0,338.9508,339.2438,338.7555,339.2438,12894.0
2023-09-19 15:30:00,347.43,348.07,347.0,347.32,45608.0,339.2731,339.898,338.8532,339.1657,45608.0
2023-09-20 09:30:00,348.46,350.09,347.02,349.65,15752.0,340.2789,341.8706,338.8727,341.4409,15752.0
2023-09-20 10:00:00,349.47,349.62,348.17,348.67,6011.0,341.2652,341.4117,339.9957,340.484,6011.0
2023-09-20 10:30:00,348.65,348.84,348.11,348.74,3266.0,340.4644,340.65,339.9371,340.5523,3266.0
2023-09-20 11:00:00,348.86,349.87,348.86,349.65,4737.0,340.6695,341.6558,340.6695,341.4409,4737.0
2023-09-20 11:30:00,349.74,349.99,349.62,349.75,5993.0,341.5288,341.773,341.4117,341.5386,5993.0
2023-09-20 12:00:00,349.6,349.78,349.07,349.65,5298.0,341.3921,341.5679,340.8746,341.4409,5298.0
2023-09-20 12:30:00,349.65,349.88,349.19,349.44,6719.0,341.4409,341.6656,340.9917,341.2359,6719.0
2023-09-20 13:00:00,349.35,349.46,348.7,348.77,4250.0,341.148,341.2554,340.5133,340.5816,4250.0
2023-09-20 13:30:00,348.63,349.07,348.09,348.73,8712.0,340.4449,340.8746,339.9176,340.5425,8712.0
2023-09-20 14:00:00,348.6,348.6,346.37,347.26,21242.0,340.4156,340.4156,338.238,339.1071,21242.0
2023-09-20 14:30:00,347.18,347.94,346.7,346.91,13423.0,339.0289,339.7711,338.5602,338.7653,13423.0
2023-09-20 15:00:00,346.76,347.32,345.44,346.13,10185.0,338.6188,339.1657,337.3298,338.0036,10185.0
2023-09-20 15:30:00,346.27,346.27,344.69,344.99,33958.0,338.1403,338.1403,336.5974,336.8904,33958.0
2023-09-21 09:30:00,342.87,342.87,338.61,338.7,9863.0,334.8201,334.8201,330.6601,330.748,9863.0
2023-09-21 10:00:00,339.55,341.92,338.77,340.71,9833.0,331.5781,333.8924,330.8164,332.7108,9833.0
2023-09-21 10:30:00,340.37,340.87,339.15,339.24,10305.0,332.3788,332.8671,331.1875,331.2754,10305.0
2023-09-21 11:00:00,339.25,339.67,338.79,339.01,10954.0,331.2851,331.6953,330.8359,331.0508,10954.0
2023-09-21 11:30:00,339.32,339.92,339.01,339.16,6910.0,331.3535,331.9394,331.0508,331.1972,6910.0
2023-09-21 12:00:00,339.03,339.1,338.12,338.3,6536.0,331.0703,331.1386,330.1817,330.3574,6536.0
2023-09-21 12:30:00,338.25,338.56,337.84,338.12,8694.0,330.3086,330.6113,329.9082,330.1817,8694.0
2023-09-21 13:00:00,337.98,339.55,337.98,339.55,7910.0,330.0449,331.5781,330.0449,331.5781,7910.0
2023-09-21 13:30:00,339.51,339.87,339.22,339.86,5505.0,331.539,331.8906,331.2558,331.8808,5505.0
2023-09-21 14:00:00,339.75,339.88,339.17,339.2,8429.0,331.7734,331.9003,331.207,331.2363,8429.0
2023-09-21 14:30:00,339.13,339.61,338.89,339.37,8599.0,331.1679,331.6367,330.9336,331.4023,8599.0
2023-09-21 15:00:00,339.19,339.38,338.42,338.53,11329.0,331.2265,331.4121,330.4746,330.582,11329.0
2023-09-21 15:30:00,338.46,338.48,337.17,337.39,36260.0,330.5137,330.5332,329.254,329.4688,36260.0
2023-09-22 09:30:00,337.53,337.87,335.54,336.24,15666.0,329.6055,329.9375,327.6622,328.3458,15666.0
2023-09-22 10:00:00,336.22,337.26,335.98,336.64,8251.0,328.3263,329.3418,328.0919,328.7364,8251.0
2023-09-22 10:30:00,336.87,337.55,336.63,336.63,8702.0,328.961,329.625,328.7266,328.7266,8702.0
2023-09-22 11:00:00,336.8,337.12,336.11,337.12,6381.0,328.8926,329.2051,328.2188,329.2051,6381.0
2023-09-22 11:30:00,337.02,337.36,336.19,336.19,8340.0,329.1075,329.4395,328.297,328.297,8340.0
2023-09-22 12:00:00,336.22,336.42,335.69,335.96,12249.0,328.3263,328.5216,327.8087,328.0724,12249.0
2023-09-22 12:30:00,336.12,336.57,335.86,335.86,7784.0,328.2286,328.668,327.9747,327.9747,7784.0
2023-09-22 13:00:00,336.14,336.17,335.08,335.25,6700.0,328.2481,328.2774,327.213,327.379,6700.0
2023-09-22 13:30:00,335.19,335.37,334.26,334.61,7196.0,327.3204,327.4962,326.4123,326.7541,7196.0
2023-09-22 14:00:00,334.75,334.79,333.71,333.83,7995.0,326.8908,326.9298,325.8752,325.9924,7995.0
2023-09-22 14:30:00,333.83,334.18,333.46,333.84,8757.0,325.9924,326.3342,325.6311,326.0021,8757.0
2023-09-22 15:00:00,333.97,335.68,333.97,335.44,11072.0,326.1291,327.7989,326.1291,327.5646,11072.0
2023-09-22 15:30:00,335.37,335.57,333.04,333.49,47529.0,327.4962,327.6915,325.2209,325.6604,47529.0
2023-09-25 09:30:00,332.08,333.99,331.99,333.99,9352.0,324.2835,326.1486,324.1956,326.1486,9352.0
2023-09-25 10:00:00,333.05,333.73,332.67,333.22,3875.0,325.2307,325.8947,324.8596,325.3967,3875.0
2023-09-25 10:30:00,333.47,333.51,332.55,332.67,6557.0,325.6408,325.6799,324.7424,324.8596,6557.0
2023-09-25 11:00:00,332.58,335.0,332.49,334.68,6563.0,324.7717,327.1349,324.6838,326.8224,6563.0
2023-09-25 11:30:00,334.65,335.81,334.64,335.49,4006.0,326.7931,327.9259,326.7834,327.6134,4006.0
2023-09-25 12:00:00,335.56,336.1,335.22,336.1,6178.0,327.6818,328.2091,327.3497,328.2091,6178.0
2023-09-25 12:30:00,335.94,335.94,335.04,335.05,6801.0,328.0528,328.0528,327.174,327.1837,6801.0
2023-09-25 13:00:00,335.38,336.36,335.25,335.37,9751.0,327.506,328.463,327.379,327.4962,9751.0
2023-09-25 13:30:00,335.29,336.04,335.29,336.04,5546.0,327.4181,328.1505,327.4181,328.1505,5546.0
2023-09-25 14:00:00,335.92,336.2,335.1,335.14,11565.0,328.0333,328.3067,327.2326,327.2716,11565.0
2023-09-25 14:30:00,335.14,335.91,335.12,335.2,9297.0,327.2716,328.0235,327.2521,327.3302,9297.0
2023-09-25 15:00:00,335.18,335.85,334.7,335.3,13421.0,327.3107,327.9649,326.8419,327.4279,13421.0
2023-09-25 15:30:00,335.29,335.67,334.82,335.67,28078.0,327.4181,327.7892,326.9591,327.7892,28078.0
2023-09-26 09:30:00,332.43,333.96,331.45,333.93,10512.0,324.6252,326.1193,323.6682,326.09,10512.0
2023-09-26 10:00:00,333.44,333.44,331.9,332.14,6562.0,325.6115,325.6115,324.1077,324.342,6562.0
2023-09-26 10:30:00,332.66,332.92,331.93,332.85,5025.0,324.8498,325.1037,324.137,325.0354,5025.0
2023-09-26 11:00:00,332.94,333.22,331.48,331.54,2802.0,325.1233,325.3967,323.6975,323.7561,2802.0
2023-09-26 11:30:00,331.3,331.86,329.96,330.51,10750.0,323.5218,324.0686,322.2132,322.7503,10750.0
2023-09-26 12:00:00,330.79,331.4,330.62,331.0,9857.0,323.0237,323.6194,322.8577,323.2288,9857.0
2023-09-26 12:30:00,331.07,331.26,330.74,331.0,4953.0,323.2972,323.4827,322.9749,323.2288,4953.0
2023-09-26 13:00:00,330.78,331.07,330.03,330.08,7204.0,323.014,323.2972,322.2816,322.3304,7204.0
2023-09-26 13:30:00,330.06,330.11,328.79,329.25,15186.0,322.3109,322.3597,321.0707,321.5199,15186.0
2023-09-26 14:00:00,329.39,329.39,327.48,328.18,14118.0,321.6566,321.6566,319.7915,320.475,14118.0
2023-09-26 14:30:00,328.13,328.39,327.82,328.39,16293.0,320.4262,320.6801,320.1235,320.6801,16293.0
2023-09-26 15:00:00,328.25,328.5,327.82,328.38,14891.0,320.5434,320.7875,320.1235,320.6703,14891.0
2023-09-26 15:30:00,328.28,328.75,327.83,327.99,52239.0,320.5727,321.0316,320.1332,320.2895,52239.0
2023-09-27 09:30:00,328.77,329.4,326.02,326.75,9086.0,321.0512,321.6664,318.3657,319.0786,9086.0
2023-09-27 10:00:00,326.85,328.45,326.69,327.72,7099.0,319.1762,320.7387,319.02,320.0258,7099.0
2023-09-27 10:30:00,327.82,328.43,326.63,327.04,8045.0,320.1235,320.7192,318.9614,319.3618,8045.0
2023-09-27 11:00:00,326.93,328.6,326.93,328.6,14871.0,319.2544,320.8852,319.2544,320.8852,14871.0
2023-09-27 11:30:00,328.62,328.79,327.17,327.38,9600.0,320.9047,321.0707,319.4887,319.6938,9600.0
2023-09-27 12:00:00,327.38,327.39,326.38,326.7,10945.0,319.6938,319.7036,318.7173,319.0298,10945.0
2023-09-27 12:30:00,326.75,327.73,326.55,326.55,11865.0,319.0786,320.0356,318.8833,318.8833,11865.0
2023-09-27 13:00:00,326.78,327.18,325.41,325.41,15436.0,319.1079,319.4985,317.7701,317.7701,15436.0
2023-09-27 13:30:00,325.22,326.28,325.09,326.01,10723.0,317.5845,318.6196,317.4576,318.356,10723.0
2023-09-27 14:00:00,326.04,326.28,325.06,326.12,10533.0,318.3853,318.6196,317.4283,318.4634,10533.0
2023-09-27 14:30:00,326.49,327.66,326.29,327.21,10332.0,318.8247,319.9672,318.6294,319.5278,10332.0
2023-09-27 15:00:00,327.14,328.03,326.8,327.28,20724.0,319.4594,320.3285,319.1274,319.5962,20724.0
2023-09-27 15:30:00,327.19,327.19,325.82,326.95,56673.0,319.5083,319.5083,318.1704,319.2739,56673.0
2023-09-28 09:30:00,326.63,330.33,326.34,330.33,12318.0,318.9614,322.5745,318.6782,322.5745,12318.0
2023-09-28 10:00:00,330.03,330.92,329.81,330.81,14303.0,322.2816,323.1507,322.0668,323.0433,14303.0
2023-09-28 10:30:00,330.42,331.79,329.78,331.37,8222.0,322.6624,324.0003,322.0375,323.5901,8222.0
2023-09-28 11:00:00,331.14,332.03,331.0,331.71,7311.0,323.3655,324.2346,323.2288,323.9221,7311.0
2023-09-28 11:30:00,331.82,332.28,331.44,331.78,6954.0,324.0296,324.4788,323.6585,323.9905,6954.0
2023-09-28 12:00:00,331.76,332.3,330.97,332.3,9699.0,323.971,324.4983,323.1995,324.4983,9699.0
2023-09-28 12:30:00,332.19,332.8,331.68,331.97,7082.0,324.3909,324.9866,323.8928,324.176,7082.0
2023-09-28 13:00:00,332.31,332.31,331.68,331.81,7729.0,324.5081,324.5081,323.8928,324.0198,7729.0
2023-09-28 13:30:00,331.81,331.81,330.63,330.9,16380.0,324.0198,324.0198,322.8675,323.1312,16380.0
2023-09-28 14:00:00,330.82,331.54,330.66,331.22,9851.0,323.053,323.7561,322.8968,323.4436,9851.0
2023-09-28 14:30:00,331.2,331.21,330.01,330.64,7939.0,323.4241,323.4339,322.2621,322.8773,7939.0
2023-09-28 15:00:00,330.96,331.93,330.95,331.83,13751.0,323.1898,324.137,323.18,324.0393,13751.0
2023-09-28 15:30:00,331.83,331.83,330.11,330.5,49522.0,324.0393,324.0393,322.3597,322.7406,49522.0
2023-09-29 09:30:00,332.22,334.0,331.6,332.53,11933.0,324.4202,326.1584,323.8147,324.7229,11933.0
2023-09-29 10:00:00,332.34,333.27,331.97,332.35,6064.0,324.5374,325.4455,324.176,324.5471,6064.0
2023-09-29 10:30:00,332.79,333.54,332.79,332.9,3550.0,324.9768,325.7092,324.9768,325.0842,3550.0
2023-09-29 11:00:00,332.88,334.22,332.04,333.5,3231.0,325.0647,326.3732,324.2444,325.6701,3231.0
2023-09-29 11:30:00,333.24,333.59,331.59,332.29,5728.0,325.4162,325.758,323.805,324.4885,5728.0
2023-09-29 12:00:00,332.08,333.32,332.0,332.4,6354.0,324.2835,325.4943,324.2053,324.5959,6354.0
2023-09-29 12:30:00,332.25,332.49,330.91,330.92,8566.0,324.4495,324.6838,323.1409,323.1507,8566.0
2023-09-29 13:00:00,330.92,330.92,329.52,330.15,4621.0,323.1507,323.1507,321.7836,322.3988,4621.0
2023-09-29 13:30:00,330.18,330.18,328.63,328.63,6234.0,322.4281,322.4281,320.9145,320.9145,6234.0
2023-09-29 14:00:00,328.49,329.4,328.49,328.92,8507.0,320.7777,321.6664,320.7777,321.1976,8507.0
2023-09-29 14:30:00,328.74,330.63,328.59,330.23,4910.0,321.0219,322.8675,320.8754,322.4769,4910.0
2023-09-29 15:00:00,330.68,330.88,329.9,330.41,9835.0,322.9163,323.1116,322.1546,322.6527,9835.0
2023-09-29 15:30:00,330.38,331.44,329.18,329.69,38189.0,322.6234,323.6585,321.4515,321.9496,38189.0
2023-10-02 09:30:00,327.24,328.52,324.95,325.3,20161.0,319.5571,320.807,317.3209,317.6626,20161.0
2023-10-02 10:00:00,325.12,326.63,325.02,325.52,11739.0,317.4869,318.9614,317.3892,317.8775,11739.0
2023-10-02 10:30:00,325.42,325.55,323.78,324.23,6924.0,317.7798,317.9068,316.1783,316.6178,6924.0
2023-10-02 11:00:00,324.61,325.39,324.5,324.95,7934.0,316.9888,317.7505,316.8814,317.3209,7934.0
2023-10-02 11:30:00,324.93,325.34,323.15,323.29,8812.0,317.3013,317.7017,315.5631,315.6998,8812.0
2023-10-02 12:00:00,323.13,323.13,321.74,322.22,8719.0,315.5436,315.5436,314.1862,314.6549,8719.0
2023-10-02 12:30:00,322.17,322.17,321.12,321.63,4257.0,314.6061,314.6061,313.5808,314.0788,4257.0
2023-10-02 13:00:00,321.88,322.61,321.62,322.45,5115.0,314.3229,315.0358,314.069,314.8795,5115.0
2023-10-02 13:30:00,322.75,323.19,322.19,322.59,11118.0,315.1725,315.6022,314.6257,315.0163,11118.0
2023-10-02 14:00:00,322.69,324.18,322.42,322.8,11029.0,315.1139,316.5689,314.8503,315.2213,11029.0
2023-10-02 14:30:00,323.47,323.52,322.72,323.17,4581.0,315.8756,315.9244,315.1432,315.5826,4581.0
2023-10-02 15:00:00,323.02,324.25,322.5,324.25,19271.0,315.4362,316.6373,314.9284,316.6373,19271.0
2023-10-02 15:30:00,324.2,325.96,323.76,325.93,59426.0,316.5885,318.3071,316.1588,318.2778,59426.0
2023-10-03 09:30:00,322.44,322.54,320.05,320.84,15422.0,314.8698,314.9674,312.5359,313.3073,15422.0
2023-10-03 10:00:00,320.54,320.54,316.68,317.1,21960.0,313.0144,313.0144,309.245,309.6552,21960.0
2023-10-03 10:30:00,316.95,317.96,316.95,317.58,11481.0,309.5087,310.495,309.5087,310.1239,11481.0
2023-10-03 11:00:00,317.55,318.23,316.53,317.06,19586.0,310.0946,310.7586,309.0985,309.6161,19586.0
2023-10-03 11:30:00,317.24,317.57,316.64,316.87,5750.0,309.7919,310.1141,309.206,309.4306,5750.0
2023-10-03 12:00:00,317.19,317.97,317.09,317.78,3451.0,309.743,310.5047,309.6454,310.3192,3451.0
2023-10-03 12:30:00,318.08,318.08,316.88,317.01,9455.0,310.6121,310.6121,309.4403,309.5673,9455.0
2023-10-03 13:00:00,317.06,317.4,316.55,316.58,18462.0,309.6161,309.9481,309.1181,309.1474,18462.0
2023-10-03 13:30:00,316.8,317.03,315.29,315.29,5090.0,309.3622,309.5868,307.8877,307.8877,5090.0
2023-10-03 14:00:00,315.16,315.35,314.6,315.35,13502.0,307.7607,307.9462,307.2139,307.9462,13502.0
2023-10-03 14:30:00,315.25,316.76,315.25,316.38,11323.0,307.8486,309.3231,307.8486,308.9521,11323.0
2023-10-03 15:00:00,316.21,316.55,315.77,315.85,9108.0,308.7861,309.1181,308.3564,308.4345,9108.0
2023-10-03 15:30:00,315.8,317.13,314.81,317.1,78528.0,308.3857,309.6845,307.4189,309.6552,78528.0
2023-10-04 09:30:00,316.84,317.0,315.69,316.26,8882.0,309.4013,309.5575,308.2783,308.8349,8882.0
2023-10-04 10:00:00,316.63,316.63,315.12,315.12,4318.0,309.1962,309.1962,307.7216,307.7216,4318.0
2023-10-04 10:30:00,315.19,315.88,314.72,314.93,5681.0,307.79,308.4638,307.331,307.5361,5681.0
2023-10-04 11:00:00,314.79,315.65,314.3,315.41,17700.0,307.3994,308.2392,306.9209,308.0048,17700.0
2023-10-04 11:30:00,315.46,316.62,314.75,316.32,25132.0,308.0537,309.1864,307.3603,308.8935,25132.0
2023-10-04 12:00:00,316.33,317.26,316.02,316.85,22795.0,308.9032,309.8114,308.6005,309.411,22795.0
2023-10-04 12:30:00,316.88,316.98,316.14,316.23,10678.0,309.4403,309.538,308.7177,308.8056,10678.0
2023-10-04 13:00:00,316.28,316.36,314.94,314.94,8741.0,308.8544,308.9325,307.5459,307.5459,8741.0
2023-10-04 13:30:00,314.82,316.45,314.76,315.76,9288.0,307.4287,309.0204,307.3701,308.3466,9288.0
2023-10-04 14:00:00,315.62,315.79,315.13,315.77,5919.0,308.2099,308.3759,307.7314,308.3564,5919.0
2023-10-04 14:30:00,315.89,316.25,315.29,316.02,6357.0,308.4736,308.8251,307.8877,308.6005,6357.0
2023-10-04 15:00:00,316.08,317.04,315.91,316.63,21808.0,308.6591,309.5966,308.4931,309.1962,21808.0
2023-10-04 15:30:00,316.78,318.5,316.72,318.1,112907.0,309.3427,311.0223,309.2841,310.6317,112907.0
2023-10-05 09:30:00,317.32,318.93,316.55,318.93,19978.0,309.87,311.4422,309.1181,311.4422,19978.0
2023-10-05 10:00:00,318.88,320.56,318.33,320.02,13077.0,311.3934,313.0339,310.8563,312.5066,13077.0
2023-10-05 10:30:00,320.09,320.32,318.66,318.92,5309.0,312.575,312.7996,311.1785,311.4324,5309.0
2023-10-05 11:00:00,318.74,318.74,316.52,317.39,7426.0,311.2567,311.2567,309.0888,309.9383,7426.0
2023-10-05 11:30:00,317.41,317.63,316.82,317.47,5029.0,309.9579,310.1727,309.3817,310.0165,5029.0
2023-10-05 12:00:00,317.56,319.4,317.56,319.22,5979.0,310.1044,311.9012,310.1044,311.7254,5979.0
2023-10-05 12:30:00,319.34,319.44,318.9,318.9,4600.0,311.8426,311.9402,311.4129,311.4129,4600.0
2023-10-05 13:00:00,319.08,319.51,318.37,319.29,4378.0,311.5887,312.0086,310.8953,311.7937,4378.0
2023-10-05 13:30:00,319.38,321.0,319.02,320.96,8533.0,311.8816,313.4636,311.5301,313.4245,8533.0
2023-10-05 14:00:00,321.11,321.61,320.74,320.89,5833.0,313.571,314.0593,313.2097,313.3562,5833.0
2023-10-05 14:30:00,321.65,322.27,321.65,322.04,4026.0,314.0983,314.7038,314.0983,314.4792,4026.0
2023-10-05 15:00:00,322.1,322.63,321.43,322.63,17942.0,314.5378,315.0553,313.8835,315.0553,17942.0
2023-10-05 15:30:00,322.61,323.07,322.16,322.31,28033.0,315.0358,315.485,314.5964,314.7428,28033.0
2023-10-06 09:30:00,320.14,322.47,318.49,321.3,5692.0,312.6238,314.8991,311.0125,313.7565,5692.0
2023-10-06 10:00:00,322.03,322.4,320.7,322.4,6908.0,314.4694,314.8307,313.1706,314.8307,6908.0
2023-10-06 10:30:00,323.11,323.45,322.1,322.64,3584.0,315.5241,315.8561,314.5378,315.0651,3584.0
2023-10-06 11:00:00,322.62,324.88,322.53,324.88,3407.0,315.0456,317.2525,314.9577,317.2525,3407.0
2023-10-06 11:30:00,325.22,327.89,324.84,327.63,5827.0,317.5845,320.1918,317.2134,319.9379,5827.0
2023-10-06 12:00:00,327.94,328.02,326.13,326.53,10685.0,320.2407,320.3188,318.4732,318.8638,10685.0
2023-10-06 12:30:00,326.35,326.43,325.69,325.78,6249.0,318.688,318.7661,318.0435,318.1314,6249.0
2023-10-06 13:00:00,326.07,327.08,325.62,326.76,8020.0,318.4146,319.4008,317.9751,319.0884,8020.0
2023-10-06 13:30:00,327.31,327.59,326.44,327.21,5543.0,319.6254,319.8989,318.7759,319.5278,5543.0
2023-10-06 14:00:00,327.34,327.78,326.84,327.78,9044.0,319.6547,320.0844,319.1665,320.0844,9044.0
2023-10-06 14:30:00,327.72,328.17,327.38,327.66,6766.0,320.0258,320.4653,319.6938,319.9672,6766.0
2023-10-06 15:00:00,327.55,327.62,326.92,327.62,10229.0,319.8598,319.9282,319.2446,319.9282,10229.0
2023-10-06 15:30:00,327.69,327.81,326.25,326.48,28919.0,319.9965,320.1137,318.5903,318.8149,28919.0
2023-10-09 09:30:00,322.48,326.79,322.48,323.8,9170.0,314.9088,319.1177,314.9088,316.1979,9170.0
2023-10-09 10:00:00,324.03,324.4,323.02,324.22,10687.0,316.4225,316.7838,315.4362,316.608,10687.0
2023-10-09 10:30:00,324.27,324.59,323.43,323.66,2670.0,316.6568,316.9693,315.8365,316.0611,2670.0
2023-10-09 11:00:00,324.01,324.47,323.51,324.22,6080.0,316.4029,316.8521,315.9147,316.608,6080.0
2023-10-09 11:30:00,324.47,325.06,323.0,323.71,6108.0,316.8521,317.4283,315.4166,316.11,6108.0
2023-10-09 12:00:00,323.49,323.96,322.96,322.96,4787.0,315.8951,316.3541,315.3776,315.3776,4787.0
2023-10-09 12:30:00,323.15,323.47,322.47,322.57,2795.0,315.5631,315.8756,314.8991,314.9967,2795.0
2023-10-09 13:00:00,322.74,323.34,322.62,323.34,1700.0,315.1627,315.7487,315.0456,315.7487,1700.0
2023-10-09 13:30:00,323.8,325.78,323.8,325.45,2651.0,316.1979,318.1314,316.1979,317.8091,2651.0
2023-10-09 14:00:00,325.43,326.28,325.3,326.17,4059.0,317.7896,318.6196,317.6626,318.5122,4059.0
2023-10-09 14:30:00,326.31,326.76,325.64,326.53,4714.0,318.6489,319.0884,317.9947,318.8638,4714.0
2023-10-09 15:00:00,326.46,326.92,325.81,326.04,11023.0,318.7954,319.2446,318.1607,318.3853,11023.0
2023-10-09 15:30:00,325.96,326.25,325.04,326.25,28155.0,318.3071,318.5903,317.4087,318.5903,28155.0
2023-10-10 09:30:00,328.21,329.85,326.88,328.44,7446.0,320.5043,322.1058,319.2055,320.7289,7446.0
2023-10-10 10:00:00,328.65,330.19,327.34,330.19,6370.0,320.934,322.4378,319.6547,322.4378,6370.0
2023-10-10 10:30:00,330.0,330.47,329.19,329.41,6366.0,322.2523,322.7113,321.4613,321.6761,6366.0
2023-10-10 11:00:00,329.19,330.89,329.16,330.53,6451.0,321.4613,323.1214,321.432,322.7698,6451.0
2023-10-10 11:30:00,330.48,330.85,330.12,330.56,4015.0,322.721,323.0823,322.3695,322.7991,4015.0
2023-10-10 12:00:00,331.01,331.27,330.88,330.94,5583.0,323.2386,323.4925,323.1116,323.1702,5583.0
2023-10-10 12:30:00,330.7,331.12,330.45,330.54,9957.0,322.9359,323.346,322.6917,322.7796,9957.0
2023-10-10 13:00:00,330.51,330.51,329.12,329.54,5738.0,322.7503,322.7503,321.393,321.8031,5738.0
2023-10-10 13:30:00,329.66,329.84,329.24,329.43,3000.0,321.9203,322.096,321.5101,321.6957,3000.0
2023-10-10 14:00:00,329.4,329.62,328.67,328.8,2899.0,321.6664,321.8812,320.9535,321.0805,2899.0
2023-10-10 14:30:00,328.85,329.49,328.22,328.23,5983.0,321.1293,321.7543,320.5141,320.5238,5983.0
2023-10-10 15:00:00,328.25,328.54,327.89,328.39,5449.0,320.5434,320.8266,320.1918,320.6801,5449.0
2023-10-10 15:30:00,328.5,328.96,328.13,328.87,27467.0,320.7875,321.2367,320.4262,321.1488,27467.0
2023-10-11 09:30:00,328.97,331.08,328.37,330.47,10407.0,321.2465,323.3069,320.6606,322.7113,10407.0
2023-10-11 10:00:00,330.89,331.12,329.55,330.15,3799.0,323.1214,323.346,321.8129,322.3988,3799.0
2023-10-11 10:30:00,330.5,330.5,329.1,330.22,3831.0,322.7406,322.7406,321.3734,322.4671,3831.0
2023-10-11 11:00:00,330.05,330.14,328.34,328.34,3427.0,322.3011,322.389,320.6313,320.6313,3427.0
2023-10-11 11:30:00,328.32,328.68,328.07,328.07,4656.0,320.6117,320.9633,320.3676,320.3676,4656.0
2023-10-11 12:00:00,328.04,328.12,326.44,326.44,3119.0,320.3383,320.4164,318.7759,318.7759,3119.0
2023-10-11 12:30:00,326.72,327.16,326.44,326.89,5348.0,319.0493,319.479,318.7759,319.2153,5348.0
2023-10-11 13:00:00,326.77,327.26,326.42,326.71,2332.0,319.0981,319.5766,318.7563,319.0395,2332.0
2023-10-11 13:30:00,326.48,327.06,326.24,326.91,2270.0,318.8149,319.3813,318.5806,319.2348,2270.0
2023-10-11 14:00:00,327.19,328.37,327.11,327.97,3208.0,319.5083,320.6606,319.4301,320.27,3208.0
2023-10-11 14:30:00,328.0,328.88,327.93,328.44,9095.0,320.2992,321.1586,320.2309,320.7289,9095.0
2023-10-11 15:00:00,328.44,329.06,328.21,329.05,8313.0,320.7289,321.3344,320.5043,321.3246,8313.0
2023-10-11 15:30:00,328.93,329.72,328.93,329.43,26851.0,321.2074,321.9789,321.2074,321.6957,26851.0
2023-10-12 09:30:00,330.31,330.31,327.46,327.56,14015.0,322.555,322.555,319.7719,319.8696,14015.0
2023-10-12 10:00:00,327.67,329.51,326.68,329.34,8941.0,319.977,321.7738,319.0102,321.6078,8941.0
2023-10-12 10:30:00,329.34,329.49,328.65,329.03,8317.0,321.6078,321.7543,320.934,321.3051,8317.0
2023-10-12 11:00:00,328.98,329.68,328.77,329.57,4617.0,321.2562,321.9398,321.0512,321.8324,4617.0
2023-10-12 11:30:00,329.62,329.62,328.02,328.51,7536.0,321.8812,321.8812,320.3188,320.7973,7536.0
2023-10-12 12:00:00,328.66,329.15,327.85,328.64,8030.0,320.9438,321.4222,320.1528,320.9242,8030.0
2023-10-12 12:30:00,328.48,328.55,327.9,327.93,4636.0,320.768,320.8363,320.2016,320.2309,4636.0
2023-10-12 13:00:00,327.99,327.99,325.21,325.21,7826.0,320.2895,320.2895,317.5747,317.5747,7826.0
2023-10-12 13:30:00,325.36,325.39,323.36,323.36,18012.0,317.7212,317.7505,315.7682,315.7682,18012.0
2023-10-12 14:00:00,323.38,323.83,322.21,323.82,9967.0,315.7877,316.2271,314.6452,316.2174,9967.0
2023-10-12 14:30:00,323.9,324.8,323.78,324.51,9786.0,316.2955,317.1744,316.1783,316.8912,9786.0
2023-10-12 15:00:00,324.6,324.87,323.85,324.43,18864.0,316.9791,317.2427,316.2467,316.8131,18864.0
2023-10-12 15:30:00,324.46,325.42,324.39,325.35,42186.0,316.8424,317.7798,316.774,317.7115,42186.0
2023-10-13 09:30:00,327.79,329.6,326.62,327.64,38194.0,320.0942,321.8617,318.9516,319.9477,38194.0
2023-10-13 10:00:00,327.4,328.19,325.93,326.41,9838.0,319.7133,320.4848,318.2778,318.7466,9838.0
2023-10-13 10:30:00,326.43,327.33,325.43,325.99,8444.0,318.7661,319.645,317.7896,318.3364,8444.0
2023-10-13 11:00:00,325.49,325.49,323.78,324.05,8497.0,317.8482,317.8482,316.1783,316.442,8497.0
2023-10-13 11:30:00,324.58,325.5,324.11,324.5,7666.0,316.9595,317.8579,316.5006,316.8814,7666.0
2023-10-13 12:00:00,324.35,325.79,324.34,325.78,5718.0,316.7349,318.1411,316.7252,318.1314,5718.0
2023-10-13 12:30:00,326.0,326.37,324.6,325.16,5256.0,318.3462,318.7075,316.9791,317.5259,5256.0
2023-10-13 13:00:00,325.27,325.27,322.65,322.65,21803.0,317.6333,317.6333,315.0749,315.0749,21803.0
2023-10-13 13:30:00,322.61,324.62,322.42,324.38,9817.0,315.0358,316.9986,314.8503,316.7642,9817.0
2023-10-13 14:00:00,324.13,324.58,323.33,324.15,23499.0,316.5201,316.9595,315.7389,316.5396,23499.0
2023-10-13 14:30:00,324.19,325.09,324.11,325.04,11291.0,316.5787,317.4576,316.5006,317.4087,11291.0
2023-10-13 15:00:00,325.18,325.59,324.76,324.76,10143.0,317.5455,317.9458,317.1353,317.1353,10143.0
2023-10-13 15:30:00,325.01,325.32,324.45,325.16,43290.0,317.3794,317.6822,316.8326,317.5259,43290.0
2023-10-16 09:30:00,329.11,332.38,326.88,331.66,26978.0,321.3832,324.5764,319.2055,323.8733,26978.0
2023-10-16 10:00:00,330.84,333.05,329.71,333.05,19285.0,323.0726,325.2307,321.9691,325.2307,19285.0
2023-10-16 10:30:00,332.83,334.41,332.49,334.31,19491.0,325.0158,326.5588,324.6838,326.4611,19491.0
2023-10-16 11:00:00,334.57,335.13,333.13,333.13,16818.0,326.715,327.2618,325.3088,325.3088,16818.0
2023-10-16 11:30:00,333.22,333.22,331.63,332.64,10781.0,325.3967,325.3967,323.844,324.8303,10781.0
2023-10-16 12:00:00,332.91,333.08,331.82,332.78,9023.0,325.094,325.26,324.0296,324.967,9023.0
2023-10-16 12:30:00,332.94,333.38,332.48,332.87,9536.0,325.1233,325.5529,324.6741,325.0549,9536.0
2023-10-16 13:00:00,333.0,333.26,331.16,332.16,10128.0,325.1819,325.4358,323.3851,324.3616,10128.0
2023-10-16 13:30:00,332.35,332.72,331.67,332.25,11418.0,324.5471,324.9084,323.8831,324.4495,11418.0
2023-10-16 14:00:00,332.29,332.45,331.49,331.54,7986.0,324.4885,324.6448,323.7073,323.7561,7986.0
2023-10-16 14:30:00,331.63,331.85,330.68,331.18,19051.0,323.844,324.0589,322.9163,323.4046,19051.0
2023-10-16 15:00:00,331.01,331.57,330.86,331.56,14788.0,323.2386,323.7854,323.0921,323.7757,14788.0
2023-10-16 15:30:00,331.68,331.68,330.54,330.81,57390.0,323.8928,323.8928,322.7796,323.0433,57390.0
2023-10-17 09:30:00,330.96,336.34,330.96,333.62,43209.0,323.1898,328.4434,323.1898,325.7873,43209.0
2023-10-17 10:00:00,333.31,333.69,332.59,332.71,7215.0,325.4846,325.8557,324.7815,324.8987,7215.0
2023-10-17 10:30:00,332.64,333.99,332.4,333.99,11990.0,324.8303,326.1486,324.5959,326.1486,11990.0
2023-10-17 11:00:00,334.13,335.71,333.53,335.64,11342.0,326.2853,327.8282,325.6994,327.7599,11342.0
2023-10-17 11:30:00,335.38,337.62,335.33,337.53,7211.0,327.506,329.6934,327.4572,329.6055,7211.0
2023-10-17 12:00:00,337.69,338.09,336.69,337.75,7560.0,329.7617,330.1524,328.7852,329.8203,7560.0
2023-10-17 12:30:00,337.86,337.86,336.98,336.98,8453.0,329.9278,329.9278,329.0684,329.0684,8453.0
2023-10-17 13:00:00,336.94,336.94,336.05,336.06,5074.0,329.0294,329.0294,328.1602,328.17,5074.0
2023-10-17 13:30:00,335.94,336.0,334.26,334.53,8022.0,328.0528,328.1114,326.4123,326.6759,8022.0
2023-10-17 14:00:00,334.74,335.12,334.5,334.81,5224.0,326.881,327.2521,326.6466,326.9494,5224.0
2023-10-17 14:30:00,334.75,336.17,334.5,334.66,11267.0,326.8908,328.2774,326.6466,326.8029,11267.0
2023-10-17 15:00:00,334.54,335.96,334.54,335.95,10009.0,326.6857,328.0724,326.6857,328.0626,10009.0
2023-10-17 15:30:00,335.99,336.01,334.58,335.01,53921.0,328.1017,328.1212,326.7248,327.1447,53921.0
2023-10-18 09:30:00,332.91,334.06,327.88,328.13,11949.0,325.094,326.217,320.1821,320.4262,11949.0
2023-10-18 10:00:00,328.21,329.63,326.96,328.29,12031.0,320.5043,321.891,319.2837,320.5824,12031.0
2023-10-18 10:30:00,327.58,328.18,326.51,327.21,12274.0,319.8891,320.475,318.8442,319.5278,12274.0
2023-10-18 11:00:00,327.47,327.66,325.72,326.31,11727.0,319.7817,319.9672,318.0728,318.6489,11727.0
2023-10-18 11:30:00,326.32,326.75,325.71,326.43,24098.0,318.6587,319.0786,318.063,318.7661,24098.0
2023-10-18 12:00:00,326.35,326.95,325.54,325.87,12560.0,318.688,319.2739,317.897,318.2193,12560.0
2023-10-18 12:30:00,325.87,326.29,325.33,325.42,9337.0,318.2193,318.6294,317.6919,317.7798,9337.0
2023-10-18 13:00:00,325.24,327.99,325.17,327.56,20918.0,317.604,320.2895,317.5357,319.8696,20918.0
2023-10-18 13:30:00,327.41,327.42,325.94,327.07,19610.0,319.7231,319.7329,318.2876,319.3911,19610.0
2023-10-18 14:00:00,327.1,327.73,326.44,327.17,13133.0,319.4204,320.0356,318.7759,319.4887,13133.0
2023-10-18 14:30:00,327.19,327.44,325.53,326.07,14067.0,319.5083,319.7524,317.8872,318.4146,14067.0
2023-10-18 15:00:00,325.9,325.9,324.83,325.15,10207.0,318.2486,318.2486,317.2037,317.5162,10207.0
2023-10-18 15:30:00,325.26,325.5,323.42,323.6,72755.0,317.6236,317.8579,315.8268,316.0025,72755.0
2023-10-19 09:30:00,323.0,325.02,323.0,323.08,9642.0,315.4166,317.3892,315.4166,315.4948,9642.0
2023-10-19 10:00:00,323.42,323.75,321.89,321.89,8242.0,315.8268,316.149,314.3327,314.3327,8242.0
2023-10-19 10:30:00,321.67,321.68,320.0,320.14,10287.0,314.1179,314.1276,312.4871,312.6238,10287.0
2023-10-19 11:00:00,320.16,321.69,320.12,320.9,22182.0,312.6433,314.1374,312.6043,313.3659,22182.0
2023-10-19 11:30:00,320.77,322.36,320.77,321.57,7264.0,313.239,314.7917,313.239,314.0202,7264.0
2023-10-19 12:00:00,321.26,324.67,320.7,322.2,23208.0,313.7175,317.0474,313.1706,314.6354,23208.0
2023-10-19 12:30:00,322.83,323.79,320.65,322.65,15768.0,315.2506,316.1881,313.1218,315.0749,15768.0
2023-10-19 13:00:00,322.73,324.3,322.4,322.69,10376.0,315.153,316.6861,314.8307,315.1139,10376.0
2023-10-19 13:30:00,323.02,323.02,320.44,321.02,6808.0,315.4362,315.4362,312.9167,313.4831,6808.0
2023-10-19 14:00:00,320.7,321.22,320.1,320.26,10578.0,313.1706,313.6784,312.5847,312.741,10578.0
2023-10-19 14:30:00,320.0,320.14,317.79,318.29,11236.0,312.4871,312.6238,310.329,310.8172,11236.0
2023-10-19 15:00:00,318.08,318.19,317.05,317.13,13206.0,310.6121,310.7196,309.6063,309.6845,13206.0
2023-10-19 15:30:00,317.31,317.88,315.86,316.33,98786.0,309.8602,310.4168,308.4443,308.9032,98786.0
2023-10-20 09:30:00,316.51,316.51,310.94,311.27,39238.0,309.079,309.079,303.6398,303.962,39238.0
2023-10-20 10:00:00,310.94,311.34,308.59,308.95,24350.0,303.6398,304.0304,301.345,301.6965,24350.0
2023-10-20 10:30:00,308.84,311.69,308.82,311.06,22218.0,301.5891,304.3722,301.5696,303.757,22218.0
2023-10-20 11:00:00,311.13,311.63,310.45,310.75,27743.0,303.8253,304.3136,303.1613,303.4542,27743.0
2023-10-20 11:30:00,310.81,313.07,310.39,312.88,35092.0,303.5128,305.7198,303.1027,305.5342,35092.0
2023-10-20 12:00:00,312.91,313.98,311.67,313.3,13835.0,305.5635,306.6084,304.3526,305.9444,13835.0
2023-10-20 12:30:00,313.41,314.09,312.63,313.97,19540.0,306.0518,306.7158,305.2901,306.5986,19540.0
2023-10-20 13:00:00,313.97,314.53,312.71,314.09,12688.0,306.5986,307.1455,305.3682,306.7158,12688.0
2023-10-20 13:30:00,314.09,314.31,312.96,313.71,14614.0,306.7158,306.9307,305.6124,306.3447,14614.0
2023-10-20 14:00:00,314.03,314.07,312.57,313.05,14875.0,306.6572,306.6963,305.2315,305.7002,14875.0
2023-10-20 14:30:00,313.03,313.68,312.78,313.01,8230.0,305.6807,306.3155,305.4366,305.6612,8230.0
2023-10-20 15:00:00,313.14,313.77,312.74,313.66,16842.0,305.7881,306.4033,305.3975,306.2959,16842.0
2023-10-20 15:30:00,313.61,313.93,311.91,312.18,59541.0,306.2471,306.5596,304.587,304.8507,59541.0
2023-10-23 09:30:00,310.42,311.65,308.72,311.6,22762.0,303.132,304.3331,301.4719,304.2843,22762.0
2023-10-23 10:00:00,311.78,313.87,311.78,313.01,13950.0,304.4601,306.501,304.4601,305.6612,13950.0
2023-10-23 10:30:00,313.14,313.52,312.1,312.52,12889.0,305.7881,306.1592,304.7725,305.1827,12889.0
2023-10-23 11:00:00,312.55,313.55,312.35,313.23,9775.0,305.212,306.1885,305.0167,305.876,9775.0
2023-10-23 11:30:00,313.47,315.38,313.32,315.12,25280.0,306.1104,307.9755,305.9639,307.7216,25280.0
2023-10-23 12:00:00,315.04,315.72,313.5,314.09,11901.0,307.6435,308.3076,306.1397,306.7158,11901.0
2023-10-23 12:30:00,314.2,315.49,314.2,315.49,6493.0,306.8232,308.083,306.8232,308.083,6493.0
2023-10-23 13:00:00,315.61,315.61,313.92,314.23,22236.0,308.2001,308.2001,306.5498,306.8525,22236.0
2023-10-23 13:30:00,314.21,314.85,313.8,313.81,15443.0,306.833,307.458,306.4326,306.4424,15443.0
2023-10-23 14:00:00,313.69,313.79,312.98,313.09,5170.0,306.3252,306.4229,305.6319,305.7393,5170.0
2023-10-23 14:30:00,313.26,313.77,313.08,313.58,8121.0,305.9053,306.4033,305.7295,306.2178,8121.0
2023-10-23 15:00:00,313.69,313.79,311.49,311.49,11015.0,306.3252,306.4229,304.1769,304.1769,11015.0
2023-10-23 15:30:00,311.47,311.63,310.88,311.36,49704.0,304.1573,304.3136,303.5812,304.0499,49704.0
2023-10-24 09:30:00,313.9,315.4,313.81,315.17,17266.0,306.5303,307.9951,306.4424,307.7705,17266.0
2023-10-24 10:00:00,315.23,315.23,314.0,314.94,11414.0,307.8291,307.8291,306.6279,307.5459,11414.0
2023-10-24 10:30:00,315.03,315.62,314.33,315.55,17494.0,307.6338,308.2099,306.9502,308.1415,17494.0
2023-10-24 11:00:00,315.56,315.56,312.75,312.76,12801.0,308.1513,308.1513,305.4073,305.417,12801.0
2023-10-24 11:30:00,313.11,313.52,312.54,312.74,10330.0,305.7588,306.1592,305.2022,305.3975,10330.0
2023-10-24 12:00:00,313.13,313.93,312.31,312.31,13297.0,305.7784,306.5596,304.9776,304.9776,13297.0
2023-10-24 12:30:00,312.64,312.76,311.62,311.92,6620.0,305.2999,305.417,304.3038,304.5968,6620.0
2023-10-24 13:00:00,312.03,312.73,311.97,312.66,8480.0,304.7042,305.3878,304.6456,305.3194,8480.0
2023-10-24 13:30:00,312.66,313.0,312.24,312.43,15082.0,305.3194,305.6514,304.9093,305.0948,15082.0
2023-10-24 14:00:00,312.63,313.37,312.63,313.19,7623.0,305.2901,306.0127,305.2901,305.837,7623.0
2023-10-24 14:30:00,313.25,313.84,313.11,313.73,19356.0,305.8955,306.4717,305.7588,306.3643,19356.0
2023-10-24 15:00:00,313.72,313.85,313.19,313.67,15400.0,306.3545,306.4815,305.837,306.3057,15400.0
2023-10-24 15:30:00,313.8,314.02,313.24,313.24,80900.0,306.4326,306.6475,305.8858,305.8858,80900.0
2023-10-25 09:30:00,311.44,312.5,309.91,309.94,19198.0,304.128,305.1632,302.634,302.6633,19198.0
2023-10-25 10:00:00,309.87,309.87,307.47,308.79,18581.0,302.5949,302.5949,300.2512,301.5403,18581.0
2023-10-25 10:30:00,308.7,310.31,308.66,309.94,22635.0,301.4524,303.0246,301.4133,302.6633,22635.0
2023-10-25 11:00:00,310.15,311.8,309.75,311.74,21616.0,302.8683,304.4796,302.4777,304.421,21616.0
2023-10-25 11:30:00,311.75,311.75,309.97,309.97,16811.0,304.4308,304.4308,302.6926,302.6926,16811.0
2023-10-25 12:00:00,309.86,309.96,308.74,309.3,5198.0,302.5851,302.6828,301.4914,302.0383,5198.0
2023-10-25 12:30:00,309.17,309.47,307.65,307.78,7926.0,301.9113,302.2043,300.427,300.554,7926.0
2023-10-25 13:00:00,307.79,307.92,307.2,307.4,8058.0,300.5637,300.6907,299.9876,300.1829,8058.0
2023-10-25 13:30:00,306.98,307.48,306.62,307.37,8552.0,299.7728,300.261,299.4212,300.1536,8552.0
2023-10-25 14:00:00,307.53,308.1,307.18,307.64,16299.0,300.3098,300.8665,299.9681,300.4173,16299.0
2023-10-25 14:30:00,307.61,308.12,306.95,307.22,18256.0,300.388,300.886,299.7435,300.0071,18256.0
2023-10-25 15:00:00,307.35,308.01,306.89,307.84,22369.0,300.1341,300.7786,299.6849,300.6126,22369.0
2023-10-25 15:30:00,307.9,308.11,306.86,307.14,77631.0,300.6712,300.8762,299.6556,299.929,77631.0
2023-10-26 09:30:00,307.57,326.26,307.57,324.6,70890.0,300.3489,318.6001,300.3489,316.9791,70890.0
2023-10-26 10:00:00,324.11,326.25,323.28,325.31,47601.0,316.5006,318.5903,315.6901,317.6724,47601.0
2023-10-26 10:30:00,325.19,325.2,322.66,323.43,27040.0,317.5552,317.565,315.0846,315.8365,27040.0
2023-10-26 11:00:00,323.44,323.75,319.5,320.9,33387.0,315.8463,316.149,311.9988,313.3659,33387.0
2023-10-26 11:30:00,321.04,322.56,320.55,321.57,15486.0,313.5027,314.987,313.0242,314.0202,15486.0
2023-10-26 12:00:00,321.28,321.28,316.61,317.59,23133.0,313.737,313.737,309.1767,310.1337,23133.0
2023-10-26 12:30:00,317.69,317.97,315.26,316.28,24982.0,310.2313,310.5047,307.8584,308.8544,24982.0
2023-10-26 13:00:00,315.85,318.18,315.85,316.55,12621.0,308.4345,310.7098,308.4345,309.1181,12621.0
2023-10-26 13:30:00,316.65,317.54,316.22,317.39,10257.0,309.2157,310.0848,308.7958,309.9383,10257.0
2023-10-26 14:00:00,317.54,318.39,316.86,317.66,9340.0,310.0848,310.9149,309.4208,310.202,9340.0
2023-10-26 14:30:00,317.68,318.25,317.3,317.74,13797.0,310.2215,310.7782,309.8505,310.2801,13797.0
2023-10-26 15:00:00,317.77,318.93,317.2,317.2,14403.0,310.3094,311.4422,309.7528,309.7528,14403.0
2023-10-26 15:30:00,317.09,317.33,315.52,316.31,69514.0,309.6454,309.8798,308.1123,308.8837,69514.0
2023-10-27 09:30:00,315.85,316.58,311.5,314.92,17149.0,308.4345,309.1474,304.1866,307.5263,17149.0
2023-10-27 10:00:00,314.96,316.39,313.74,313.94,13851.0,307.5654,308.9618,306.374,306.5693,13851.0
2023-10-27 10:30:00,313.67,313.78,312.11,313.3,17741.0,306.3057,306.4131,304.7823,305.9444,17741.0
2023-10-27 11:00:00,313.45,313.98,312.35,312.49,18363.0,306.0909,306.6084,305.0167,305.1534,18363.0
2023-10-27 11:30:00,312.51,313.39,311.65,313.35,20726.0,305.1729,306.0323,304.3331,305.9932,20726.0
2023-10-27 12:00:00,313.38,313.73,312.42,313.73,18015.0,306.0225,306.3643,305.085,306.3643,18015.0
2023-10-27 12:30:00,313.24,313.56,312.36,312.5,12393.0,305.8858,306.1983,305.0264,305.1632,12393.0
2023-10-27 13:00:00,312.63,312.97,311.45,311.78,24909.0,305.2901,305.6221,304.1378,304.4601,24909.0
2023-10-27 13:30:00,311.35,311.72,310.44,310.44,5312.0,304.0402,304.4015,303.1515,303.1515,5312.0
2023-10-27 14:00:00,310.33,310.58,309.64,309.78,11401.0,303.0441,303.2882,302.3703,302.507,11401.0
2023-10-27 14:30:00,309.91,311.08,309.73,309.79,7005.0,302.634,303.7765,302.4582,302.5168,7005.0
2023-10-27 15:00:00,309.82,310.76,309.48,310.69,11212.0,302.5461,303.464,302.2141,303.3956,11212.0
2023-10-27 15:30:00,310.52,310.84,309.52,310.82,44660.0,303.2296,303.5421,302.2531,303.5226,44660.0
2023-10-30 09:30:00,313.32,315.43,312.8,312.8,10817.0,305.9639,308.0244,305.4561,305.4561,10817.0
2023-10-30 10:00:00,312.85,313.38,311.39,312.41,3806.0,305.5049,306.0225,304.0792,305.0753,3806.0
2023-10-30 10:30:00,312.28,313.56,312.24,313.54,14339.0,304.9483,306.1983,304.9093,306.1787,14339.0
2023-10-30 11:00:00,313.42,314.55,313.41,313.92,5860.0,306.0616,307.165,306.0518,306.5498,5860.0
2023-10-30 11:30:00,313.88,314.8,313.88,314.73,4501.0,306.5108,307.4092,306.5108,307.3408,4501.0
2023-10-30 12:00:00,314.54,315.09,314.3,314.78,5895.0,307.1553,307.6923,306.9209,307.3896,5895.0
2023-10-30 12:30:00,314.91,315.48,314.38,314.81,5500.0,307.5166,308.0732,306.999,307.4189,5500.0
2023-10-30 13:00:00,314.95,317.27,314.95,317.05,8315.0,307.5556,309.8212,307.5556,309.6063,8315.0
2023-10-30 13:30:00,317.44,317.47,316.82,317.14,8648.0,309.9872,310.0165,309.3817,309.6942,8648.0
2023-10-30 14:00:00,317.28,317.29,315.91,316.58,12656.0,309.8309,309.8407,308.4931,309.1474,12656.0
2023-10-30 14:30:00,316.64,317.59,316.55,317.3,11645.0,309.206,310.1337,309.1181,309.8505,11645.0
2023-10-30 15:00:00,317.37,317.96,317.08,317.47,20678.0,309.9188,310.495,309.6356,310.0165,20678.0
2023-10-30 15:30:00,317.45,317.55,315.69,315.7,75277.0,309.9969,310.0946,308.2783,308.288,75277.0
2023-10-31 09:30:00,315.91,317.0,312.28,313.07,50796.0,308.4931,309.5575,304.9483,305.7198,50796.0
2023-10-31 10:00:00,312.95,313.0,312.0,312.3,45135.0,305.6026,305.6514,304.6749,304.9678,45135.0
2023-10-31 10:30:00,312.37,313.07,311.82,312.91,21895.0,305.0362,305.7198,304.4991,305.5635,21895.0
2023-10-31 11:00:00,313.06,313.33,312.23,312.65,16480.0,305.71,305.9737,304.8995,305.3096,16480.0
2023-10-31 11:30:00,312.61,313.14,312.26,312.86,6810.0,305.2706,305.7881,304.9288,305.5147,6810.0
2023-10-31 12:00:00,312.71,312.87,311.11,312.19,15348.0,305.3682,305.5245,303.8058,304.8604,15348.0
2023-10-31 12:30:00,312.31,312.98,311.65,312.92,6352.0,304.9776,305.6319,304.3331,305.5733,6352.0
2023-10-31 13:00:00,313.0,313.34,312.63,313.26,9122.0,305.6514,305.9834,305.2901,305.9053,9122.0
2023-10-31 13:30:00,313.29,313.77,313.27,313.51,8347.0,305.9346,306.4033,305.9151,306.1494,8347.0
2023-10-31 14:00:00,313.43,313.95,312.9,313.3,16814.0,306.0713,306.5791,305.5538,305.9444,16814.0
2023-10-31 14:30:00,313.12,313.82,312.84,313.39,21017.0,305.7686,306.4522,305.4952,306.0323,21017.0
2023-10-31 15:00:00,313.44,314.37,313.36,314.3,21584.0,306.0811,306.9893,306.003,306.9209,21584.0
2023-10-31 15:30:00,314.19,314.85,313.26,314.54,67435.0,306.8135,307.458,305.9053,307.1553,67435.0
2023-11-01 09:30:00,315.76,316.89,314.5,316.56,12562.0,308.3466,309.4501,307.1162,309.1278,12562.0
2023-11-01 10:00:00,317.0,318.87,315.97,318.84,5789.0,309.5575,311.3836,308.5517,311.3543,5789.0
2023-11-01 10:30:00,318.94,319.91,318.37,318.59,7742.0,311.452,312.3992,310.8953,311.1102,7742.0
2023-11-01 11:00:00,318.54,318.94,316.75,316.88,5549.0,311.0613,311.452,309.3134,309.4403,5549.0
2023-11-01 11:30:00,316.94,317.66,316.44,316.44,6264.0,309.4989,310.202,309.0107,309.0107,6264.0
2023-11-01 12:00:00,316.53,316.56,314.49,314.5,9438.0,309.0985,309.1278,307.1064,307.1162,9438.0
2023-11-01 12:30:00,314.5,314.73,313.86,314.36,10716.0,307.1162,307.3408,306.4912,306.9795,10716.0
2023-11-01 13:00:00,314.51,314.78,313.71,314.42,12441.0,307.126,307.3896,306.3447,307.0381,12441.0
2023-11-01 13:30:00,314.41,315.34,314.12,315.06,8843.0,307.0283,307.9365,306.7451,307.6631,8843.0
2023-11-01 14:00:00,315.29,316.15,313.81,314.74,12226.0,307.8877,308.7275,306.4424,307.3506,12226.0
2023-11-01 14:30:00,314.98,316.94,314.38,316.71,18230.0,307.5849,309.4989,306.999,309.2743,18230.0
2023-11-01 15:00:00,317.23,318.62,317.11,317.82,15828.0,309.7821,311.1395,309.6649,310.3583,15828.0
2023-11-01 15:30:00,317.7,318.26,317.3,317.44,61025.0,310.2411,310.7879,309.8505,309.9872,61025.0
2023-11-02 09:30:00,321.28,327.24,321.28,325.39,54377.0,313.737,319.5571,313.737,317.7505,54377.0
2023-11-02 10:00:00,324.9,325.74,324.18,325.52,15407.0,317.272,318.0923,316.5689,317.8775,15407.0
2023-11-02 10:30:00,325.48,326.99,325.41,326.94,7480.0,317.8384,319.313,317.7701,319.2641,7480.0
2023-11-02 11:00:00,326.71,327.43,325.76,327.0,17258.0,319.0395,319.7426,318.1118,319.3227,17258.0
2023-11-02 11:30:00,327.0,328.51,326.89,327.72,10079.0,319.3227,320.7973,319.2153,320.0258,10079.0
2023-11-02 12:00:00,327.75,327.75,326.5,326.86,16402.0,320.0551,320.0551,318.8345,319.186,16402.0
2023-11-02 12:30:00,326.84,327.52,326.73,327.18,7595.0,319.1665,319.8305,319.0591,319.4985,7595.0
2023-11-02 13:00:00,327.28,328.15,327.14,328.06,7140.0,319.5962,320.4457,319.4594,320.3578,7140.0
2023-11-02 13:30:00,328.16,329.54,328.16,329.54,11378.0,320.4555,321.8031,320.4555,321.8031,11378.0
2023-11-02 14:00:00,329.44,329.73,329.09,329.56,20954.0,321.7054,321.9886,321.3637,321.8226,20954.0
2023-11-02 14:30:00,329.47,329.94,329.44,329.88,9096.0,321.7347,322.1937,321.7054,322.1351,9096.0
2023-11-02 15:00:00,329.98,330.52,329.98,330.44,9846.0,322.2328,322.7601,322.2328,322.682,9846.0
2023-11-02 15:30:00,330.4,331.52,330.4,331.44,60362.0,322.6429,323.7366,322.6429,323.6585,60362.0
2023-11-03 09:30:00,334.29,337.54,334.25,334.97,37482.0,327.7542,330.9406,327.715,328.4209,37482.0
2023-11-03 10:00:00,335.1,336.63,334.94,335.94,20797.0,328.5483,330.0484,328.3915,329.3719,20797.0
2023-11-03 10:30:00,335.85,337.0,335.84,336.57,17786.0,329.2837,330.4112,329.2739,329.9896,17786.0
2023-11-03 11:00:00,336.34,337.65,336.33,337.44,9307.0,329.7641,331.0485,329.7543,330.8426,9307.0
2023-11-03 11:30:00,337.75,338.62,337.62,338.27,6580.0,331.1465,331.9995,331.0191,331.6564,6580.0
2023-11-03 12:00:00,337.92,338.82,337.77,338.5,24877.0,331.3132,332.1956,331.1661,331.8819,24877.0
2023-11-03 12:30:00,338.62,338.62,337.76,338.37,23432.0,331.9995,331.9995,331.1563,331.7544,23432.0
2023-11-03 13:00:00,338.53,338.69,337.99,337.99,7521.0,331.9113,332.0682,331.3818,331.3818,7521.0
2023-11-03 13:30:00,338.21,339.31,338.19,339.28,15341.0,331.5975,332.676,331.5779,332.6466,15341.0
2023-11-03 14:00:00,339.33,339.64,338.64,339.03,24458.0,332.6956,332.9996,332.0191,332.4015,24458.0
2023-11-03 14:30:00,339.11,339.79,339.11,339.7,29166.0,332.4799,333.1466,332.4799,333.0584,29166.0
2023-11-03 15:00:00,339.6,340.26,338.13,338.28,20310.0,332.9604,333.6075,331.5191,331.6662,20310.0
2023-11-03 15:30:00,338.12,338.12,335.58,335.7,76765.0,331.5093,331.5093,329.019,329.1366,76765.0
2023-11-06 09:30:00,336.22,337.36,331.01,331.65,33198.0,329.6464,330.7642,324.5383,325.1658,33198.0
2023-11-06 10:00:00,331.87,331.88,329.19,329.76,25491.0,325.3815,325.3913,322.7539,323.3127,25491.0
2023-11-06 10:30:00,329.86,331.03,329.16,330.6,14104.0,323.4108,324.5579,322.7245,324.1363,14104.0
2023-11-06 11:00:00,330.72,332.16,330.52,331.68,6599.0,324.254,325.6658,324.0579,325.1952,6599.0
2023-11-06 11:30:00,331.81,332.07,330.95,332.07,7973.0,325.3227,325.5776,324.4795,325.5776,7973.0
2023-11-06 12:00:00,331.58,332.03,331.22,331.47,5991.0,325.0972,325.5384,324.7442,324.9893,5991.0
2023-11-06 12:30:00,331.06,331.16,330.69,331.11,3105.0,324.5873,324.6854,324.2246,324.6364,3105.0
2023-11-06 13:00:00,331.01,331.28,330.43,330.87,7522.0,324.5383,324.803,323.9697,324.401,7522.0
2023-11-06 13:30:00,330.62,330.71,329.7,329.81,9678.0,324.1559,324.2442,323.2539,323.3618,9678.0
2023-11-06 14:00:00,329.74,330.25,329.33,329.66,10766.0,323.2931,323.7932,322.8912,323.2147,10766.0
2023-11-06 14:30:00,329.67,331.28,329.52,331.28,15230.0,323.2245,324.803,323.0774,324.803,15230.0
2023-11-06 15:00:00,331.36,331.82,330.97,331.82,11636.0,324.8815,325.3325,324.4991,325.3325,11636.0
2023-11-06 15:30:00,331.64,333.28,331.39,333.18,67424.0,325.156,326.7639,324.9109,326.6659,67424.0
2023-11-07 09:30:00,332.95,333.26,331.69,332.63,5187.0,326.4404,326.7443,325.205,326.1266,5187.0
2023-11-07 10:00:00,332.94,333.65,332.45,333.03,7910.0,326.4306,327.1267,325.9502,326.5188,7910.0
2023-11-07 10:30:00,333.07,334.09,332.85,333.83,7401.0,326.558,327.5581,326.3423,327.3032,7401.0
2023-11-07 11:00:00,333.9,333.9,332.5,332.96,5268.0,327.3718,327.3718,325.9992,326.4502,5268.0
2023-11-07 11:30:00,332.89,335.03,332.87,334.15,44020.0,326.3816,328.4797,326.3619,327.6169,44020.0
2023-11-07 12:00:00,334.05,334.05,332.79,333.14,10268.0,327.5189,327.5189,326.2835,326.6267,10268.0
2023-11-07 12:30:00,332.93,333.02,331.9,332.32,10020.0,326.4208,326.509,325.4109,325.8227,10020.0
2023-11-07 13:00:00,332.55,333.16,332.22,332.22,20581.0,326.0482,326.6463,325.7247,325.7247,20581.0
2023-11-07 13:30:00,332.48,332.84,332.22,332.73,8354.0,325.9796,326.3325,325.7247,326.2247,8354.0
2023-11-07 14:00:00,332.69,332.71,332.25,332.49,4233.0,326.1855,326.2051,325.7541,325.9894,4233.0
2023-11-07 14:30:00,332.64,332.72,332.14,332.52,9070.0,326.1364,326.2149,325.6462,326.0188,9070.0
2023-11-07 15:00:00,332.52,333.44,332.52,333.16,13649.0,326.0188,326.9208,326.0188,326.6463,13649.0
2023-11-07 15:30:00,333.14,333.85,332.27,332.95,54388.0,326.6267,327.3228,325.7737,326.4404,54388.0
2023-11-08 09:30:00,332.87,333.54,331.44,333.52,4404.0,326.3619,327.0188,324.9599,326.9992,4404.0
2023-11-08 10:00:00,333.46,333.73,332.43,333.05,7268.0,326.9404,327.2051,325.9305,326.5384,7268.0
2023-11-08 10:30:00,333.02,333.25,332.45,332.55,2927.0,326.509,326.7345,325.9502,326.0482,2927.0
2023-11-08 11:00:00,332.83,333.81,332.59,332.97,4497.0,326.3227,327.2836,326.0874,326.46,4497.0
2023-11-08 11:30:00,332.56,333.24,331.79,331.88,5068.0,326.058,326.7247,325.3031,325.3913,5068.0
2023-11-08 12:00:00,331.9,332.2,331.11,331.91,5130.0,325.4109,325.705,324.6364,325.4207,5130.0
2023-11-08 12:30:00,331.64,332.2,331.24,332.1,6017.0,325.156,325.705,324.7638,325.607,6017.0
2023-11-08 13:00:00,332.26,332.79,331.92,332.38,15243.0,325.7639,326.2835,325.4305,325.8815,15243.0
2023-11-08 13:30:00,332.34,332.71,332.16,332.28,8169.0,325.8423,326.2051,325.6658,325.7835,8169.0
2023-11-08 14:00:00,332.21,332.83,332.21,332.29,9280.0,325.7148,326.3227,325.7148,325.7933,9280.0
2023-11-08 14:30:00,332.23,332.63,331.54,332.22,14835.0,325.7345,326.1266,325.0579,325.7247,14835.0
2023-11-08 15:00:00,332.18,332.62,331.96,332.62,12024.0,325.6854,326.1168,325.4697,326.1168,12024.0
2023-11-08 15:30:00,332.47,333.45,332.06,332.28,39568.0,325.9698,326.9306,325.5678,325.7835,39568.0
2023-11-09 09:30:00,334.66,334.66,331.87,332.94,10085.0,328.1169,328.1169,325.3815,326.4306,10085.0
2023-11-09 10:00:00,332.73,332.93,332.26,332.76,4803.0,326.2247,326.4208,325.7639,326.2541,4803.0
2023-11-09 10:30:00,333.05,333.1,332.45,333.1,6504.0,326.5384,326.5874,325.9502,326.5874,6504.0
2023-11-09 11:00:00,333.22,334.44,333.22,333.92,4664.0,326.7051,327.9012,326.7051,327.3914,4664.0
2023-11-09 11:30:00,333.9,334.21,333.56,333.56,3897.0,327.3718,327.6757,327.0385,327.0385,3897.0
2023-11-09 12:00:00,333.53,334.07,333.28,334.07,3244.0,327.009,327.5385,326.7639,327.5385,3244.0
2023-11-09 12:30:00,333.99,335.07,333.91,334.95,4462.0,327.46,328.5189,327.3816,328.4013,4462.0
2023-11-09 13:00:00,334.82,334.82,332.68,333.22,6315.0,328.2738,328.2738,326.1757,326.7051,6315.0
2023-11-09 13:30:00,333.08,333.13,331.75,331.75,10195.0,326.5678,326.6169,325.2638,325.2638,10195.0
2023-11-09 14:00:00,331.73,332.17,330.51,332.17,6153.0,325.2442,325.6756,324.0481,325.6756,6153.0
2023-11-09 14:30:00,332.47,332.61,331.85,332.01,6040.0,325.9698,326.107,325.3619,325.5188,6040.0
2023-11-09 15:00:00,331.87,333.07,331.87,332.56,11698.0,325.3815,326.558,325.3815,326.058,11698.0
2023-11-09 15:30:00,332.64,332.64,331.49,332.04,20242.0,326.1364,326.1364,325.0089,325.5482,20242.0
2023-11-10 09:30:00,333.51,334.72,331.18,334.5,19010.0,326.9894,328.1758,324.705,327.9601,19010.0
2023-11-10 10:00:00,334.28,334.63,333.06,333.06,5145.0,327.7444,328.0875,326.5482,326.5482,5145.0
2023-11-10 10:30:00,332.99,333.3,332.47,333.23,6472.0,326.4796,326.7835,325.9698,326.7149,6472.0
2023-11-10 11:00:00,333.63,334.51,333.63,333.65,4927.0,327.1071,327.9699,327.1071,327.1267,4927.0
2023-11-10 11:30:00,333.92,333.92,333.03,333.64,4014.0,327.3914,327.3914,326.5188,327.1169,4014.0
2023-11-10 12:00:00,333.6,334.23,333.6,334.21,2520.0,327.0777,327.6954,327.0777,327.6757,2520.0
2023-11-10 12:30:00,334.3,336.06,334.24,335.79,7320.0,327.764,329.4896,327.7052,329.2249,7320.0
2023-11-10 13:00:00,336.0,336.24,335.43,336.08,10415.0,329.4307,329.6661,328.8719,329.5092,10415.0
2023-11-10 13:30:00,336.29,336.85,336.15,336.8,7866.0,329.7151,330.2641,329.5778,330.2151,7866.0
2023-11-10 14:00:00,336.89,337.1,336.24,336.64,6388.0,330.3033,330.5092,329.6661,330.0582,6388.0
2023-11-10 14:30:00,336.76,336.87,336.43,336.87,19950.0,330.1759,330.2837,329.8523,330.2837,19950.0
2023-11-10 15:00:00,336.75,337.01,336.26,336.95,9509.0,330.1661,330.421,329.6857,330.3622,9509.0
2023-11-10 15:30:00,337.04,337.15,336.16,336.4,37004.0,330.4504,330.5583,329.5876,329.8229,37004.0
2023-11-13 09:30:00,334.45,336.28,333.96,335.88,14229.0,327.9111,329.7053,327.4306,329.3131,14229.0
2023-11-13 10:00:00,335.88,336.51,335.18,336.1,7549.0,329.3131,329.9308,328.6268,329.5288,7549.0
2023-11-13 10:30:00,335.91,335.91,335.42,335.67,7233.0,329.3425,329.3425,328.8621,329.1072,7233.0
2023-11-13 11:00:00,335.56,336.51,334.69,336.34,13631.0,328.9994,329.9308,328.1464,329.7641,13631.0
2023-11-13 11:30:00,336.32,336.77,335.7,336.54,13764.0,329.7445,330.1857,329.1366,329.9602,13764.0
2023-11-13 12:00:00,336.6,336.6,335.62,336.28,5048.0,330.019,330.019,329.0582,329.7053,5048.0
2023-11-13 12:30:00,336.28,336.32,335.68,335.91,11224.0,329.7053,329.7445,329.117,329.3425,11224.0
2023-11-13 13:00:00,335.87,335.92,335.4,335.73,10254.0,329.3033,329.3523,328.8425,329.166,10254.0
2023-11-13 13:30:00,335.47,335.6,334.98,335.13,6447.0,328.9111,329.0386,328.4307,328.5778,6447.0
2023-11-13 14:00:00,335.16,335.58,334.76,335.22,13259.0,328.6072,329.019,328.215,328.666,13259.0
2023-11-13 14:30:00,335.27,335.9,335.13,335.4,8458.0,328.715,329.3327,328.5778,328.8425,8458.0
2023-11-13 15:00:00,335.36,335.71,335.14,335.35,8920.0,328.8033,329.1464,328.5876,328.7935,8920.0
2023-11-13 15:30:00,335.33,335.93,335.0,335.13,45271.0,328.7738,329.3621,328.4503,328.5778,45271.0
2023-11-14 09:30:00,340.54,343.9,338.0,342.09,22933.0,333.882,337.1763,331.3916,335.4017,22933.0
2023-11-14 10:00:00,342.09,344.52,342.09,344.24,15041.0,335.4017,337.7842,335.4017,337.5096,15041.0
2023-11-14 10:30:00,343.83,344.85,343.83,344.7,12211.0,337.1077,338.1077,337.1077,337.9607,12211.0
2023-11-14 11:00:00,344.85,345.75,344.19,345.75,9267.0,338.1077,338.9901,337.4606,338.9901,9267.0
2023-11-14 11:30:00,345.61,346.07,344.24,344.51,18437.0,338.8529,339.3039,337.5096,337.7744,18437.0
2023-11-14 12:00:00,344.52,344.84,343.36,344.05,9221.0,337.7842,338.0979,336.6469,337.3234,9221.0
2023-11-14 12:30:00,343.82,344.22,343.59,343.8,18566.0,337.0979,337.49,336.8724,337.0782,18566.0
2023-11-14 13:00:00,343.81,344.01,342.76,343.12,7800.0,337.0881,337.2841,336.0586,336.4115,7800.0
2023-11-14 13:30:00,343.31,343.44,342.02,342.02,6671.0,336.5978,336.7253,335.3331,335.3331,6671.0
2023-11-14 14:00:00,342.34,342.64,341.94,342.52,9410.0,335.6468,335.9409,335.2546,335.8233,9410.0
2023-11-14 14:30:00,342.53,343.69,342.52,343.29,9878.0,335.8331,336.9704,335.8233,336.5782,9878.0
2023-11-14 15:00:00,343.27,344.12,343.2,343.68,8289.0,336.5586,337.392,336.49,336.9606,8289.0
2023-11-14 15:30:00,343.6,343.9,341.99,342.45,46594.0,336.8822,337.1763,335.3036,335.7546,46594.0
2023-11-15 09:30:00,343.99,345.0,342.2,343.12,14125.0,337.2645,338.2548,335.5095,336.4115,14125.0
2023-11-15 10:00:00,343.29,344.79,342.95,344.28,14885.0,336.5782,338.0489,336.2449,337.5489,14885.0
2023-11-15 10:30:00,344.44,345.11,344.04,344.33,10922.0,337.7057,338.3626,337.3136,337.5979,10922.0
2023-11-15 11:00:00,344.55,345.16,343.57,344.04,8500.0,337.8136,338.4117,336.8527,337.3136,8500.0
2023-11-15 11:30:00,343.62,344.07,342.86,343.93,6055.0,336.9018,337.343,336.1566,337.2057,6055.0
2023-11-15 12:00:00,344.13,344.33,343.61,344.33,4991.0,337.4018,337.5979,336.892,337.5979,4991.0
2023-11-15 12:30:00,344.33,344.47,343.72,343.87,6648.0,337.5979,337.7351,336.9998,337.1469,6648.0
2023-11-15 13:00:00,344.05,344.05,342.68,343.03,8326.0,337.3234,337.3234,335.9801,336.3233,8326.0
2023-11-15 13:30:00,343.03,343.44,342.75,342.96,8860.0,336.3233,336.7253,336.0488,336.2547,8860.0
2023-11-15 14:00:00,343.26,344.08,343.04,343.42,8360.0,336.5488,337.3528,336.3331,336.7057,8360.0
2023-11-15 14:30:00,343.55,343.97,343.14,343.15,11770.0,336.8331,337.2449,336.4312,336.441,11770.0
2023-11-15 15:00:00,343.35,343.72,342.97,343.22,10577.0,336.637,336.9998,336.2645,336.5096,10577.0
2023-11-15 15:30:00,343.34,343.83,342.29,343.5,71532.0,336.6272,337.1077,335.5978,336.7841,71532.0
2023-11-16 09:30:00,343.6,346.55,343.6,345.36,13294.0,336.8822,339.7745,336.8822,338.6077,13294.0
2023-11-16 10:00:00,345.3,345.32,344.37,344.74,7296.0,338.5489,338.5685,337.6371,337.9999,7296.0
2023-11-16 10:30:00,344.93,344.93,343.22,343.56,8997.0,338.1862,338.1862,336.5096,336.8429,8997.0
2023-11-16 11:00:00,343.68,343.9,343.1,343.22,7387.0,336.9606,337.1763,336.3919,336.5096,7387.0
2023-11-16 11:30:00,343.25,344.59,343.25,344.08,6121.0,336.539,337.8528,336.539,337.3528,6121.0
2023-11-16 12:00:00,344.16,344.22,343.63,343.78,6228.0,337.4312,337.49,336.9116,337.0586,6228.0
2023-11-16 12:30:00,343.49,344.15,343.44,343.51,4018.0,336.7743,337.4214,336.7253,336.7939,4018.0
2023-11-16 13:00:00,343.73,344.28,343.22,343.95,5825.0,337.0096,337.5489,336.5096,337.2253,5825.0
2023-11-16 13:30:00,343.98,343.98,342.96,343.48,9326.0,337.2547,337.2547,336.2547,336.7645,9326.0
2023-11-16 14:00:00,343.73,343.97,343.53,343.65,5589.0,337.0096,337.2449,336.8135,336.9312,5589.0
2023-11-16 14:30:00,343.57,344.34,343.57,344.12,9665.0,336.8527,337.6077,336.8527,337.392,9665.0
2023-11-16 15:00:00,344.04,344.35,343.67,343.98,6132.0,337.3136,337.6175,336.9508,337.2547,6132.0
2023-11-16 15:30:00,344.02,344.69,343.8,344.2,41853.0,337.2939,337.9508,337.0782,337.4704,41853.0
2023-11-17 09:30:00,346.6,347.77,346.6,347.52,26183.0,339.8235,340.9706,339.8235,340.7255,26183.0
2023-11-17 10:00:00,347.56,348.29,346.95,347.93,10420.0,340.7647,341.4805,340.1667,341.1275,10420.0
2023-11-17 10:30:00,347.74,347.79,347.01,347.62,7961.0,340.9412,340.9902,340.2255,340.8236,7961.0
2023-11-17 11:00:00,347.5,347.8,346.81,346.81,10733.0,340.7059,341.0,340.0294,340.0294,10733.0
2023-11-17 11:30:00,346.91,347.44,346.74,347.06,8732.0,340.1274,340.6471,339.9608,340.2745,8732.0
2023-11-17 12:00:00,346.92,347.48,346.89,346.89,5356.0,340.1372,340.6863,340.1078,340.1078,5356.0
2023-11-17 12:30:00,347.1,347.32,347.02,347.19,4040.0,340.3137,340.5294,340.2353,340.402,4040.0
2023-11-17 13:00:00,347.23,347.78,347.23,347.57,3776.0,340.4412,340.9804,340.4412,340.7745,3776.0
2023-11-17 13:30:00,347.67,348.62,347.46,348.44,6637.0,340.8726,341.804,340.6667,341.6275,6637.0
2023-11-17 14:00:00,348.35,348.52,347.75,347.75,9690.0,341.5393,341.706,340.951,340.951,9690.0
2023-11-17 14:30:00,347.76,347.82,347.2,347.55,9850.0,340.9608,341.0197,340.4118,340.7549,9850.0
2023-11-17 15:00:00,347.56,347.8,346.82,347.63,8445.0,340.7647,341.0,340.0392,340.8334,8445.0
2023-11-17 15:30:00,347.62,348.03,346.98,347.99,36245.0,340.8236,341.2255,340.1961,341.1863,36245.0
2023-11-20 09:30:00,345.98,347.22,343.98,346.26,15187.0,339.2156,340.4314,337.2547,339.4902,15187.0
2023-11-20 10:00:00,346.65,347.88,346.1,347.81,6436.0,339.8725,341.0785,339.3333,341.0098,6436.0
2023-11-20 10:30:00,347.65,347.93,347.28,347.71,7706.0,340.853,341.1275,340.4902,340.9118,7706.0
2023-11-20 11:00:00,347.87,348.22,347.46,347.89,8212.0,341.0687,341.4118,340.6667,341.0883,8212.0
2023-11-20 11:30:00,347.89,348.43,347.67,348.28,7911.0,341.0883,341.6177,340.8726,341.4707,7911.0
2023-11-20 12:00:00,348.35,348.5,347.78,347.78,9401.0,341.5393,341.6864,340.9804,340.9804,9401.0
2023-11-20 12:30:00,347.98,348.44,347.87,348.39,4971.0,341.1765,341.6275,341.0687,341.5785,4971.0
2023-11-20 13:00:00,348.53,349.79,348.53,349.74,8301.0,341.7158,342.9511,341.7158,342.9021,8301.0
2023-11-20 13:30:00,349.81,349.81,349.38,349.6,5832.0,342.9707,342.9707,342.5492,342.7649,5832.0
2023-11-20 14:00:00,349.57,350.27,349.48,350.14,6330.0,342.7354,343.4218,342.6472,343.2943,6330.0
2023-11-20 14:30:00,350.24,351.18,350.17,350.87,10356.0,343.3923,344.314,343.3237,344.01,10356.0
2023-11-20 15:00:00,350.92,351.53,350.58,351.38,10777.0,344.059,344.6571,343.7257,344.51,10777.0
2023-11-20 15:30:00,351.32,351.32,348.89,349.49,35921.0,344.4512,344.4512,342.0687,342.657,35921.0
2023-11-21 09:30:00,348.27,349.12,348.05,348.52,5814.0,341.4609,342.2942,341.2452,341.706,5814.0
2023-11-21 10:00:00,348.68,349.72,348.68,349.71,5081.0,341.8628,342.8825,341.8628,342.8727,5081.0
2023-11-21 10:30:00,349.6,349.7,348.84,349.7,5935.0,342.7649,342.8629,342.0197,342.8629,5935.0
2023-11-21 11:00:00,349.72,350.17,348.98,349.42,5895.0,342.8825,343.3237,342.157,342.5884,5895.0
2023-11-21 11:30:00,349.51,350.1,348.98,349.16,11816.0,342.6766,343.2551,342.157,342.3335,11816.0
2023-11-21 12:00:00,349.17,349.59,348.27,349.19,7005.0,342.3433,342.755,341.4609,342.3629,7005.0
2023-11-21 12:30:00,349.19,349.72,348.76,349.59,2643.0,342.3629,342.8825,341.9413,342.755,2643.0
2023-11-21 13:00:00,349.59,349.83,348.67,348.93,5677.0,342.755,342.9904,341.853,342.108,5677.0
2023-11-21 13:30:00,348.94,349.37,348.85,348.9,7359.0,342.1178,342.5393,342.0295,342.0785,7359.0
2023-11-21 14:00:00,348.72,348.92,348.44,348.7,7145.0,341.9021,342.0981,341.6275,341.8824,7145.0
2023-11-21 14:30:00,348.82,348.92,347.9,348.22,10058.0,342.0001,342.0981,341.0981,341.4118,10058.0
2023-11-21 15:00:00,348.29,348.49,347.9,348.15,9402.0,341.4805,341.6766,341.0981,341.3432,9402.0
2023-11-21 15:30:00,347.98,348.15,347.44,347.96,25103.0,341.1765,341.3432,340.6471,341.1569,25103.0
2023-11-22 09:30:00,350.02,350.02,348.46,348.46,6106.0,343.1766,343.1766,341.6471,341.6471,6106.0
2023-11-22 10:00:00,348.84,350.18,348.57,350.18,8142.0,342.0197,343.3335,341.755,343.3335,8142.0
2023-11-22 10:30:00,350.21,350.89,349.63,350.4,13341.0,343.3629,344.0296,342.7943,343.5492,13341.0
2023-11-22 11:00:00,350.38,350.5,350.1,350.48,3685.0,343.5296,343.6473,343.2551,343.6276,3685.0
2023-11-22 11:30:00,350.37,350.99,350.04,350.65,5681.0,343.5198,344.1277,343.1962,343.7943,5681.0
2023-11-22 12:00:00,350.77,350.82,349.91,349.97,6709.0,343.912,343.961,343.0688,343.1276,6709.0
2023-11-22 12:30:00,349.96,349.96,349.37,349.53,2655.0,343.1178,343.1178,342.5393,342.6962,2655.0
2023-11-22 13:00:00,349.76,349.99,349.39,349.77,4812.0,342.9217,343.1472,342.559,342.9315,4812.0
2023-11-22 13:30:00,350.02,350.22,349.65,350.12,3690.0,343.1766,343.3727,342.8139,343.2747,3690.0
2023-11-22 14:00:00,350.12,350.55,350.01,350.51,5399.0,343.2747,343.6963,343.1668,343.6571,5399.0
2023-11-22 14:30:00,350.48,350.48,349.38,350.05,6728.0,343.6276,343.6276,342.5492,343.2061,6728.0
2023-11-22 15:00:00,350.06,350.82,350.04,350.82,6081.0,343.2159,343.961,343.1962,343.961,6081.0
2023-11-22 15:30:00,350.7,350.87,350.34,350.69,30391.0,343.8433,344.01,343.4904,343.8335,30391.0
2023-11-24 09:30:00,351.09,352.0,348.62,351.84,19267.0,344.2257,345.1179,341.804,344.9611,19267.0
2023-11-24 10:00:00,351.76,352.71,351.34,352.71,9953.0,344.8826,345.814,344.4708,345.814,9953.0
2023-11-24 10:30:00,352.99,353.48,352.52,352.93,8245.0,346.0886,346.569,345.6278,346.0297,8245.0
2023-11-24 11:00:00,352.93,353.32,351.98,352.25,11043.0,346.0297,346.4121,345.0983,345.363,11043.0
2023-11-24 11:30:00,352.43,352.43,351.43,351.99,9334.0,345.5395,345.5395,344.5591,345.1081,9334.0
2023-11-24 12:00:00,351.97,352.15,351.15,351.15,6374.0,345.0885,345.265,344.2845,344.2845,6374.0
2023-11-24 12:30:00,351.04,351.56,350.59,351.27,22656.0,344.1767,344.6865,343.7355,344.4022,22656.0
2023-11-27 09:30:00,349.87,349.87,347.91,348.22,11150.0,343.0296,343.0296,341.1079,341.4118,11150.0
2023-11-27 10:00:00,348.57,349.14,348.1,348.56,5468.0,341.755,342.3138,341.2942,341.7452,5468.0
2023-11-27 10:30:00,348.36,348.39,347.62,348.33,11869.0,341.5491,341.5785,340.8236,341.5197,11869.0
2023-11-27 11:00:00,348.48,348.48,348.02,348.37,2978.0,341.6667,341.6667,341.2157,341.5589,2978.0
2023-11-27 11:30:00,348.49,348.83,348.07,348.33,6572.0,341.6766,342.0099,341.2648,341.5197,6572.0
2023-11-27 12:00:00,347.85,347.85,347.42,347.8,7809.0,341.0491,341.0491,340.6275,341.0,7809.0
2023-11-27 12:30:00,347.82,348.38,347.61,348.38,9338.0,341.0197,341.5687,340.8138,341.5687,9338.0
2023-11-27 13:00:00,348.28,348.31,347.92,348.0,4631.0,341.4707,341.5001,341.1177,341.1961,4631.0
2023-11-27 13:30:00,348.21,348.33,347.83,348.18,5470.0,341.402,341.5197,341.0295,341.3726,5470.0
2023-11-27 14:00:00,348.27,348.58,348.2,348.47,4543.0,341.4609,341.7648,341.3922,341.6569,4543.0
2023-11-27 14:30:00,348.42,348.72,348.21,348.61,7679.0,341.6079,341.9021,341.402,341.7942,7679.0
2023-11-27 15:00:00,348.66,349.7,348.65,349.68,9520.0,341.8432,342.8629,341.8334,342.8433,9520.0
2023-11-27 15:30:00,349.73,349.73,349.11,349.37,29529.0,342.8923,342.8923,342.2844,342.5393,29529.0
2023-11-28 09:30:00,349.04,349.04,347.22,348.24,12138.0,342.2158,342.2158,340.4314,341.4314,12138.0
2023-11-28 10:00:00,347.95,349.0,347.87,348.82,3526.0,341.1471,342.1766,341.0687,342.0001,3526.0
2023-11-28 10:30:00,348.81,349.62,348.63,349.38,12338.0,341.9903,342.7845,341.8138,342.5492,12338.0
2023-11-28 11:00:00,349.48,349.48,348.3,348.44,6253.0,342.6472,342.6472,341.4903,341.6275,6253.0
2023-11-28 11:30:00,348.65,349.25,348.65,348.84,5914.0,341.8334,342.4217,341.8334,342.0197,5914.0
2023-11-28 12:00:00,348.84,349.0,347.79,347.8,4355.0,342.0197,342.1766,340.9902,341.0,4355.0
2023-11-28 12:30:00,347.42,347.67,346.81,346.93,2853.0,340.6275,340.8726,340.0294,340.1471,2853.0
2023-11-28 13:00:00,346.93,346.93,345.64,346.49,9433.0,340.1471,340.1471,338.8823,339.7157,9433.0
2023-11-28 13:30:00,346.47,346.94,346.33,346.55,9450.0,339.696,340.1569,339.5588,339.7745,9450.0
2023-11-28 14:00:00,346.52,346.85,346.27,346.71,5821.0,339.7451,340.0686,339.5,339.9314,5821.0
2023-11-28 14:30:00,346.65,347.23,346.44,347.15,4148.0,339.8725,340.4412,339.6666,340.3628,4148.0
2023-11-28 15:00:00,347.16,347.16,345.89,346.34,11025.0,340.3726,340.3726,339.1274,339.5686,11025.0
2023-11-28 15:30:00,346.27,346.75,345.43,345.5,44154.0,339.5,339.9706,338.6764,338.745,44154.0
2023-11-29 09:30:00,347.37,348.84,345.95,348.17,20578.0,340.5785,342.0197,339.1862,341.3628,20578.0
2023-11-29 10:00:00,347.99,348.99,347.54,348.63,18227.0,341.1863,342.1668,340.7451,341.8138,18227.0
2023-11-29 10:30:00,348.69,349.33,348.63,348.91,7493.0,341.8726,342.5001,341.8138,342.0883,7493.0
2023-11-29 11:00:00,348.91,349.56,348.72,348.89,9032.0,342.0883,342.7256,341.9021,342.0687,9032.0
2023-11-29 11:30:00,349.02,349.39,348.55,349.11,4704.0,342.1962,342.559,341.7354,342.2844,4704.0
2023-11-29 12:00:00,349.07,349.68,349.05,349.56,8653.0,342.2452,342.8433,342.2256,342.7256,8653.0
2023-11-29 12:30:00,349.58,350.2,349.58,349.87,8167.0,342.7452,343.3531,342.7452,343.0296,8167.0
2023-11-29 13:00:00,350.08,350.5,349.84,350.44,7152.0,343.2355,343.6473,343.0002,343.5884,7152.0
2023-11-29 13:30:00,350.33,350.87,350.04,350.65,6559.0,343.4806,344.01,343.1962,343.7943,6559.0
2023-11-29 14:00:00,350.66,350.78,349.65,349.75,10078.0,343.8041,343.9218,342.8139,342.9119,10078.0
2023-11-29 14:30:00,349.67,349.67,348.83,349.0,9278.0,342.8335,342.8335,342.0099,342.1766,9278.0
2023-11-29 15:00:00,348.96,349.16,347.87,348.04,12403.0,342.1374,342.3335,341.0687,341.2354,12403.0
2023-11-29 15:30:00,348.02,348.52,347.43,348.52,35481.0,341.2157,341.706,340.6373,341.706,35481.0
2023-11-30 09:30:00,349.63,352.3,347.74,352.3,11097.0,342.7943,345.4121,340.9412,345.4121,11097.0
2023-11-30 10:00:00,352.59,352.7,351.54,351.54,9956.0,345.6964,345.8042,344.6669,344.6669,9956.0
2023-11-30 10:30:00,351.33,352.14,350.81,352.14,10563.0,344.461,345.2552,343.9512,345.2552,10563.0
2023-11-30 11:00:00,352.53,352.62,351.66,352.26,9272.0,345.6376,345.7258,344.7846,345.3728,9272.0
2023-11-30 11:30:00,352.29,352.29,351.08,351.08,10135.0,345.4023,345.4023,344.2159,344.2159,10135.0
2023-11-30 12:00:00,351.03,351.68,350.47,350.63,20028.0,344.1669,344.8042,343.6178,343.7747,20028.0
2023-11-30 12:30:00,350.79,351.3,350.5,350.81,36983.0,343.9316,344.4316,343.6473,343.9512,36983.0
2023-11-30 13:00:00,350.71,352.16,350.71,351.61,27480.0,343.8531,345.2748,343.8531,344.7356,27480.0
2023-11-30 13:30:00,351.72,352.49,351.48,352.3,58706.0,344.8434,345.5983,344.6081,345.4121,58706.0
2023-11-30 14:00:00,352.09,353.07,352.08,352.88,24145.0,345.2062,346.167,345.1964,345.9807,24145.0
2023-11-30 14:30:00,352.75,353.69,352.57,353.38,12590.0,345.8533,346.7749,345.6768,346.4709,12590.0
2023-11-30 15:00:00,353.31,353.42,352.64,352.71,19316.0,346.4023,346.5102,345.7454,345.814,19316.0
2023-11-30 15:30:00,352.7,353.63,351.96,353.56,75916.0,345.8042,346.7161,345.0787,346.6474,75916.0
2023-12-01 09:30:00,353.18,354.39,352.21,354.39,17575.0,346.2749,347.4612,345.3238,347.4612,17575.0
2023-12-01 10:00:00,354.48,355.18,353.76,353.84,25861.0,347.5494,348.2358,346.8435,346.922,25861.0
2023-12-01 10:30:00,353.64,354.14,353.35,354.04,17322.0,346.7259,347.2161,346.4415,347.118,17322.0
2023-12-01 11:00:00,353.53,355.37,352.85,355.37,8255.0,346.618,348.422,345.9513,348.422,8255.0
2023-12-01 11:30:00,355.44,357.38,355.2,357.38,31019.0,348.4907,350.3927,348.2554,350.3927,31019.0
2023-12-01 12:00:00,357.03,357.77,356.7,357.41,27161.0,350.0496,350.7751,349.726,350.4222,27161.0
2023-12-01 12:30:00,357.32,358.14,356.97,357.94,7081.0,350.3339,351.1379,349.9908,350.9418,7081.0
2023-12-01 13:00:00,357.89,358.04,356.68,357.04,7591.0,350.8928,351.0398,349.7064,350.0594,7591.0
2023-12-01 13:30:00,356.83,356.89,355.9,356.03,15899.0,349.8535,349.9123,348.9417,349.0691,15899.0
2023-12-01 14:00:00,356.03,356.65,355.98,356.35,13486.0,349.0691,349.677,349.0201,349.3829,13486.0
2023-12-01 14:30:00,356.31,356.98,356.22,356.8,14215.0,349.3437,350.0006,349.2554,349.8241,14215.0
2023-12-01 15:00:00,356.9,356.9,356.03,356.39,17874.0,349.9221,349.9221,349.0691,349.4221,17874.0
2023-12-01 15:30:00,356.35,356.66,355.48,356.28,78293.0,349.3829,349.6868,348.5299,349.3142,78293.0
2023-12-04 09:30:00,353.81,357.75,352.72,355.72,15647.0,346.8925,350.7555,345.8239,348.7652,15647.0
2023-12-04 10:00:00,355.67,356.02,354.88,355.23,20349.0,348.7162,349.0593,347.9416,348.2848,20349.0
2023-12-04 10:30:00,355.35,355.57,354.39,354.92,29324.0,348.4024,348.6181,347.4612,347.9808,29324.0
2023-12-04 11:00:00,354.73,355.64,354.44,354.78,28244.0,347.7946,348.6868,347.5102,347.8436,28244.0
2023-12-04 11:30:00,354.58,354.76,354.16,354.18,21243.0,347.6475,347.824,347.2357,347.2553,21243.0
2023-12-04 12:00:00,354.24,354.79,353.87,354.56,21374.0,347.3141,347.8534,346.9514,347.6279,21374.0
2023-12-04 12:30:00,354.46,354.63,354.0,354.25,6304.0,347.5298,347.6965,347.0788,347.3239,6304.0
2023-12-04 13:00:00,354.36,354.53,353.75,353.85,6352.0,347.4318,347.5985,346.8337,346.9318,6352.0
2023-12-04 13:30:00,353.75,354.1,353.23,353.23,5670.0,346.8337,347.1769,346.3239,346.3239,5670.0
2023-12-04 14:00:00,353.25,353.71,353.02,353.02,7938.0,346.3435,346.7945,346.118,346.118,7938.0
2023-12-04 14:30:00,353.06,353.48,352.87,353.15,12004.0,346.1572,346.569,345.9709,346.2454,12004.0
2023-12-04 15:00:00,353.29,353.7,353.0,353.13,8379.0,346.3827,346.7847,346.0984,346.2258,8379.0
2023-12-04 15:30:00,352.88,354.18,352.64,353.74,51988.0,345.9807,347.2553,345.7454,346.8239,51988.0
2023-12-05 09:30:00,352.4,352.4,350.09,350.97,9185.0,345.5101,345.5101,343.2453,344.1081,9185.0
2023-12-05 10:00:00,352.48,352.51,350.42,351.09,4191.0,345.5885,345.618,343.5688,344.2257,4191.0
2023-12-05 10:30:00,351.2,351.35,350.0,351.15,13113.0,344.3336,344.4806,343.157,344.2845,13113.0
2023-12-05 11:00:00,351.18,351.33,350.51,351.31,9024.0,344.314,344.461,343.6571,344.4414,9024.0
2023-12-05 11:30:00,351.18,351.62,350.31,350.7,8502.0,344.314,344.7454,343.461,343.8433,8502.0
2023-12-05 12:00:00,351.12,351.22,350.69,351.01,5291.0,344.2551,344.3532,343.8335,344.1473,5291.0
2023-12-05 12:30:00,350.88,351.34,349.93,351.25,6088.0,344.0198,344.4708,343.0884,344.3826,6088.0
2023-12-05 13:00:00,351.34,352.14,351.34,352.14,3610.0,344.4708,345.2552,344.4708,345.2552,3610.0
2023-12-05 13:30:00,352.34,352.91,352.26,352.61,6196.0,345.4513,346.0101,345.3728,345.716,6196.0
2023-12-05 14:00:00,352.72,353.21,352.45,352.74,7287.0,345.8239,346.3043,345.5591,345.8435,7287.0
2023-12-05 14:30:00,352.79,353.24,352.65,353.01,7182.0,345.8925,346.3337,345.7552,346.1082,7182.0
2023-12-05 15:00:00,352.99,353.32,352.78,352.85,9176.0,346.0886,346.4121,345.8827,345.9513,9176.0
2023-12-05 15:30:00,352.82,352.85,351.93,352.58,36149.0,345.9219,345.9513,345.0493,345.6866,36149.0
2023-12-06 09:30:00,355.33,356.93,355.08,356.01,10030.0,348.3828,349.9515,348.1377,349.0495,10030.0
2023-12-06 10:00:00,356.56,357.12,354.97,356.04,6353.0,349.5888,350.1378,348.0299,349.0789,6353.0
2023-12-06 10:30:00,355.27,355.56,352.43,353.18,5719.0,348.324,348.6083,345.5395,346.2749,5719.0
2023-12-06 11:00:00,353.79,354.27,353.49,353.86,6711.0,346.8729,347.3435,346.5788,346.9416,6711.0
2023-12-06 11:30:00,353.41,353.41,352.9,353.38,5505.0,346.5004,346.5004,346.0003,346.4709,5505.0
2023-12-06 12:00:00,353.11,353.19,352.1,352.1,6206.0,346.2062,346.2847,345.216,345.216,6206.0
2023-12-06 12:30:00,352.43,352.43,351.5,351.77,8320.0,345.5395,345.5395,344.6277,344.8924,8320.0
2023-12-06 13:00:00,351.73,352.49,351.71,352.49,10125.0,344.8532,345.5983,344.8336,345.5983,10125.0
2023-12-06 13:30:00,352.47,352.51,351.4,351.41,7002.0,345.5787,345.618,344.5297,344.5395,7002.0
2023-12-06 14:00:00,351.4,352.02,351.08,351.35,6611.0,344.5297,345.1375,344.2159,344.4806,6611.0
2023-12-06 14:30:00,351.35,351.69,351.04,351.27,7909.0,344.4806,344.814,344.1767,344.4022,7909.0
2023-12-06 15:00:00,351.22,351.76,350.66,350.78,19178.0,344.3532,344.8826,343.8041,343.9218,19178.0
2023-12-06 15:30:00,350.86,350.87,349.9,350.16,50657.0,344.0002,344.01,343.059,343.3139,50657.0
2023-12-07 09:30:00,351.28,351.99,351.13,351.59,5384.0,344.412,345.1081,344.2649,344.7159,5384.0
2023-12-07 10:00:00,351.88,352.47,351.47,352.46,2113.0,345.0003,345.5787,344.5983,345.5689,2113.0
2023-12-07 10:30:00,352.48,352.74,351.61,351.61,9523.0,345.5885,345.8435,344.7356,344.7356,9523.0
2023-12-07 11:00:00,351.81,352.3,350.56,350.72,5735.0,344.9316,345.4121,343.7061,343.863,5735.0
2023-12-07 11:30:00,350.61,351.09,350.37,351.09,4652.0,343.7551,344.2257,343.5198,344.2257,4652.0
2023-12-07 12:00:00,351.41,351.69,350.99,351.53,9695.0,344.5395,344.814,344.1277,344.6571,9695.0
2023-12-07 12:30:00,351.54,352.04,351.54,351.58,2183.0,344.6669,345.1571,344.6669,344.7061,2183.0
2023-12-07 13:00:00,351.77,351.98,351.5,351.74,2669.0,344.8924,345.0983,344.6277,344.863,2669.0
2023-12-07 13:30:00,352.02,352.45,351.86,352.08,4122.0,345.1375,345.5591,344.9807,345.1964,4122.0
2023-12-07 14:00:00,352.24,352.86,352.19,352.86,4378.0,345.3532,345.9611,345.3042,345.9611,4378.0
2023-12-07 14:30:00,352.81,353.01,352.44,352.44,7090.0,345.9121,346.1082,345.5493,345.5493,7090.0
2023-12-07 15:00:00,352.48,352.55,352.12,352.49,7263.0,345.5885,345.6572,345.2356,345.5983,7263.0
2023-12-07 15:30:00,352.49,352.92,352.26,352.73,23901.0,345.5983,346.0199,345.3728,345.8337,23901.0
2023-12-08 09:30:00,352.32,354.53,352.32,354.12,9028.0,345.4317,347.5985,345.4317,347.1965,9028.0
2023-12-08 10:00:00,354.45,355.22,354.29,354.64,9880.0,347.52,348.275,347.3632,347.7063,9880.0
2023-12-08 10:30:00,354.75,354.96,353.82,354.8,7983.0,347.8142,348.0201,346.9023,347.8632,7983.0
2023-12-08 11:00:00,354.55,355.04,353.76,353.94,7525.0,347.6181,348.0985,346.8435,347.02,7525.0
2023-12-08 11:30:00,354.03,355.42,353.91,355.42,6072.0,347.1082,348.4711,346.9906,348.4711,6072.0
2023-12-08 12:00:00,355.4,355.59,354.6,355.59,7572.0,348.4515,348.6377,347.6671,348.6377,7572.0
2023-12-08 12:30:00,355.66,356.15,355.65,355.68,14223.0,348.7064,349.1868,348.6966,348.726,14223.0
2023-12-08 13:00:00,355.69,357.13,355.69,357.13,2730.0,348.7358,350.1476,348.7358,350.1476,2730.0
2023-12-08 13:30:00,356.92,357.06,356.38,356.51,3329.0,349.9417,350.079,349.4123,349.5398,3329.0
2023-12-08 14:00:00,356.52,357.15,356.51,357.15,3453.0,349.5496,350.1672,349.5398,350.1672,3453.0
2023-12-08 14:30:00,357.3,357.64,357.05,357.27,7397.0,350.3143,350.6477,350.0692,350.2849,7397.0
2023-12-08 15:00:00,357.35,357.79,357.09,357.68,7566.0,350.3633,350.7947,350.1084,350.6869,7566.0
2023-12-08 15:30:00,357.53,358.26,357.13,357.69,39985.0,350.5398,351.2555,350.1476,350.6967,39985.0
2023-12-11 09:30:00,359.1,363.19,358.89,363.02,29485.0,352.0791,356.0891,351.8732,355.9225,29485.0
2023-12-11 10:00:00,363.3,366.05,363.1,365.47,21617.0,356.197,358.8932,356.0009,358.3246,21617.0
2023-12-11 10:30:00,365.59,366.77,365.1,366.21,24363.0,358.4422,359.5992,357.9618,359.0501,24363.0
2023-12-11 11:00:00,366.3,366.47,364.63,365.32,17381.0,359.1383,359.305,357.501,358.1775,17381.0
2023-12-11 11:30:00,365.07,366.26,364.69,366.15,10688.0,357.9324,359.0991,357.5598,358.9913,10688.0
2023-12-11 12:00:00,366.1,366.21,365.49,365.49,14695.0,358.9423,359.0501,358.3442,358.3442,14695.0
2023-12-11 12:30:00,365.62,366.49,365.61,366.11,9247.0,358.4716,359.3246,358.4618,358.9521,9247.0
2023-12-11 13:00:00,365.89,366.63,365.89,365.92,10842.0,358.7364,359.4619,358.7364,358.7658,10842.0
2023-12-11 13:30:00,366.06,366.27,365.36,365.36,8020.0,358.903,359.1089,358.2167,358.2167,8020.0
2023-12-11 14:00:00,365.53,365.57,364.69,364.99,20601.0,358.3834,358.4226,357.5598,357.854,20601.0
2023-12-11 14:30:00,365.25,365.48,364.92,365.01,10622.0,358.1089,358.3344,357.7853,357.8736,10622.0
2023-12-11 15:00:00,364.95,365.16,364.32,364.61,23315.0,357.8147,358.0206,357.1971,357.4814,23315.0
2023-12-11 15:30:00,364.52,365.49,364.22,365.44,42986.0,357.3931,358.3442,357.099,358.2952,42986.0
2023-12-12 09:30:00,366.12,367.61,365.44,367.0,7241.0,358.9619,360.4227,358.2952,359.8247,7241.0
2023-12-12 10:00:00,367.0,367.95,366.51,367.05,15147.0,359.8247,360.7561,359.3442,359.8737,15147.0
2023-12-12 10:30:00,367.21,368.03,366.48,367.87,11366.0,360.0306,360.8345,359.3148,360.6776,11366.0
2023-12-12 11:00:00,367.79,367.83,367.02,367.19,6322.0,360.5992,360.6384,359.8443,360.0109,6322.0
2023-12-12 11:30:00,367.31,368.77,367.21,368.55,7444.0,360.1286,361.5601,360.0306,361.3444,7444.0
2023-12-12 12:00:00,368.56,368.82,368.13,368.72,11625.0,361.3542,361.6091,360.9326,361.511,11625.0
2023-12-12 12:30:00,368.77,369.27,368.61,368.62,8429.0,361.5601,362.0503,361.4032,361.413,8429.0
2023-12-12 13:00:00,368.5,369.55,368.26,369.46,9254.0,361.2953,362.3248,361.06,362.2366,9254.0
2023-12-12 13:30:00,369.67,369.89,369.33,369.57,14441.0,362.4425,362.6582,362.1091,362.3444,14441.0
2023-12-12 14:00:00,369.46,369.57,369.0,369.07,23662.0,362.2366,362.3444,361.7856,361.8542,23662.0
2023-12-12 14:30:00,369.16,369.63,369.01,369.63,15241.0,361.9424,362.4032,361.7954,362.4032,15241.0
2023-12-12 15:00:00,369.71,370.27,369.56,370.2,18234.0,362.4817,363.0307,362.3346,362.9621,18234.0
2023-12-12 15:30:00,370.38,370.38,369.3,370.33,44955.0,363.1386,363.1386,362.0797,363.0896,44955.0
2023-12-13 09:30:00,371.0,371.68,369.83,370.55,18526.0,363.7465,364.4132,362.5993,363.3053,18526.0
2023-12-13 10:00:00,370.84,371.76,370.54,371.52,12701.0,363.5896,364.4916,363.2954,364.2563,12701.0
2023-12-13 10:30:00,371.52,371.54,370.03,370.81,13555.0,364.2563,364.2759,362.7954,363.5602,13555.0
2023-12-13 11:00:00,370.61,370.96,369.8,370.24,8513.0,363.3641,363.7072,362.5699,363.0013,8513.0
2023-12-13 11:30:00,370.36,370.59,370.01,370.02,6929.0,363.119,363.3445,362.7758,362.7856,6929.0
2023-12-13 12:00:00,370.01,370.03,368.89,369.03,9957.0,362.7758,362.7954,361.6777,361.815,9957.0
2023-12-13 12:30:00,369.02,369.45,368.89,369.14,10673.0,361.8052,362.2268,361.6777,361.9228,10673.0
2023-12-13 13:00:00,369.15,369.24,368.9,369.14,6073.0,361.9326,362.0209,361.6875,361.9228,6073.0
2023-12-13 13:30:00,369.05,369.11,368.66,369.09,7853.0,361.8346,361.8934,361.4522,361.8738,7853.0
2023-12-13 14:00:00,369.15,372.28,369.15,371.31,24964.0,361.9326,365.0014,361.9326,364.0504,24964.0
2023-12-13 14:30:00,371.35,373.47,371.24,373.12,29880.0,364.0896,366.1682,363.9818,365.825,29880.0
2023-12-13 15:00:00,372.93,373.66,369.76,370.29,28736.0,365.6387,366.3544,362.5307,363.0503,28736.0
2023-12-13 15:30:00,370.14,372.11,368.77,371.84,148349.0,362.9033,364.8348,361.5601,364.57,148349.0
2023-12-14 09:30:00,373.78,379.69,371.6,377.34,41350.0,366.4721,372.2666,364.3347,369.9625,41350.0
2023-12-14 10:00:00,377.72,378.08,373.94,374.25,18475.0,370.3351,370.688,366.629,366.9329,18475.0
2023-12-14 10:30:00,374.36,375.75,374.25,375.42,13974.0,367.0408,368.4036,366.9329,368.08,13974.0
2023-12-14 11:00:00,375.41,375.87,374.74,375.5,7889.0,368.0702,368.5212,367.4133,368.1585,7889.0
2023-12-14 11:30:00,375.61,375.91,375.41,375.68,12472.0,368.2663,368.5605,368.0702,368.335,12472.0
2023-12-14 12:00:00,375.7,376.81,375.54,376.72,6908.0,368.3546,369.4429,368.1977,369.3546,6908.0
2023-12-14 12:30:00,376.63,377.12,376.26,376.87,10880.0,369.2664,369.7468,368.9036,369.5017,10880.0
2023-12-14 13:00:00,376.88,377.18,375.94,376.38,25775.0,369.5115,369.8056,368.5899,369.0213,25775.0
2023-12-14 13:30:00,376.25,377.1,375.72,376.92,27929.0,368.8938,369.7272,368.3742,369.5507,27929.0
2023-12-14 14:00:00,377.07,377.63,376.67,377.34,20445.0,369.6978,370.2468,369.3056,369.9625,20445.0
2023-12-14 14:30:00,377.5,379.28,377.5,379.11,5971.0,370.1194,371.8646,370.1194,371.6979,5971.0
2023-12-14 15:00:00,379.3,379.73,378.68,379.53,8779.0,371.8842,372.3058,371.2763,372.1097,8779.0
2023-12-14 15:30:00,379.51,380.29,378.87,379.96,72964.0,372.0901,372.8548,371.4626,372.5313,72964.0
2023-12-15 09:30:00,376.84,379.27,375.79,376.26,92760.0,369.4723,371.8548,368.4428,368.9036,92760.0
2023-12-15 10:00:00,377.09,377.38,376.0,376.86,12358.0,369.7174,370.0017,368.6487,369.4919,12358.0
2023-12-15 10:30:00,376.87,379.0,376.3,378.4,9408.0,369.5017,371.59,368.9428,371.0018,9408.0
2023-12-15 11:00:00,378.4,379.35,377.5,379.25,10475.0,371.0018,371.9332,370.1194,371.8352,10475.0
2023-12-15 11:30:00,379.41,379.62,377.93,378.57,10855.0,371.992,372.1979,370.541,371.1684,10855.0
2023-12-15 12:00:00,378.3,378.91,377.7,378.86,4360.0,370.9037,371.5018,370.3155,371.4528,4360.0
2023-12-15 12:30:00,378.63,378.87,378.0,378.0,5041.0,371.2273,371.4626,370.6096,370.6096,5041.0
2023-12-15 13:00:00,377.99,378.33,377.7,378.12,6525.0,370.5998,370.9331,370.3155,370.7272,6525.0
2023-12-15 13:30:00,378.24,378.38,376.69,376.89,11807.0,370.8449,370.9822,369.3252,369.5213,11807.0
2023-12-15 14:00:00,376.7,377.23,376.48,376.67,9813.0,369.335,369.8546,369.1193,369.3056,9813.0
2023-12-15 14:30:00,376.78,377.12,376.33,376.5,15854.0,369.4134,369.7468,368.9722,369.1389,15854.0
2023-12-15 15:00:00,376.74,377.25,376.53,376.97,7324.0,369.3742,369.8743,369.1683,369.5997,7324.0
2023-12-15 15:30:00,377.07,378.16,376.33,377.83,34448.0,369.6978,370.7665,368.9722,370.4429,34448.0
2023-12-18 09:30:00,377.64,377.9,375.98,376.77,10831.0,370.2566,370.5115,368.6291,369.4036,10831.0
2023-12-18 10:00:00,377.28,377.55,375.9,376.13,8717.0,369.9037,370.1684,368.5507,368.7762,8717.0
2023-12-18 10:30:00,376.22,376.46,374.19,374.82,13089.0,368.8644,369.0997,366.8741,367.4918,13089.0
2023-12-18 11:00:00,375.0,375.83,374.85,375.8,5504.0,367.6682,368.482,367.5212,368.4526,5504.0
2023-12-18 11:30:00,375.66,375.93,375.42,375.78,9532.0,368.3153,368.5801,368.08,368.433,9532.0
2023-12-18 12:00:00,375.81,376.24,375.32,375.5,6166.0,368.4624,368.884,367.982,368.1585,6166.0
2023-12-18 12:30:00,375.59,375.71,375.11,375.48,6487.0,368.2467,368.3644,367.7761,368.1389,6487.0
2023-12-18 13:00:00,375.41,376.22,375.24,376.16,9975.0,368.0702,368.8644,367.9036,368.8056,9975.0
2023-12-18 13:30:00,376.24,376.45,375.06,375.16,7201.0,368.884,369.0899,367.7271,367.8251,7201.0
2023-12-18 14:00:00,375.31,376.07,374.9,375.9,6528.0,367.9722,368.7173,367.5702,368.5507,6528.0
2023-12-18 14:30:00,375.74,376.16,375.53,375.92,2860.0,368.3938,368.8056,368.1879,368.5703,2860.0
2023-12-18 15:00:00,375.84,376.39,375.7,376.39,5425.0,368.4918,369.0311,368.3546,369.0311,5425.0
2023-12-18 15:30:00,376.13,376.77,376.05,376.12,28652.0,368.7762,369.4036,368.6977,368.7663,28652.0
2023-12-19 09:30:00,376.74,378.62,376.29,378.62,10494.0,369.3742,371.2175,368.933,371.2175,10494.0
2023-12-19 10:00:00,378.6,379.4,377.73,379.07,8812.0,371.1979,371.9822,370.3449,371.6587,8812.0
2023-12-19 10:30:00,378.99,379.54,378.35,378.94,11412.0,371.5802,372.1195,370.9527,371.5312,11412.0
2023-12-19 11:00:00,379.09,379.18,378.46,378.85,7088.0,371.6783,371.7665,371.0606,371.443,7088.0
2023-12-19 11:30:00,378.9,379.4,378.41,378.88,12024.0,371.492,371.9822,371.0116,371.4724,12024.0
2023-12-19 12:00:00,378.78,379.71,378.56,379.71,14253.0,371.3743,372.2862,371.1586,372.2862,14253.0
2023-12-19 12:30:00,379.59,381.01,379.29,380.66,16528.0,372.1685,373.5607,371.8744,373.2176,16528.0
2023-12-19 13:00:00,380.78,381.48,380.68,381.4,7372.0,373.3352,374.0216,373.2372,373.9431,7372.0
2023-12-19 13:30:00,381.53,382.22,381.23,382.09,10260.0,374.0706,374.7471,373.7764,374.6196,10260.0
2023-12-19 14:00:00,382.09,382.22,381.27,381.42,5291.0,374.6196,374.7471,373.8157,373.9627,5291.0
2023-12-19 14:30:00,381.43,381.57,380.64,381.1,7139.0,373.9725,374.1098,373.198,373.649,7139.0
2023-12-19 15:00:00,381.33,381.4,380.86,381.25,10605.0,373.8745,373.9431,373.4137,373.7961,10605.0
2023-12-19 15:30:00,381.04,381.8,380.82,381.63,36313.0,373.5902,374.3353,373.3745,374.1686,36313.0
2023-12-20 09:30:00,378.12,381.43,377.37,379.9,21445.0,370.7272,373.9725,369.9919,372.4724,21445.0
2023-12-20 10:00:00,380.52,380.57,378.36,378.56,15192.0,373.0803,373.1293,370.9626,371.1586,15192.0
2023-12-20 10:30:00,378.79,380.08,378.79,378.97,9614.0,371.3841,372.6489,371.3841,371.5606,9614.0
2023-12-20 11:00:00,379.0,380.08,378.92,380.08,7996.0,371.59,372.6489,371.5116,372.6489,7996.0
2023-12-20 11:30:00,380.04,380.04,379.24,379.76,16147.0,372.6097,372.6097,371.8253,372.3352,16147.0
2023-12-20 12:00:00,379.78,380.21,379.65,379.69,7471.0,372.3548,372.7764,372.2273,372.2666,7471.0
2023-12-20 12:30:00,379.71,379.95,379.38,379.86,4117.0,372.2862,372.5215,371.9626,372.4332,4117.0
2023-12-20 13:00:00,379.91,379.91,378.52,378.86,5571.0,372.4822,372.4822,371.1194,371.4528,5571.0
2023-12-20 13:30:00,378.88,379.11,378.43,378.55,4244.0,371.4724,371.6979,371.0312,371.1488,4244.0
2023-12-20 14:00:00,378.36,378.49,377.99,378.36,3109.0,370.9626,371.09,370.5998,370.9626,3109.0
2023-12-20 14:30:00,378.27,378.35,375.4,375.74,9690.0,370.8743,370.9527,368.0604,368.3938,9690.0
2023-12-20 15:00:00,375.66,375.72,373.33,375.09,12746.0,368.3153,368.3742,366.0309,367.7565,12746.0
2023-12-20 15:30:00,374.64,375.32,372.66,372.67,27038.0,367.3153,367.982,365.374,365.3838,27038.0
2023-12-21 09:30:00,374.22,375.89,373.95,375.67,15105.0,366.9035,368.5408,366.6388,368.3251,15105.0
2023-12-21 10:00:00,375.67,377.06,374.97,375.25,13645.0,368.3251,369.688,367.6388,367.9134,13645.0
2023-12-21 10:30:00,375.76,376.14,374.74,374.75,9233.0,368.4134,368.786,367.4133,367.4231,9233.0
2023-12-21 11:00:00,374.75,375.74,374.7,375.74,17784.0,367.4231,368.3938,367.3741,368.3938,17784.0
2023-12-21 11:30:00,375.69,375.74,374.21,374.29,13683.0,368.3448,368.3938,366.8937,366.9721,13683.0
2023-12-21 12:00:00,374.19,374.44,373.32,373.4,9918.0,366.8741,367.1192,366.0211,366.0995,9918.0
2023-12-21 12:30:00,373.4,374.14,373.0,373.0,9228.0,366.0995,366.8251,365.7073,365.7073,9228.0
2023-12-21 13:00:00,372.93,373.44,372.16,373.32,9028.0,365.6387,366.1387,364.8838,366.0211,9028.0
2023-12-21 13:30:00,373.6,373.91,373.28,373.89,9865.0,366.2956,366.5996,365.9819,366.5799,9865.0
2023-12-21 14:00:00,373.86,374.2,373.14,374.2,7281.0,366.5505,366.8839,365.8446,366.8839,7281.0
2023-12-21 14:30:00,374.22,374.5,373.7,373.96,14407.0,366.9035,367.178,366.3937,366.6486,14407.0
2023-12-21 15:00:00,374.03,375.48,373.53,375.41,15345.0,366.7172,368.1389,366.227,368.0702,15345.0
2023-12-21 15:30:00,375.52,376.28,375.15,375.91,35411.0,368.1781,368.9232,367.8153,368.5605,35411.0
2023-12-22 09:30:00,377.96,379.55,375.28,377.63,11628.0,370.5704,372.1293,367.9428,370.2468,11628.0
2023-12-22 10:00:00,377.92,378.14,375.9,377.41,6283.0,370.5312,370.7469,368.5507,370.0311,6283.0
2023-12-22 10:30:00,377.84,377.84,376.18,376.18,5349.0,370.4527,370.4527,368.8252,368.8252,5349.0
2023-12-22 11:00:00,375.73,377.01,375.41,377.0,6769.0,368.384,369.6389,368.0702,369.6291,6769.0
2023-12-22 11:30:00,377.05,377.57,375.4,375.97,7334.0,369.6782,370.188,368.0604,368.6193,7334.0
2023-12-22 12:00:00,375.88,376.47,375.67,376.25,4641.0,368.531,369.1095,368.3251,368.8938,4641.0
2023-12-22 12:30:00,376.37,377.23,376.36,377.04,4443.0,369.0115,369.8546,369.0017,369.6684,4443.0
2023-12-22 13:00:00,377.16,377.38,377.08,377.12,2020.0,369.786,370.0017,369.7076,369.7468,2020.0
2023-12-22 13:30:00,377.35,377.35,376.51,376.79,3758.0,369.9723,369.9723,369.1487,369.4232,3758.0
2023-12-22 14:00:00,376.78,376.88,375.64,375.64,5341.0,369.4134,369.5115,368.2957,368.2957,5341.0
2023-12-22 14:30:00,375.41,377.13,375.41,377.01,5338.0,368.0702,369.7566,368.0702,369.6389,5338.0
2023-12-22 15:00:00,377.13,377.14,376.05,376.31,11651.0,369.7566,369.7664,368.6977,368.9526,11651.0
2023-12-22 15:30:00,376.18,376.53,375.26,376.15,21630.0,368.8252,369.1683,367.9232,368.7958,21630.0
2023-12-26 09:30:00,376.14,376.88,376.06,376.68,6449.0,368.786,369.5115,368.7075,369.3154,6449.0
2023-12-26 10:00:00,376.71,377.18,376.26,376.94,1408.0,369.3448,369.8056,368.9036,369.5703,1408.0
2023-12-26 10:30:00,377.22,377.67,377.22,377.27,3481.0,369.8448,370.286,369.8448,369.8939,3481.0
2023-12-26 11:00:00,377.27,377.66,376.86,376.95,5806.0,369.8939,370.2762,369.4919,369.5801,5806.0
2023-12-26 11:30:00,377.0,377.35,376.77,376.77,6038.0,369.6291,369.9723,369.4036,369.4036,6038.0
2023-12-26 12:00:00,377.09,377.82,376.93,377.76,1100.0,369.7174,370.4331,369.5605,370.3743,1100.0
2023-12-26 12:30:00,377.66,378.2,377.4,377.66,5533.0,370.2762,370.8057,370.0213,370.2762,5533.0
2023-12-26 13:00:00,377.83,378.5,377.83,378.01,2654.0,370.4429,371.0998,370.4429,370.6194,2654.0
2023-12-26 13:30:00,378.13,378.22,377.93,378.13,2347.0,370.7371,370.8253,370.541,370.7371,2347.0
2023-12-26 14:00:00,378.25,378.3,378.04,378.3,2799.0,370.8547,370.9037,370.6488,370.9037,2799.0
2023-12-26 14:30:00,378.28,378.38,377.89,378.2,8015.0,370.8841,370.9822,370.5017,370.8057,8015.0
2023-12-26 15:00:00,378.4,379.22,378.19,378.72,2955.0,371.0018,371.8057,370.7959,371.3155,2955.0
2023-12-26 15:30:00,378.74,379.09,377.98,378.34,18706.0,371.3351,371.6783,370.59,370.9429,18706.0
2023-12-27 09:30:00,378.34,379.1,376.86,378.47,4750.0,370.9429,371.6881,369.4919,371.0704,4750.0
2023-12-27 10:00:00,378.75,378.75,377.49,378.47,5792.0,371.3449,371.3449,370.1096,371.0704,5792.0
2023-12-27 10:30:00,378.57,378.9,377.99,378.16,4043.0,371.1684,371.492,370.5998,370.7665,4043.0
2023-12-27 11:00:00,378.11,378.86,377.98,378.85,3981.0,370.7174,371.4528,370.59,371.443,3981.0
2023-12-27 11:30:00,378.89,379.4,378.67,379.05,2722.0,371.4822,371.9822,371.2665,371.6391,2722.0
2023-12-27 12:00:00,379.0,379.28,378.8,379.26,2424.0,371.59,371.8646,371.394,371.845,2424.0
2023-12-27 12:30:00,379.41,379.54,378.72,378.96,6953.0,371.992,372.1195,371.3155,371.5508,6953.0
2023-12-27 13:00:00,379.11,380.21,379.1,379.94,5500.0,371.6979,372.7764,371.6881,372.5117,5500.0
2023-12-27 13:30:00,379.58,380.1,379.32,379.75,1548.0,372.1587,372.6685,371.9038,372.3254,1548.0
2023-12-27 14:00:00,378.63,379.12,378.42,379.03,6047.0,371.2273,371.7077,371.0214,371.6195,6047.0
2023-12-27 14:30:00,378.85,378.86,378.48,378.86,1517.0,371.443,371.4528,371.0802,371.4528,1517.0
2023-12-27 15:00:00,379.4,379.88,378.92,379.62,8448.0,371.9822,372.4528,371.5116,372.1979,8448.0
2023-12-27 15:30:00,379.36,380.19,378.81,380.19,20104.0,371.943,372.7568,371.4038,372.7568,20104.0
2023-12-28 09:30:00,383.59,383.78,381.0,381.16,18196.0,376.0903,376.2766,373.5509,373.7078,18196.0
2023-12-28 10:00:00,381.46,381.95,380.73,381.55,4618.0,374.0019,374.4824,373.2862,374.0902,4618.0
2023-12-28 10:30:00,381.77,381.97,381.03,381.27,4600.0,374.3059,374.502,373.5804,373.8157,4600.0
2023-12-28 11:00:00,381.37,381.45,380.89,381.12,4318.0,373.9137,373.9921,373.4431,373.6686,4318.0
2023-12-28 11:30:00,381.09,381.16,380.79,380.79,3445.0,373.6392,373.7078,373.345,373.345,3445.0
2023-12-28 12:00:00,380.58,381.22,380.58,381.06,11830.0,373.1392,373.7666,373.1392,373.6098,11830.0
2023-12-28 12:30:00,381.1,381.21,380.93,380.95,9693.0,373.649,373.7568,373.4823,373.5019,9693.0
2023-12-28 13:00:00,380.98,381.29,380.62,380.94,9725.0,373.5313,373.8353,373.1784,373.4921,9725.0
2023-12-28 13:30:00,381.13,381.46,380.84,381.11,5114.0,373.6784,374.0019,373.3941,373.6588,5114.0
2023-12-28 14:00:00,381.27,381.55,381.27,381.33,3534.0,373.8157,374.0902,373.8157,373.8745,3534.0
2023-12-28 14:30:00,381.55,381.64,381.15,381.51,6957.0,374.0902,374.1784,373.698,374.051,6957.0
2023-12-28 15:00:00,381.51,381.78,381.15,381.4,12650.0,374.051,374.3157,373.698,373.9431,12650.0
2023-12-28 15:30:00,381.21,381.65,380.93,381.24,24356.0,373.7568,374.1882,373.4823,373.7862,24356.0
2023-12-29 09:30:00,381.77,382.66,381.56,382.3,6407.0,374.3059,375.1785,374.1,374.8255,6407.0
2023-12-29 10:00:00,382.25,382.74,381.97,381.97,1433.0,374.7765,375.2569,374.502,374.502,1433.0
2023-12-29 10:30:00,381.73,382.08,381.24,381.83,3163.0,374.2667,374.6098,373.7862,374.3647,3163.0
2023-12-29 11:00:00,381.89,381.93,380.28,380.54,2024.0,374.4235,374.4628,372.845,373.0999,2024.0
2023-12-29 11:30:00,380.05,380.92,380.05,380.4,5376.0,372.6195,373.4725,372.6195,372.9627,5376.0
2023-12-29 12:00:00,380.58,380.58,379.54,379.55,5413.0,373.1392,373.1392,372.1195,372.1293,5413.0
2023-12-29 12:30:00,379.61,380.36,379.61,380.36,2619.0,372.1881,372.9235,372.1881,372.9235,2619.0
2023-12-29 13:00:00,380.53,380.53,379.82,380.09,1821.0,373.0901,373.0901,372.394,372.6587,1821.0
2023-12-29 13:30:00,380.19,380.52,380.06,380.23,2231.0,372.7568,373.0803,372.6293,372.796,2231.0
2023-12-29 14:00:00,380.24,380.46,379.9,380.46,1653.0,372.8058,373.0215,372.4724,373.0215,1653.0
2023-12-29 14:30:00,380.18,380.72,380.06,380.63,7251.0,372.747,373.2764,372.6293,373.1882,7251.0
2023-12-29 15:00:00,380.54,381.02,380.38,381.02,5070.0,373.0999,373.5705,372.9431,373.5705,5070.0
2023-12-29 15:30:00,380.77,381.12,379.52,379.86,32812.0,373.3254,373.6686,372.0999,372.4332,32812.0
2024-01-02 09:30:00,378.89,378.89,376.9,378.27,8282.0,371.4822,371.4822,369.5311,370.8743,8282.0
2024-01-02 10:00:00,378.71,378.71,377.17,377.35,4766.0,371.3057,371.3057,369.7958,369.9723,4766.0
2024-01-02 10:30:00,376.96,378.46,376.58,377.99,10608.0,369.5899,371.0606,369.2174,370.5998,10608.0
2024-01-02 11:00:00,377.98,378.73,377.94,378.43,5391.0,370.59,371.3253,370.5508,371.0312,5391.0
2024-01-02 11:30:00,378.66,379.23,378.28,379.04,7012.0,371.2567,371.8155,370.8841,371.6293,7012.0
2024-01-02 12:00:00,379.08,379.3,378.39,378.77,7250.0,371.6685,371.8842,370.992,371.3645,7250.0
2024-01-02 12:30:00,378.77,379.44,378.33,378.43,5757.0,371.3645,372.0214,370.9331,371.0312,5757.0
2024-01-02 13:00:00,378.66,379.11,378.53,379.0,8270.0,371.2567,371.6979,371.1292,371.59,8270.0
2024-01-02 13:30:00,379.02,379.63,378.92,379.07,7533.0,371.6097,372.2077,371.5116,371.6587,7533.0
2024-01-02 14:00:00,379.17,379.17,378.06,378.14,6426.0,371.7567,371.7567,370.6684,370.7469,6426.0
2024-01-02 14:30:00,378.09,378.13,377.01,377.04,8284.0,370.6978,370.7371,369.6389,369.6684,8284.0
2024-01-02 15:00:00,376.96,377.4,376.53,376.94,18843.0,369.5899,370.0213,369.1683,369.5703,18843.0
2024-01-02 15:30:00,376.92,379.27,376.77,379.02,59030.0,369.5507,371.8548,369.4036,371.6097,59030.0
2024-01-03 09:30:00,381.1,386.33,380.37,384.5,51007.0,373.649,378.7767,372.9333,376.9825,51007.0
2024-01-03 10:00:00,384.62,386.02,383.73,384.31,16012.0,377.1002,378.4728,376.2276,376.7962,16012.0
2024-01-03 10:30:00,384.48,384.57,382.39,382.75,8109.0,376.9629,377.0511,374.9138,375.2667,8109.0
2024-01-03 11:00:00,383.12,383.93,382.74,383.08,11470.0,375.6295,376.4237,375.2569,375.5903,11470.0
2024-01-03 11:30:00,383.32,383.9,383.04,383.36,14483.0,375.8256,376.3942,375.5511,375.8648,14483.0
2024-01-03 12:00:00,383.38,383.51,382.23,382.75,13243.0,375.8844,376.0119,374.7569,375.2667,13243.0
2024-01-03 12:30:00,382.76,383.94,382.55,383.94,16083.0,375.2765,376.4335,375.0706,376.4335,16083.0
2024-01-03 13:00:00,383.99,385.08,383.99,385.05,10271.0,376.4825,377.5512,376.4825,377.5218,10271.0
2024-01-03 13:30:00,385.05,385.25,384.29,384.29,10664.0,377.5218,377.7178,376.7766,376.7766,10664.0
2024-01-03 14:00:00,384.13,384.53,383.05,384.21,10349.0,376.6197,377.0119,375.5609,376.6982,10349.0
2024-01-03 14:30:00,384.36,384.5,383.65,383.83,7653.0,376.8452,376.9825,376.1491,376.3256,7653.0
2024-01-03 15:00:00,383.78,383.78,381.63,381.95,10168.0,376.2766,376.2766,374.1686,374.4824,10168.0
2024-01-03 15:30:00,381.87,382.74,380.48,380.63,70248.0,374.4039,375.2569,373.0411,373.1882,70248.0
2024-01-04 09:30:00,379.29,384.41,379.16,384.25,11665.0,371.8744,376.8943,371.7469,376.7374,11665.0
2024-01-04 10:00:00,384.58,385.62,384.58,385.0,8153.0,377.0609,378.0806,377.0609,377.4727,8153.0
2024-01-04 10:30:00,384.89,384.97,383.77,384.03,5594.0,377.3649,377.4433,376.2668,376.5217,5594.0
2024-01-04 11:00:00,384.1,384.71,383.93,383.95,10885.0,376.5903,377.1884,376.4237,376.4433,10885.0
2024-01-04 11:30:00,383.99,384.2,382.56,382.77,5462.0,376.4825,376.6884,375.0804,375.2863,5462.0
2024-01-04 12:00:00,383.03,383.44,382.5,383.11,6937.0,375.5412,375.9432,375.0216,375.6197,6937.0
2024-01-04 12:30:00,383.03,383.03,381.85,382.1,4127.0,375.5412,375.5412,374.3843,374.6294,4127.0
2024-01-04 13:00:00,382.11,382.11,381.48,381.61,3042.0,374.6392,374.6392,374.0216,374.149,3042.0
2024-01-04 13:30:00,381.93,381.93,381.3,381.48,5190.0,374.4628,374.4628,373.8451,374.0216,5190.0
2024-01-04 14:00:00,381.65,381.84,381.0,381.16,7669.0,374.1882,374.3745,373.5509,373.7078,7669.0
2024-01-04 14:30:00,381.0,381.43,380.38,381.1,5047.0,373.5509,373.9725,372.9431,373.649,5047.0
2024-01-04 15:00:00,381.01,381.8,380.52,380.59,6138.0,373.5607,374.3353,373.0803,373.149,6138.0
2024-01-04 15:30:00,380.75,381.12,378.85,379.04,35550.0,373.3058,373.6686,371.443,371.6293,35550.0
2024-01-05 09:30:00,377.99,381.93,376.84,381.93,19453.0,370.5998,374.4628,369.4723,374.4628,19453.0
2024-01-05 10:00:00,382.21,384.13,382.2,382.32,9266.0,374.7373,376.6197,374.7275,374.8451,9266.0
2024-01-05 10:30:00,382.07,383.82,382.07,383.43,17444.0,374.6,376.3158,374.6,375.9334,17444.0
2024-01-05 11:00:00,383.3,383.82,382.48,382.48,2536.0,375.806,376.3158,375.002,375.002,2536.0
2024-01-05 11:30:00,382.51,382.84,382.11,382.44,7789.0,375.0314,375.355,374.6392,374.9628,7789.0
2024-01-05 12:00:00,382.53,382.54,381.02,381.18,2185.0,375.051,375.0608,373.5705,373.7274,2185.0
2024-01-05 12:30:00,381.02,381.72,381.02,381.62,1611.0,373.5705,374.2569,373.5705,374.1588,1611.0
2024-01-05 13:00:00,381.43,381.53,380.55,381.47,4474.0,373.9725,374.0706,373.1097,374.0117,4474.0
2024-01-05 13:30:00,381.51,382.48,381.51,382.33,4195.0,374.051,375.002,374.051,374.8549,4195.0
2024-01-05 14:00:00,382.46,382.94,382.18,382.6,8588.0,374.9824,375.453,374.7079,375.1197,8588.0
2024-01-05 14:30:00,382.29,382.32,380.46,380.46,11899.0,374.8157,374.8451,373.0215,373.0215,11899.0
2024-01-05 15:00:00,380.62,381.76,380.62,381.58,7693.0,373.1784,374.2961,373.1784,374.1196,7693.0
2024-01-05 15:30:00,381.52,382.58,380.61,382.1,37742.0,374.0608,375.1,373.1686,374.6294,37742.0
2024-01-08 09:30:00,382.32,382.32,378.69,379.07,11232.0,374.8451,374.8451,371.2861,371.6587,11232.0
2024-01-08 10:00:00,379.06,379.51,378.5,379.26,13884.0,371.6489,372.0901,371.0998,371.845,13884.0
2024-01-08 10:30:00,379.34,380.49,379.33,380.14,13957.0,371.9234,373.0509,371.9136,372.7078,13957.0
2024-01-08 11:00:00,380.31,380.58,379.68,380.06,9101.0,372.8744,373.1392,372.2567,372.6293,9101.0
2024-01-08 11:30:00,380.06,380.72,380.05,380.52,10441.0,372.6293,373.2764,372.6195,373.0803,10441.0
2024-01-08 12:00:00,380.53,380.83,379.44,379.63,5969.0,373.0901,373.3843,372.0214,372.2077,5969.0
2024-01-08 12:30:00,379.86,381.14,379.85,380.72,3385.0,372.4332,373.6882,372.4234,373.2764,3385.0
2024-01-08 13:00:00,381.1,381.35,380.59,380.97,32497.0,373.649,373.8941,373.149,373.5215,32497.0
2024-01-08 13:30:00,381.09,381.25,380.59,381.23,10946.0,373.6392,373.7961,373.149,373.7764,10946.0
2024-01-08 14:00:00,381.35,382.5,381.35,382.23,8161.0,373.8941,375.0216,373.8941,374.7569,8161.0
2024-01-08 14:30:00,382.63,383.18,382.29,382.92,8582.0,375.1491,375.6883,374.8157,375.4334,8582.0
2024-01-08 15:00:00,382.97,382.97,382.2,382.66,12656.0,375.4824,375.4824,374.7275,375.1785,12656.0
2024-01-08 15:30:00,382.7,384.49,382.68,384.42,35220.0,375.2177,376.9727,375.1981,376.9041,35220.0
2024-01-09 09:30:00,382.23,383.35,378.35,379.53,29053.0,374.7569,375.855,370.9527,372.1097,29053.0
2024-01-09 10:00:00,379.05,379.72,378.33,379.02,8937.0,371.6391,372.296,370.9331,371.6097,8937.0
2024-01-09 10:30:00,379.02,379.1,378.1,378.26,6847.0,371.6097,371.6881,370.7076,370.8645,6847.0
2024-01-09 11:00:00,378.46,379.85,378.41,379.76,6274.0,371.0606,372.4234,371.0116,372.3352,6274.0
2024-01-09 11:30:00,379.76,380.46,379.54,380.45,7338.0,372.3352,373.0215,372.1195,373.0117,7338.0
2024-01-09 12:00:00,380.18,380.53,379.64,379.92,23083.0,372.747,373.0901,372.2175,372.4921,23083.0
2024-01-09 12:30:00,380.0,380.04,378.35,378.35,4419.0,372.5705,372.6097,370.9527,370.9527,4419.0
2024-01-09 13:00:00,378.73,378.8,376.41,376.45,10870.0,371.3253,371.394,369.0507,369.0899,10870.0
2024-01-09 13:30:00,376.49,377.2,375.69,376.4,7164.0,369.1291,369.8252,368.3448,369.0409,7164.0
2024-01-09 14:00:00,376.61,376.61,374.7,374.85,13702.0,369.2468,369.2468,367.3741,367.5212,13702.0
2024-01-09 14:30:00,374.88,374.89,374.01,374.49,10886.0,367.5506,367.5604,366.6976,367.1682,10886.0
2024-01-09 15:00:00,374.62,375.1,374.45,374.97,17249.0,367.2957,367.7663,367.129,367.6388,17249.0
2024-01-09 15:30:00,374.88,376.2,374.73,375.83,45761.0,367.5506,368.8448,367.4035,368.482,45761.0
2024-01-10 09:30:00,376.36,376.78,375.56,376.0,7021.0,369.0017,369.4134,368.2173,368.6487,7021.0
2024-01-10 10:00:00,376.13,376.52,375.64,376.45,7865.0,368.7762,369.1585,368.2957,369.0899,7865.0
2024-01-10 10:30:00,376.47,376.73,375.85,376.11,5586.0,369.1095,369.3644,368.5016,368.7565,5586.0
2024-01-10 11:00:00,376.05,376.23,375.26,375.6,4380.0,368.6977,368.8742,367.9232,368.2565,4380.0
2024-01-10 11:30:00,375.27,375.48,374.78,375.12,4206.0,367.933,368.1389,367.4525,367.7859,4206.0
2024-01-10 12:00:00,374.7,375.11,374.48,375.11,4378.0,367.3741,367.7761,367.1584,367.7761,4378.0
2024-01-10 12:30:00,375.02,375.14,374.64,375.02,2445.0,367.6879,367.8055,367.3153,367.6879,2445.0
2024-01-10 13:00:00,375.06,376.52,375.06,376.31,6796.0,367.7271,369.1585,367.7271,368.9526,6796.0
2024-01-10 13:30:00,376.29,376.73,376.05,376.29,7607.0,368.933,369.3644,368.6977,368.933,7607.0
2024-01-10 14:00:00,376.19,377.61,376.19,377.58,7551.0,368.835,370.2272,368.835,370.1978,7551.0
2024-01-10 14:30:00,377.59,378.08,377.44,378.08,8005.0,370.2076,370.688,370.0605,370.688,8005.0
2024-01-10 15:00:00,377.92,378.08,376.76,377.04,5834.0,370.5312,370.688,369.3938,369.6684,5834.0
2024-01-10 15:30:00,376.77,378.2,376.61,377.96,29806.0,369.4036,370.8057,369.2468,370.5704,29806.0
2024-01-11 09:30:00,378.5,378.5,375.94,377.21,11566.0,371.0998,371.0998,368.5899,369.835,11566.0
2024-01-11 10:00:00,377.24,377.37,374.23,375.75,5998.0,369.8645,369.9919,366.9133,368.4036,5998.0
2024-01-11 10:30:00,376.07,376.31,374.73,375.5,7808.0,368.7173,368.9526,367.4035,368.1585,7808.0
2024-01-11 11:00:00,375.53,376.07,374.68,375.08,7224.0,368.1879,368.7173,367.3545,367.7467,7224.0
2024-01-11 11:30:00,375.37,375.7,374.74,374.96,13009.0,368.031,368.3546,367.4133,367.629,13009.0
2024-01-11 12:00:00,374.87,375.88,374.81,375.64,3546.0,367.5408,368.531,367.482,368.2957,3546.0
2024-01-11 12:30:00,375.69,376.0,375.32,375.93,5931.0,368.3448,368.6487,367.982,368.5801,5931.0
2024-01-11 13:00:00,376.09,376.7,376.09,376.38,3377.0,368.7369,369.335,368.7369,369.0213,3377.0
2024-01-11 13:30:00,376.61,377.34,376.17,377.22,6104.0,369.2468,369.9625,368.8154,369.8448,6104.0
2024-01-11 14:00:00,377.39,377.39,376.75,377.19,4502.0,370.0115,370.0115,369.384,369.8154,4502.0
2024-01-11 14:30:00,377.27,377.81,376.88,377.59,6698.0,369.8939,370.4233,369.5115,370.2076,6698.0
2024-01-11 15:00:00,377.49,378.28,377.01,378.18,9494.0,370.1096,370.8841,369.6389,370.7861,9494.0
2024-01-11 15:30:00,378.29,378.88,378.02,378.33,44324.0,370.8939,371.4724,370.6292,370.9331,44324.0
2024-01-12 09:30:00,380.46,381.84,378.21,378.21,16169.0,373.0215,374.3745,370.8155,370.8155,16169.0
2024-01-12 10:00:00,378.26,378.97,376.75,377.6,7629.0,370.8645,371.5606,369.384,370.2174,7629.0
2024-01-12 10:30:00,377.42,377.61,375.37,375.51,5519.0,370.0409,370.2272,368.031,368.1683,5519.0
2024-01-12 11:00:00,375.6,376.35,375.6,375.8,5615.0,368.2565,368.9919,368.2565,368.4526,5615.0
2024-01-12 11:30:00,376.09,376.2,374.98,375.92,15774.0,368.7369,368.8448,367.6486,368.5703,15774.0
2024-01-12 12:00:00,376.03,376.23,375.52,375.68,6756.0,368.6781,368.8742,368.1781,368.335,6756.0
2024-01-12 12:30:00,376.02,376.23,375.73,376.02,7230.0,368.6683,368.8742,368.384,368.6683,7230.0
2024-01-12 13:00:00,376.0,376.45,376.0,376.39,12040.0,368.6487,369.0899,368.6487,369.0311,12040.0
2024-01-12 13:30:00,376.38,377.33,376.37,377.27,11823.0,369.0213,369.9527,369.0115,369.8939,11823.0
2024-01-12 14:00:00,377.26,377.65,377.17,377.44,7512.0,369.8841,370.2664,369.7958,370.0605,7512.0
2024-01-12 14:30:00,377.35,377.35,376.58,376.9,4953.0,369.9723,369.9723,369.2174,369.5311,4953.0
2024-01-12 15:00:00,376.65,376.75,376.14,376.24,5930.0,369.286,369.384,368.786,368.884,5930.0
2024-01-12 15:30:00,376.31,377.55,376.26,376.39,31658.0,368.9526,370.1684,368.9036,369.0311,31658.0
2024-01-16 09:30:00,373.35,373.35,369.18,370.7,14588.0,366.0505,366.0505,361.962,363.4523,14588.0
2024-01-16 10:00:00,370.73,372.74,370.17,372.09,38859.0,363.4817,365.4524,362.9327,364.8151,38859.0
2024-01-16 10:30:00,371.95,372.77,371.49,372.06,14416.0,364.6779,365.4818,364.2269,364.7857,14416.0
2024-01-16 11:00:00,372.04,373.92,371.13,373.26,11816.0,364.7661,366.6094,363.8739,365.9623,11816.0
2024-01-16 11:30:00,373.42,373.42,372.58,372.83,16233.0,366.1191,366.1191,365.2956,365.5407,16233.0
2024-01-16 12:00:00,372.79,372.83,371.99,372.42,6805.0,365.5015,365.5407,364.7171,365.1387,6805.0
2024-01-16 12:30:00,372.42,372.8,372.02,372.16,5693.0,365.1387,365.5113,364.7465,364.8838,5693.0
2024-01-16 13:00:00,372.1,373.13,372.1,372.89,5995.0,364.8249,365.8348,364.8249,365.5995,5995.0
2024-01-16 13:30:00,373.23,373.23,371.79,371.97,9838.0,365.9329,365.9329,364.521,364.6975,9838.0
2024-01-16 14:00:00,372.07,372.07,371.04,371.5,11928.0,364.7955,364.7955,363.7857,364.2367,11928.0
2024-01-16 14:30:00,371.49,372.04,371.35,371.68,11821.0,364.2269,364.7661,364.0896,364.4132,11821.0
2024-01-16 15:00:00,371.81,371.81,371.41,371.55,13147.0,364.5406,364.5406,364.1484,364.2857,13147.0
2024-01-16 15:30:00,371.66,373.68,371.5,373.47,66131.0,364.3935,366.3741,364.2367,366.1682,66131.0
2024-01-17 09:30:00,369.14,375.43,368.41,375.13,27260.0,361.9228,368.0898,361.2071,367.7957,27260.0
2024-01-17 10:00:00,375.31,376.42,373.5,374.0,10233.0,367.9722,369.0605,366.1976,366.6878,10233.0
2024-01-17 10:30:00,373.61,374.5,373.42,373.63,12813.0,366.3054,367.178,366.1191,366.325,12813.0
2024-01-17 11:00:00,373.78,374.18,373.38,373.43,7025.0,366.4721,366.8643,366.0799,366.1289,7025.0
2024-01-17 11:30:00,373.5,373.6,372.84,373.12,7324.0,366.1976,366.2956,365.5505,365.825,7324.0
2024-01-17 12:00:00,372.82,372.9,372.03,372.13,5124.0,365.5309,365.6093,364.7563,364.8544,5124.0
2024-01-17 12:30:00,372.12,372.5,371.9,372.13,3717.0,364.8446,365.2171,364.6289,364.8544,3717.0
2024-01-17 13:00:00,372.23,372.29,371.45,371.86,4296.0,364.9524,365.0112,364.1877,364.5896,4296.0
2024-01-17 13:30:00,371.72,371.72,371.04,371.61,4523.0,364.4524,364.4524,363.7857,364.3445,4523.0
2024-01-17 14:00:00,371.7,372.29,371.59,372.12,4147.0,364.4328,365.0112,364.3249,364.8446,4147.0
2024-01-17 14:30:00,372.22,372.25,371.71,371.71,6227.0,364.9426,364.972,364.4426,364.4426,6227.0
2024-01-17 15:00:00,371.81,371.82,371.24,371.37,15550.0,364.5406,364.5504,363.9818,364.1092,15550.0
2024-01-17 15:30:00,371.47,372.25,371.39,371.92,35085.0,364.2073,364.972,364.1288,364.6485,35085.0
2024-01-18 09:30:00,372.21,372.62,370.43,372.06,10611.0,364.9328,365.3348,363.1876,364.7857,10611.0
2024-01-18 10:00:00,372.22,373.56,372.16,373.01,7442.0,364.9426,366.2564,364.8838,365.7172,7442.0
2024-01-18 10:30:00,373.12,373.58,371.38,371.72,7191.0,365.825,366.276,364.119,364.4524,7191.0
2024-01-18 11:00:00,371.46,372.37,371.02,371.53,7183.0,364.1975,365.0897,363.7661,364.2661,7183.0
2024-01-18 11:30:00,371.47,372.08,370.84,370.84,8581.0,364.2073,364.8053,363.5896,363.5896,8581.0
2024-01-18 12:00:00,370.7,370.97,370.15,370.28,6242.0,363.4523,363.717,362.9131,363.0405,6242.0
2024-01-18 12:30:00,370.28,371.07,370.17,370.39,14324.0,363.0405,363.8151,362.9327,363.1484,14324.0
2024-01-18 13:00:00,370.27,370.88,369.29,370.88,12261.0,363.0307,363.6288,362.0699,363.6288,12261.0
2024-01-18 13:30:00,370.71,371.24,370.66,370.96,5918.0,363.4621,363.9818,363.4131,363.7072,5918.0
2024-01-18 14:00:00,370.99,371.31,370.87,371.21,25787.0,363.7366,364.0504,363.619,363.9523,25787.0
2024-01-18 14:30:00,371.32,371.98,371.07,371.81,18144.0,364.0602,364.7073,363.8151,364.5406,18144.0
2024-01-18 15:00:00,372.0,372.99,371.85,372.99,14145.0,364.7269,365.6975,364.5798,365.6975,14145.0
2024-01-18 15:30:00,373.14,375.0,373.14,374.88,62304.0,365.8446,367.6682,365.8446,367.5506,62304.0
2024-01-19 09:30:00,377.63,378.62,374.06,377.04,40434.0,370.2468,371.2175,366.7466,369.6684,40434.0
2024-01-19 10:00:00,376.14,377.29,375.45,376.45,13690.0,368.786,369.9135,368.1094,369.0899,13690.0
2024-01-19 10:30:00,376.23,376.88,375.35,376.88,7127.0,368.8742,369.5115,368.0114,369.5115,7127.0
2024-01-19 11:00:00,376.97,378.54,376.8,378.07,12779.0,369.5997,371.139,369.4331,370.6782,12779.0
2024-01-19 11:30:00,378.13,378.45,377.11,377.55,7425.0,370.7371,371.0508,369.737,370.1684,7425.0
2024-01-19 12:00:00,377.49,378.3,377.19,378.3,4180.0,370.1096,370.9037,369.8154,370.9037,4180.0
2024-01-19 12:30:00,378.41,379.5,378.33,379.41,7147.0,371.0116,372.0803,370.9331,371.992,7147.0
2024-01-19 13:00:00,379.39,380.06,379.17,380.06,7423.0,371.9724,372.6293,371.7567,372.6293,7423.0
2024-01-19 13:30:00,380.15,380.96,379.96,380.88,8367.0,372.7176,373.5117,372.5313,373.4333,8367.0
2024-01-19 14:00:00,381.13,382.2,380.79,381.61,12234.0,373.6784,374.7275,373.345,374.149,12234.0
2024-01-19 14:30:00,381.67,381.71,380.74,381.48,6874.0,374.2078,374.2471,373.296,374.0216,6874.0
2024-01-19 15:00:00,381.49,381.86,381.31,381.31,16032.0,374.0314,374.3941,373.8549,373.8549,16032.0
2024-01-19 15:30:00,381.29,382.26,381.02,381.82,53834.0,373.8353,374.7863,373.5705,374.3549,53834.0
2024-01-22 09:30:00,382.66,387.4,382.66,386.98,17752.0,375.1785,379.8258,375.1785,379.414,17752.0
2024-01-22 10:00:00,386.85,388.69,386.48,388.12,19805.0,379.2866,381.0906,378.9238,380.5317,19805.0
2024-01-22 10:30:00,388.02,388.09,386.27,386.56,8870.0,380.4337,380.5023,378.7179,379.0022,8870.0
2024-01-22 11:00:00,386.41,386.48,385.08,386.48,10874.0,378.8552,378.9238,377.5512,378.9238,10874.0
2024-01-22 11:30:00,386.23,386.67,385.56,386.37,9425.0,378.6787,379.1101,378.0218,378.8159,9425.0
2024-01-22 12:00:00,386.66,387.35,386.47,387.16,6321.0,379.1003,379.7768,378.914,379.5905,6321.0
2024-01-22 12:30:00,387.16,387.16,386.38,386.94,9128.0,379.5905,379.5905,378.8258,379.3748,9128.0
2024-01-22 13:00:00,386.76,387.15,386.39,386.42,5540.0,379.1983,379.5807,378.8356,378.865,5540.0
2024-01-22 13:30:00,386.27,386.96,386.27,386.83,4870.0,378.7179,379.3944,378.7179,379.267,4870.0
2024-01-22 14:00:00,386.76,386.89,385.9,386.16,4840.0,379.1983,379.3258,378.3551,378.6101,4840.0
2024-01-22 14:30:00,386.15,386.34,385.78,385.99,6700.0,378.6002,378.7865,378.2375,378.4434,6700.0
2024-01-22 15:00:00,385.97,386.2,385.79,385.97,6321.0,378.4238,378.6493,378.2473,378.4238,6321.0
2024-01-22 15:30:00,386.13,387.5,386.12,387.1,29336.0,378.5806,379.9239,378.5708,379.5317,29336.0
2024-01-23 09:30:00,387.52,387.85,386.33,386.63,14927.0,379.9435,380.267,378.7767,379.0709,14927.0
2024-01-23 10:00:00,387.33,387.9,386.1,386.81,9504.0,379.7572,380.316,378.5512,379.2473,9504.0
2024-01-23 10:30:00,386.6,386.6,384.85,385.35,17602.0,379.0415,379.0415,377.3257,377.8159,17602.0
2024-01-23 11:00:00,385.31,385.55,385.03,385.31,16707.0,377.7767,378.012,377.5021,377.7767,16707.0
2024-01-23 11:30:00,385.65,386.26,385.39,386.26,7987.0,378.11,378.7081,377.8551,378.7081,7987.0
2024-01-23 12:00:00,386.25,386.57,385.82,386.53,7321.0,378.6983,379.012,378.2767,378.9728,7321.0
2024-01-23 12:30:00,386.4,386.57,386.0,386.46,7063.0,378.8454,379.012,378.4532,378.9042,7063.0
2024-01-23 13:00:00,386.41,386.94,386.34,386.56,2884.0,378.8552,379.3748,378.7865,379.0022,2884.0
2024-01-23 13:30:00,386.45,386.76,386.42,386.65,14771.0,378.8944,379.1983,378.865,379.0905,14771.0
2024-01-23 14:00:00,386.76,386.76,386.21,386.24,9352.0,379.1983,379.1983,378.6591,378.6885,9352.0
2024-01-23 14:30:00,386.37,387.28,386.37,387.14,4975.0,378.8159,379.7082,378.8159,379.5709,4975.0
2024-01-23 15:00:00,387.01,387.58,386.76,387.19,6374.0,379.4434,380.0023,379.1983,379.6199,6374.0
2024-01-23 15:30:00,387.0,387.97,386.73,387.88,35480.0,379.4336,380.3847,379.1689,380.2964,35480.0
2024-01-24 09:30:00,390.99,392.13,389.78,390.34,16930.0,383.3456,384.4633,382.1593,382.7083,16930.0
2024-01-24 10:00:00,390.44,391.11,389.17,391.11,8344.0,382.8064,383.4633,381.5612,383.4633,8344.0
2024-01-24 10:30:00,391.0,392.37,390.74,391.68,11306.0,383.3554,384.6986,383.1005,384.0221,11306.0
2024-01-24 11:00:00,391.77,393.6,391.77,393.22,10517.0,384.1104,385.9046,384.1104,385.532,10517.0
2024-01-24 11:30:00,393.27,393.3,392.46,392.69,11154.0,385.581,385.6105,384.7869,385.0124,11154.0
2024-01-24 12:00:00,392.63,392.64,392.07,392.4,7980.0,384.9536,384.9634,384.4045,384.7281,7980.0
2024-01-24 12:30:00,392.44,393.18,392.06,393.07,15155.0,384.7673,385.4928,384.3947,385.385,15155.0
2024-01-24 13:00:00,393.07,393.11,392.03,392.74,14695.0,385.385,385.4242,384.3653,385.0614,14695.0
2024-01-24 13:30:00,392.74,392.74,391.36,391.49,19072.0,385.0614,385.0614,383.7084,383.8358,19072.0
2024-01-24 14:00:00,391.32,391.7,390.24,390.48,11486.0,383.6692,384.0417,382.6103,382.8456,11486.0
2024-01-24 14:30:00,390.54,391.37,390.5,390.75,7007.0,382.9044,383.7182,382.8652,383.1103,7007.0
2024-01-24 15:00:00,390.75,391.27,388.99,389.31,26877.0,383.1103,383.6201,381.3847,381.6985,26877.0
2024-01-24 15:30:00,389.33,390.91,389.32,389.74,72618.0,381.7181,383.2672,381.7083,382.1201,72618.0
2024-01-25 09:30:00,370.12,396.91,370.12,396.86,77336.0,362.8837,389.1499,362.8837,389.1009,77336.0
2024-01-25 10:00:00,397.17,402.65,395.15,397.66,64052.0,389.4048,394.7777,387.4243,389.8852,64052.0
2024-01-25 10:30:00,397.56,397.92,390.69,391.5,29131.0,389.7872,390.1401,383.0515,383.8456,29131.0
2024-01-25 11:00:00,391.34,392.36,390.03,390.95,21152.0,383.6888,384.6888,382.4044,383.3064,21152.0
2024-01-25 11:30:00,390.83,390.83,388.65,390.8,15856.0,383.1887,383.1887,381.0514,383.1593,15856.0
2024-01-25 12:00:00,390.75,390.76,388.88,389.23,16837.0,383.1103,383.1201,381.2769,381.62,16837.0
2024-01-25 12:30:00,389.22,389.5,387.97,388.15,18277.0,381.6102,381.8848,380.3847,380.5611,18277.0
2024-01-25 13:00:00,388.15,389.14,387.81,387.81,20359.0,380.5611,381.5318,380.2278,380.2278,20359.0
2024-01-25 13:30:00,387.78,389.9,387.77,389.69,105758.0,380.1984,382.2769,380.1886,382.071,105758.0
2024-01-25 14:00:00,389.69,390.3,388.56,389.9,44173.0,382.071,382.6691,380.9631,382.2769,44173.0
2024-01-25 14:30:00,389.74,390.33,389.15,390.31,13254.0,382.1201,382.6985,381.5416,382.6789,13254.0
2024-01-25 15:00:00,390.23,390.95,390.01,390.23,19531.0,382.6005,383.3064,382.3848,382.6005,19531.0
2024-01-25 15:30:00,390.18,391.43,389.23,391.41,139613.0,382.5515,383.777,381.62,383.7574,139613.0
2024-01-26 09:30:00,393.43,395.45,390.66,390.66,11506.0,385.7379,387.7184,383.0221,383.0221,11506.0
2024-01-26 10:00:00,391.17,391.81,389.68,391.24,63270.0,383.5221,384.1496,382.0612,383.5907,63270.0
2024-01-26 10:30:00,391.34,393.38,391.26,393.0,9030.0,383.6888,385.6889,383.6103,385.3163,9030.0
2024-01-26 11:00:00,393.38,393.38,392.13,392.98,12696.0,385.6889,385.6889,384.4633,385.2967,12696.0
2024-01-26 11:30:00,393.1,393.1,392.16,392.7,5084.0,385.4144,385.4144,384.4927,385.0222,5084.0
2024-01-26 12:00:00,392.44,392.6,391.8,391.8,7484.0,384.7673,384.9241,384.1398,384.1398,7484.0
2024-01-26 12:30:00,391.81,391.81,390.43,391.08,8414.0,384.1496,384.1496,382.7966,383.4339,8414.0
2024-01-26 13:00:00,390.83,391.7,390.67,391.7,9829.0,383.1887,384.0417,383.0319,384.0417,9829.0
2024-01-26 13:30:00,391.71,391.71,390.14,391.31,22824.0,384.0515,384.0515,382.5122,383.6594,22824.0
2024-01-26 14:00:00,391.4,392.06,391.34,391.78,14068.0,383.7476,384.3947,383.6888,384.1202,14068.0
2024-01-26 14:30:00,391.67,392.78,391.5,392.78,8784.0,384.0123,385.1006,383.8456,385.1006,8784.0
2024-01-26 15:00:00,392.57,392.88,392.08,392.25,9195.0,384.8947,385.1987,384.4143,384.581,9195.0
2024-01-26 15:30:00,392.11,392.32,391.19,391.41,35603.0,384.4437,384.6496,383.5417,383.7574,35603.0
2024-01-29 09:30:00,390.13,391.93,389.63,390.06,19459.0,382.5024,384.2672,382.0122,382.4338,19459.0
2024-01-29 10:00:00,389.59,390.65,388.72,389.01,18575.0,381.973,383.0123,381.12,381.4043,18575.0
2024-01-29 10:30:00,389.31,390.48,388.68,390.31,24988.0,381.6985,382.8456,381.0808,382.6789,24988.0
2024-01-29 11:00:00,390.16,391.25,389.96,390.42,13645.0,382.5318,383.6005,382.3358,382.7868,13645.0
2024-01-29 11:30:00,390.69,390.97,389.79,390.32,9743.0,383.0515,383.326,382.1691,382.6887,9743.0
2024-01-29 12:00:00,390.15,390.68,389.86,389.86,11413.0,382.522,383.0417,382.2377,382.2377,11413.0
2024-01-29 12:30:00,389.95,389.98,388.75,389.1,25242.0,382.326,382.3554,381.1494,381.4926,25242.0
2024-01-29 13:00:00,389.25,389.76,388.75,389.75,19545.0,381.6396,382.1397,381.1494,382.1299,19545.0
2024-01-29 13:30:00,389.75,390.1,389.11,389.39,11540.0,382.1299,382.473,381.5024,381.7769,11540.0
2024-01-29 14:00:00,389.21,389.59,388.93,389.1,8969.0,381.6004,381.973,381.3259,381.4926,8969.0
2024-01-29 14:30:00,389.31,389.58,388.5,388.6,8934.0,381.6985,381.9632,380.9043,381.0023,8934.0
2024-01-29 15:00:00,388.8,391.25,388.68,391.22,11091.0,381.1984,383.6005,381.0808,383.5711,11091.0
2024-01-29 15:30:00,391.27,393.31,390.48,393.18,76553.0,383.6201,385.6203,382.8456,385.4928,76553.0
2024-01-30 09:30:00,391.51,393.9,391.43,393.45,15439.0,383.8555,386.1987,383.777,385.7575,15439.0
2024-01-30 10:00:00,393.47,393.83,391.85,392.19,12043.0,385.7771,386.1301,384.1888,384.5222,12043.0
2024-01-30 10:30:00,392.11,392.6,391.78,392.44,6257.0,384.4437,384.9241,384.1202,384.7673,6257.0
2024-01-30 11:00:00,392.41,393.07,392.34,393.0,6842.0,384.7379,385.385,384.6692,385.3163,6842.0
2024-01-30 11:30:00,393.04,393.04,392.12,392.44,3443.0,385.3555,385.3555,384.4535,384.7673,3443.0
2024-01-30 12:00:00,392.35,393.5,392.17,393.14,9920.0,384.679,385.8065,384.5026,385.4536,9920.0
2024-01-30 12:30:00,392.88,393.32,392.79,393.11,4445.0,385.1987,385.6301,385.1104,385.4242,4445.0
2024-01-30 13:00:00,393.05,393.38,392.8,393.08,2390.0,385.3653,385.6889,385.1202,385.3948,2390.0
2024-01-30 13:30:00,393.28,393.43,393.04,393.05,3498.0,385.5908,385.7379,385.3555,385.3653,3498.0
2024-01-30 14:00:00,393.32,393.99,393.05,393.83,11860.0,385.6301,386.287,385.3653,386.1301,11860.0
2024-01-30 14:30:00,393.85,394.25,393.52,394.0,7351.0,386.1497,386.5419,385.8262,386.2968,7351.0
2024-01-30 15:00:00,393.87,394.51,393.83,394.16,5111.0,386.1693,386.7968,386.1301,386.4536,5111.0
2024-01-30 15:30:00,394.04,394.3,393.21,393.57,37547.0,386.336,386.5909,385.5222,385.8752,37547.0
2024-01-31 09:30:00,392.45,396.35,392.18,393.72,19727.0,384.7771,388.6008,384.5124,386.0222,19727.0
2024-01-31 10:00:00,393.65,394.4,393.09,394.4,21506.0,385.9536,386.689,385.4046,386.689,21506.0
2024-01-31 10:30:00,394.76,394.89,392.41,393.6,10577.0,387.0419,387.1694,384.7379,385.9046,10577.0
2024-01-31 11:00:00,393.48,394.27,392.73,392.73,9740.0,385.7869,386.5615,385.0516,385.0516,9740.0
2024-01-31 11:30:00,392.77,393.55,392.77,393.33,13750.0,385.0908,385.8556,385.0908,385.6399,13750.0
2024-01-31 12:00:00,393.22,393.71,393.22,393.36,4050.0,385.532,386.0124,385.532,385.6693,4050.0
2024-01-31 12:30:00,393.22,393.8,392.7,393.8,12297.0,385.532,386.1007,385.0222,386.1007,12297.0
2024-01-31 13:00:00,393.64,393.96,393.09,393.51,9695.0,385.9438,386.2576,385.4046,385.8164,9695.0
2024-01-31 13:30:00,393.43,394.72,393.37,394.4,13306.0,385.7379,387.0027,385.6791,386.689,13306.0
2024-01-31 14:00:00,394.52,394.52,392.03,392.48,15600.0,386.8066,386.8066,384.3653,384.8065,15600.0
2024-01-31 14:30:00,392.59,394.24,391.28,391.29,10843.0,384.9143,386.5321,383.63,383.6398,10843.0
2024-01-31 15:00:00,391.03,391.16,388.69,389.08,8375.0,383.3848,383.5123,381.0906,381.473,8375.0
2024-01-31 15:30:00,389.07,389.12,386.73,386.81,47526.0,381.4632,381.5122,379.1689,379.2473,47526.0
2024-02-01 09:30:00,387.35,389.7,382.14,383.42,10246.0,379.7768,382.0808,374.6687,375.9236,10246.0
2024-02-01 10:00:00,382.54,383.37,380.69,382.09,9498.0,375.0608,375.8746,373.247,374.6196,9498.0
2024-02-01 10:30:00,382.28,382.46,378.8,378.88,10579.0,374.8059,374.9824,371.394,371.4724,10579.0
2024-02-01 11:00:00,378.88,380.56,378.05,380.3,8587.0,371.4724,373.1195,370.6586,372.8646,8587.0
2024-02-01 11:30:00,380.62,381.84,380.51,381.84,9995.0,373.1784,374.3745,373.0705,374.3745,9995.0
2024-02-01 12:00:00,382.11,383.87,382.11,383.48,13456.0,374.6392,376.3648,374.6392,375.9825,13456.0
2024-02-01 12:30:00,384.12,385.99,384.1,385.61,10476.0,376.6099,378.4434,376.5903,378.0708,10476.0
2024-02-01 13:00:00,385.87,385.91,384.83,384.98,7857.0,378.3257,378.3649,377.3061,377.4531,7857.0
2024-02-01 13:30:00,385.42,385.57,384.8,385.36,6653.0,377.8845,378.0316,377.2766,377.8257,6653.0
2024-02-01 14:00:00,385.32,386.06,385.3,386.06,5447.0,377.7865,378.512,377.7669,378.512,5447.0
2024-02-01 14:30:00,385.85,386.68,385.54,386.46,5027.0,378.3061,379.1199,378.0022,378.9042,5027.0
2024-02-01 15:00:00,386.42,386.97,386.17,386.64,6984.0,378.865,379.4042,378.6199,379.0807,6984.0
2024-02-01 15:30:00,386.69,386.77,384.87,386.15,32455.0,379.1297,379.2081,377.3453,378.6002,32455.0
2024-02-02 09:30:00,385.77,389.17,381.99,388.54,11369.0,378.2277,381.5612,374.5216,380.9435,11369.0
2024-02-02 10:00:00,388.44,388.66,386.59,388.38,5328.0,380.8455,381.0612,379.0316,380.7866,5328.0
2024-02-02 10:30:00,388.93,390.38,387.75,390.18,9582.0,381.3259,382.7475,380.169,382.5515,9582.0
2024-02-02 11:00:00,390.53,390.77,389.49,390.77,6482.0,382.8946,383.1299,381.8749,383.1299,6482.0
2024-02-02 11:30:00,390.9,392.32,390.9,392.04,13101.0,383.2574,384.6496,383.2574,384.3751,13101.0
2024-02-02 12:00:00,392.04,392.06,391.05,392.04,8147.0,384.3751,384.3947,383.4044,384.3751,8147.0
2024-02-02 12:30:00,392.04,392.63,389.97,390.74,9153.0,384.3751,384.9536,382.3456,383.1005,9153.0
2024-02-02 13:00:00,391.17,391.53,390.46,390.73,5205.0,383.5221,383.8751,382.826,383.0907,5205.0
2024-02-02 13:30:00,390.34,391.48,390.34,391.38,5427.0,382.7083,383.826,382.7083,383.728,5427.0
2024-02-02 14:00:00,391.54,392.33,391.36,391.4,8598.0,383.8849,384.6594,383.7084,383.7476,8598.0
2024-02-02 14:30:00,391.68,392.1,391.4,391.69,6252.0,384.0221,384.4339,383.7476,384.0319,6252.0
2024-02-02 15:00:00,391.79,392.66,391.68,392.63,7871.0,384.13,384.983,384.0221,384.9536,7871.0
2024-02-02 15:30:00,392.62,392.62,390.68,390.68,21549.0,384.9438,384.9438,383.0417,383.0417,21549.0
2024-02-05 09:30:00,387.81,389.38,386.03,388.72,14643.0,380.2278,381.7671,378.4826,381.12,14643.0
2024-02-05 10:00:00,388.05,388.05,385.56,387.2,7264.0,380.4631,380.4631,378.0218,379.6297,7264.0
2024-02-05 10:30:00,387.48,388.11,386.79,386.79,12916.0,379.9042,380.5219,379.2277,379.2277,12916.0
2024-02-05 11:00:00,386.69,387.45,386.69,387.34,2693.0,379.1297,379.8748,379.1297,379.767,2693.0
2024-02-05 11:30:00,387.27,388.04,387.23,388.0,3155.0,379.6984,380.4533,379.6591,380.4141,3155.0
2024-02-05 12:00:00,388.0,389.04,388.0,389.04,3967.0,380.4141,381.4337,380.4141,381.4337,3967.0
2024-02-05 12:30:00,389.2,389.38,388.64,388.9,6358.0,381.5906,381.7671,381.0416,381.2965,6358.0
2024-02-05 13:00:00,388.91,389.42,388.53,388.96,11369.0,381.3063,381.8063,380.9337,381.3553,11369.0
2024-02-05 13:30:00,388.22,389.48,388.1,389.48,3737.0,380.6298,381.8651,380.5121,381.8651,3737.0
2024-02-05 14:00:00,389.15,390.32,388.98,390.28,8043.0,381.5416,382.6887,381.3749,382.6495,8043.0
2024-02-05 14:30:00,390.44,390.86,390.31,390.53,4513.0,382.8064,383.2182,382.6789,382.8946,4513.0
2024-02-05 15:00:00,390.62,390.67,389.42,390.2,6406.0,382.9829,383.0319,381.8063,382.5711,6406.0
2024-02-05 15:30:00,390.44,390.5,389.59,390.07,26418.0,382.8064,382.8652,381.973,382.4436,26418.0
2024-02-06 09:30:00,390.07,392.46,389.91,390.24,10358.0,382.4436,384.7869,382.2867,382.6103,10358.0
2024-02-06 10:00:00,390.28,390.37,388.48,388.9,11997.0,382.6495,382.7377,380.8847,381.2965,11997.0
2024-02-06 10:30:00,389.06,390.3,388.34,388.34,8466.0,381.4534,382.6691,380.7474,380.7474,8466.0
2024-02-06 11:00:00,388.33,389.14,388.19,389.05,9677.0,380.7376,381.5318,380.6004,381.4436,9677.0
2024-02-06 11:30:00,388.71,388.71,386.94,387.13,9369.0,381.1102,381.1102,379.3748,379.5611,9369.0
2024-02-06 12:00:00,386.99,387.87,386.8,387.87,7702.0,379.4238,380.2866,379.2375,380.2866,7702.0
2024-02-06 12:30:00,387.84,388.11,387.52,387.91,6265.0,380.2572,380.5219,379.9435,380.3258,6265.0
2024-02-06 13:00:00,387.96,388.24,387.4,387.73,5408.0,380.3749,380.6494,379.8258,380.1494,5408.0
2024-02-06 13:30:00,387.77,388.09,387.37,387.37,10548.0,380.1886,380.5023,379.7964,379.7964,10548.0
2024-02-06 14:00:00,387.2,387.2,386.1,386.33,8686.0,379.6297,379.6297,378.5512,378.7767,8686.0
2024-02-06 14:30:00,386.35,387.35,386.35,387.17,6327.0,378.7963,379.7768,378.7963,379.6003,6327.0
2024-02-06 15:00:00,387.18,387.91,387.07,387.52,5720.0,379.6101,380.3258,379.5023,379.9435,5720.0
2024-02-06 15:30:00,387.52,388.06,386.76,388.05,36388.0,379.9435,380.4729,379.1983,380.4631,36388.0
2024-02-07 09:30:00,389.09,389.73,386.83,387.09,18625.0,381.4828,382.1103,379.267,379.5219,18625.0
2024-02-07 10:00:00,386.71,391.08,386.7,391.08,10683.0,379.1493,383.4339,379.1395,383.4339,10683.0
2024-02-07 10:30:00,390.96,391.48,389.6,389.6,12983.0,383.3162,383.826,381.9828,381.9828,12983.0
2024-02-07 11:00:00,389.51,389.8,388.94,389.17,4127.0,381.8946,382.1789,381.3357,381.5612,4127.0
2024-02-07 11:30:00,389.15,390.36,389.14,389.94,5724.0,381.5416,382.7279,381.5318,382.3161,5724.0
2024-02-07 12:00:00,390.25,390.56,389.83,390.05,8715.0,382.6201,382.924,382.2083,382.424,8715.0
2024-02-07 12:30:00,389.84,391.56,389.84,391.32,2365.0,382.2181,383.9045,382.2181,383.6692,2365.0
2024-02-07 13:00:00,391.39,392.1,391.02,391.81,3567.0,383.7378,384.4339,383.375,384.1496,3567.0
2024-02-07 13:30:00,391.77,392.34,391.32,391.85,3759.0,384.1104,384.6692,383.6692,384.1888,3759.0
2024-02-07 14:00:00,392.23,392.37,391.86,391.93,3606.0,384.5614,384.6986,384.1986,384.2672,3606.0
2024-02-07 14:30:00,392.15,393.09,391.83,393.02,10961.0,384.4829,385.4046,384.1692,385.3359,10961.0
2024-02-07 15:00:00,393.12,393.17,391.54,391.86,9454.0,385.434,385.483,383.8849,384.1986,9454.0
2024-02-07 15:30:00,392.0,392.2,390.47,391.44,36120.0,384.3359,384.532,382.8358,383.7868,36120.0
2024-02-08 09:30:00,389.94,390.92,388.25,389.7,10831.0,383.6234,384.5875,381.9607,383.3873,10831.0
2024-02-08 10:00:00,390.22,391.53,389.77,390.24,5344.0,383.8988,385.1876,383.4561,383.9185,5344.0
2024-02-08 10:30:00,390.43,390.61,389.49,390.02,5231.0,384.1054,384.2825,383.1807,383.7021,5231.0
2024-02-08 11:00:00,390.15,390.15,388.1,388.13,6876.0,383.83,383.83,381.8132,381.8427,6876.0
2024-02-08 11:30:00,388.09,389.81,388.09,389.73,3118.0,381.8033,383.4955,381.8033,383.4168,3118.0
2024-02-08 12:00:00,389.73,390.37,389.61,390.21,2991.0,383.4168,384.0464,383.2987,383.889,2991.0
2024-02-08 12:30:00,390.12,390.12,389.56,390.11,2099.0,383.8004,383.8004,383.2495,383.7906,2099.0
2024-02-08 13:00:00,390.27,390.88,390.07,390.35,4471.0,383.948,384.5481,383.7513,384.0267,4471.0
2024-02-08 13:30:00,390.49,392.22,390.49,392.2,5767.0,384.1645,385.8664,384.1645,385.8468,5767.0
2024-02-08 14:00:00,392.21,393.62,392.2,393.53,4657.0,385.8566,387.2438,385.8468,387.1552,4657.0
2024-02-08 14:30:00,393.35,394.32,393.17,394.31,6212.0,386.9781,387.9324,386.801,387.9226,6212.0
2024-02-08 15:00:00,394.4,394.4,393.77,394.06,3797.0,388.0111,388.0111,387.3913,387.6766,3797.0
2024-02-08 15:30:00,394.1,395.02,393.47,394.85,32532.0,387.716,388.6211,387.0962,388.4538,32532.0
2024-02-09 09:30:00,394.64,396.59,392.95,393.79,17690.0,388.2472,390.1656,386.5846,387.411,17690.0
2024-02-09 10:00:00,393.64,394.21,392.98,393.43,6962.0,387.2634,387.8242,386.6141,387.0568,6962.0
2024-02-09 10:30:00,393.53,395.73,393.25,395.11,4232.0,387.1552,389.3196,386.8797,388.7096,4232.0
2024-02-09 11:00:00,394.81,396.07,394.8,395.91,4290.0,388.4145,389.6541,388.4046,389.4967,4290.0
2024-02-09 11:30:00,395.88,395.88,394.58,394.8,5378.0,389.4671,389.4671,388.1882,388.4046,5378.0
2024-02-09 12:00:00,394.56,396.65,394.11,396.65,4069.0,388.1685,390.2247,387.7258,390.2247,4069.0
2024-02-09 12:30:00,396.48,396.94,396.23,396.56,19228.0,390.0574,390.51,389.8115,390.1361,19228.0
2024-02-09 13:00:00,396.65,396.81,395.94,396.7,4135.0,390.2247,390.3821,389.5262,390.2739,4135.0
2024-02-09 13:30:00,397.16,397.24,396.82,397.14,2733.0,390.7264,390.8051,390.3919,390.7067,2733.0
2024-02-09 14:00:00,397.24,397.55,397.1,397.54,8903.0,390.8051,391.1101,390.6674,391.1003,8903.0
2024-02-09 14:30:00,397.43,397.99,397.26,397.59,7170.0,390.992,391.543,390.8248,391.1494,7170.0
2024-02-09 15:00:00,397.44,398.0,397.18,397.77,8736.0,391.0019,391.5528,390.7461,391.3265,8736.0
2024-02-09 15:30:00,398.0,398.2,396.45,396.58,34254.0,391.5528,391.7496,390.0279,390.1558,34254.0
2024-02-12 09:30:00,397.15,399.0,393.95,397.44,7359.0,390.7166,392.5366,387.5684,391.0019,7359.0
2024-02-12 10:00:00,397.16,399.45,396.52,399.33,13182.0,390.7264,392.9793,390.0968,392.8613,13182.0
2024-02-12 10:30:00,399.34,400.64,399.31,399.71,13368.0,392.8711,394.15,392.8416,393.2351,13368.0
2024-02-12 11:00:00,399.69,400.58,399.35,400.58,4710.0,393.2154,394.091,392.8809,394.091,4710.0
2024-02-12 11:30:00,400.58,401.18,400.22,400.93,6773.0,394.091,394.6813,393.7368,394.4353,6773.0
2024-02-12 12:00:00,400.94,401.95,400.76,401.95,5876.0,394.4452,395.4388,394.2681,395.4388,5876.0
2024-02-12 12:30:00,401.62,401.75,400.57,400.88,9047.0,395.1142,395.2421,394.0812,394.3861,9047.0
2024-02-12 13:00:00,400.99,402.05,400.73,401.34,5478.0,394.4944,395.5372,394.2386,394.8387,5478.0
2024-02-12 13:30:00,401.46,402.33,401.46,402.06,4754.0,394.9567,395.8127,394.9567,395.547,4754.0
2024-02-12 14:00:00,402.01,402.2,399.57,399.8,17833.0,395.4978,395.6848,393.0974,393.3236,17833.0
2024-02-12 14:30:00,399.81,399.96,398.13,398.36,10041.0,393.3335,393.481,391.6807,391.907,10041.0
2024-02-12 15:00:00,398.35,398.97,398.2,398.2,5237.0,391.8971,392.5071,391.7496,391.7496,5237.0
2024-02-12 15:30:00,398.13,398.79,397.34,397.79,21016.0,391.6807,392.33,390.9035,391.3462,21016.0
2024-02-13 09:30:00,392.58,396.43,390.99,391.1,12961.0,386.2206,390.0082,384.6564,384.7646,12961.0
2024-02-13 10:00:00,390.71,392.3,390.71,392.22,13265.0,384.3809,385.9451,384.3809,385.8664,13265.0
2024-02-13 10:30:00,392.2,392.23,389.61,389.88,17274.0,385.8468,385.8763,383.2987,383.5643,17274.0
2024-02-13 11:00:00,390.11,392.62,390.06,392.5,15271.0,383.7906,386.2599,383.7414,386.1419,15271.0
2024-02-13 11:30:00,392.66,392.75,392.05,392.28,5580.0,386.2993,386.3878,385.6992,385.9255,5580.0
2024-02-13 12:00:00,392.05,392.31,391.41,391.54,6381.0,385.6992,385.955,385.0695,385.1974,6381.0
2024-02-13 12:30:00,391.66,392.76,391.4,391.55,4376.0,385.3155,386.3977,385.0597,385.2073,4376.0
2024-02-13 13:00:00,391.68,391.68,389.67,389.67,5127.0,385.3352,385.3352,383.3577,383.3577,5127.0
2024-02-13 13:30:00,389.45,389.95,388.94,389.3,3474.0,383.1413,383.6332,382.6396,382.9937,3474.0
2024-02-13 14:00:00,389.21,389.22,387.16,387.16,6606.0,382.9052,382.915,380.8884,380.8884,6606.0
2024-02-13 14:30:00,387.28,387.73,385.76,386.1,12150.0,381.0065,381.4492,379.5111,379.8456,12150.0
2024-02-13 15:00:00,386.26,386.59,385.76,386.59,7883.0,380.003,380.3276,379.5111,380.3276,7883.0
2024-02-13 15:30:00,386.58,389.92,386.54,389.9,33353.0,380.3178,383.6037,380.2784,383.584,33353.0
2024-02-14 09:30:00,392.43,393.12,391.57,392.81,6060.0,386.073,386.7518,385.227,386.4469,6060.0
2024-02-14 10:00:00,393.58,393.58,392.27,393.37,6782.0,387.2044,387.2044,385.9156,386.9978,6782.0
2024-02-14 10:30:00,393.13,393.46,391.27,391.27,5879.0,386.7617,387.0863,384.9318,384.9318,5879.0
2024-02-14 11:00:00,390.68,391.29,389.74,390.55,8689.0,384.3514,384.9515,383.4266,384.2235,8689.0
2024-02-14 11:30:00,390.61,391.14,390.12,390.25,7854.0,384.2825,384.8039,383.8004,383.9283,7854.0
2024-02-14 12:00:00,390.2,391.15,389.64,390.56,7535.0,383.8792,384.8138,383.3282,384.2333,7535.0
2024-02-14 12:30:00,390.23,390.29,389.75,390.03,3236.0,383.9087,383.9677,383.4364,383.7119,3236.0
2024-02-14 13:00:00,390.44,390.82,389.91,390.31,4738.0,384.1153,384.4891,383.5938,383.9874,4738.0
2024-02-14 13:30:00,390.46,391.25,390.05,390.47,8678.0,384.1349,384.9121,383.7316,384.1448,8678.0
2024-02-14 14:00:00,390.47,390.67,389.49,390.57,6959.0,384.1448,384.3415,383.1807,384.2432,6959.0
2024-02-14 14:30:00,390.89,391.1,390.49,391.06,5824.0,384.558,384.7646,384.1645,384.7252,5824.0
2024-02-14 15:00:00,391.1,391.76,390.65,391.75,10272.0,384.7646,385.4139,384.3219,385.404,10272.0
2024-02-14 15:30:00,391.58,391.58,390.31,391.39,27079.0,385.2368,385.2368,383.9874,385.0499,27079.0
2024-02-15 09:30:00,393.75,397.62,391.31,397.62,9466.0,387.3716,391.179,384.9712,391.179,9466.0
2024-02-15 10:00:00,397.48,398.5,396.84,397.63,11777.0,391.0412,392.0447,390.4116,391.1888,11777.0
2024-02-15 10:30:00,397.59,397.96,396.39,397.96,11412.0,391.1494,391.5134,389.9689,391.5134,11412.0
2024-02-15 11:00:00,397.65,397.69,396.63,396.77,5520.0,391.2085,391.2478,390.205,390.3427,5520.0
2024-02-15 11:30:00,396.85,398.52,396.67,397.31,7819.0,390.4214,392.0644,390.2443,390.874,7819.0
2024-02-15 12:00:00,397.38,397.79,397.15,397.63,5089.0,390.9428,391.3462,390.7166,391.1888,5089.0
2024-02-15 12:30:00,397.67,397.77,396.86,397.09,7280.0,391.2281,391.3265,390.4313,390.6575,7280.0
2024-02-15 13:00:00,397.08,397.96,396.86,397.79,5419.0,390.6477,391.5134,390.4313,391.3462,5419.0
2024-02-15 13:30:00,397.71,398.02,397.21,397.97,4124.0,391.2675,391.5725,390.7756,391.5233,4124.0
2024-02-15 14:00:00,397.95,399.28,397.95,399.28,7110.0,391.5036,392.8121,391.5036,392.8121,7110.0
2024-02-15 14:30:00,399.22,399.69,399.08,399.69,4391.0,392.753,393.2154,392.6153,393.2154,4391.0
2024-02-15 15:00:00,399.5,399.74,399.17,399.3,4719.0,393.0285,393.2646,392.7038,392.8317,4719.0
2024-02-15 15:30:00,399.22,399.22,397.01,397.91,18733.0,392.753,392.753,390.5788,391.4643,18733.0
2024-02-16 09:30:00,397.0,398.63,395.91,397.33,14788.0,390.569,392.1726,389.4967,390.8937,14788.0
2024-02-16 10:00:00,397.17,399.35,397.17,398.68,5910.0,390.7362,392.8809,390.7362,392.2218,5910.0
2024-02-16 10:30:00,398.91,400.0,398.61,399.21,7158.0,392.4481,393.5204,392.1529,392.7432,7158.0
2024-02-16 11:00:00,399.01,400.22,398.66,400.18,7283.0,392.5464,393.7368,392.2021,393.6975,7283.0
2024-02-16 11:30:00,400.24,400.62,399.7,400.58,2061.0,393.7565,394.1304,393.2253,394.091,2061.0
2024-02-16 12:00:00,400.61,400.76,400.08,400.37,7730.0,394.1205,394.2681,393.5991,393.8844,7730.0
2024-02-16 12:30:00,400.23,400.58,400.04,400.07,3680.0,393.7467,394.091,393.5598,393.5893,3680.0
2024-02-16 13:00:00,400.29,400.29,398.78,399.52,6654.0,393.8057,393.8057,392.3202,393.0482,6654.0
2024-02-16 13:30:00,399.44,399.59,398.95,399.26,4467.0,392.9695,393.117,392.4874,392.7924,4467.0
2024-02-16 14:00:00,399.53,400.13,399.07,399.19,10427.0,393.058,393.6483,392.6055,392.7235,10427.0
2024-02-16 14:30:00,399.25,399.26,397.41,398.39,2966.0,392.7825,392.7924,390.9724,391.9365,2966.0
2024-02-16 15:00:00,398.6,398.94,398.35,398.74,3177.0,392.1431,392.4776,391.8971,392.2808,3177.0
2024-02-16 15:30:00,398.74,398.8,396.86,397.83,15962.0,392.2808,392.3398,390.4313,391.3856,15962.0
2024-02-20 09:30:00,394.2,396.84,390.3,395.2,16906.0,387.8144,390.4116,383.9775,388.7982,16906.0
2024-02-20 10:00:00,396.43,398.09,396.18,397.24,8795.0,390.0082,391.6413,389.7623,390.8051,8795.0
2024-02-20 10:30:00,397.37,397.88,396.7,397.6,5435.0,390.933,391.4347,390.2739,391.1593,5435.0
2024-02-20 11:00:00,397.49,397.69,396.96,397.29,4775.0,391.0511,391.2478,390.5296,390.8543,4775.0
2024-02-20 11:30:00,397.31,397.5,395.92,395.92,6707.0,390.874,391.0609,389.5065,389.5065,6707.0
2024-02-20 12:00:00,395.67,395.83,394.64,395.03,3711.0,389.2605,389.418,388.2472,388.6309,3711.0
2024-02-20 12:30:00,394.91,395.31,394.17,395.31,6508.0,388.5129,388.9064,387.7848,388.9064,6508.0
2024-02-20 13:00:00,395.52,395.92,395.04,395.38,4771.0,389.113,389.5065,388.6407,388.9752,4771.0
2024-02-20 13:30:00,395.69,396.42,395.69,396.42,2642.0,389.2802,389.9984,389.2802,389.9984,2642.0
2024-02-20 14:00:00,396.42,396.75,395.97,396.71,7211.0,389.9984,390.323,389.5557,390.2837,7211.0
2024-02-20 14:30:00,396.79,398.07,396.48,397.89,12484.0,390.3624,391.6217,390.0574,391.4446,12484.0
2024-02-20 15:00:00,397.75,397.76,396.45,396.98,6809.0,391.3068,391.3167,390.0279,390.5493,6809.0
2024-02-20 15:30:00,396.93,396.93,394.72,396.78,40531.0,390.5001,390.5001,388.3259,390.3526,40531.0
2024-02-21 09:30:00,396.7,396.8,393.14,394.69,10949.0,390.2739,390.3722,386.7715,388.2964,10949.0
2024-02-21 10:00:00,394.91,396.77,394.68,395.76,12874.0,388.5129,390.3427,388.2866,389.3491,12874.0
2024-02-21 10:30:00,396.46,396.61,395.84,396.0,7204.0,390.0377,390.1853,389.4278,389.5852,7204.0
2024-02-21 11:00:00,395.89,396.54,395.66,396.18,5705.0,389.477,390.1164,389.2507,389.7623,5705.0
2024-02-21 11:30:00,396.06,396.19,395.58,396.0,5032.0,389.6442,389.7721,389.172,389.5852,5032.0
2024-02-21 12:00:00,396.17,397.18,396.16,396.65,11842.0,389.7524,390.7461,389.7426,390.2247,11842.0
2024-02-21 12:30:00,396.38,396.42,395.51,395.78,10464.0,389.959,389.9984,389.1031,389.3688,10464.0
2024-02-21 13:00:00,395.75,395.75,393.93,394.99,11720.0,389.3392,389.3392,387.5487,388.5916,11720.0
2024-02-21 13:30:00,395.03,395.52,394.94,395.1,16215.0,388.6309,389.113,388.5424,388.6998,16215.0
2024-02-21 14:00:00,395.3,396.07,394.1,394.28,27182.0,388.8965,389.6541,387.716,387.8931,27182.0
2024-02-21 14:30:00,394.1,394.29,393.4,393.53,17623.0,387.716,387.9029,387.0273,387.1552,17623.0
2024-02-21 15:00:00,393.67,393.67,392.7,393.3,25410.0,387.2929,387.2929,386.3387,386.9289,25410.0
2024-02-21 15:30:00,393.32,395.7,393.32,395.47,50386.0,386.9486,389.2901,386.9486,389.0638,50386.0
2024-02-22 09:30:00,398.19,401.25,396.96,400.55,16432.0,391.7397,394.7502,390.5296,394.0615,16432.0
2024-02-22 10:00:00,400.18,401.06,399.02,400.31,8633.0,393.6975,394.5632,392.5563,393.8254,8633.0
2024-02-22 10:30:00,400.02,401.0,400.0,400.81,6786.0,393.5401,394.5042,393.5204,394.3173,6786.0
2024-02-22 11:00:00,400.9,401.63,400.58,401.42,10597.0,394.4058,395.124,394.091,394.9174,10597.0
2024-02-22 11:30:00,401.52,401.52,400.0,400.26,6660.0,395.0158,395.0158,393.5204,393.7762,6660.0
2024-02-22 12:00:00,400.03,400.45,398.98,399.47,6294.0,393.5499,393.9631,392.5169,392.999,6294.0
2024-02-22 12:30:00,399.46,399.98,399.43,399.98,6887.0,392.9891,393.5007,392.9596,393.5007,6887.0
2024-02-22 13:00:00,399.97,400.4,399.23,400.31,4564.0,393.4909,393.9139,392.7629,393.8254,4564.0
2024-02-22 13:30:00,400.43,401.18,400.27,401.13,4490.0,393.9434,394.6813,393.786,394.6321,4490.0
2024-02-22 14:00:00,401.36,402.7,401.11,402.69,7851.0,394.8584,396.1767,394.6124,396.1668,7851.0
2024-02-22 14:30:00,402.56,402.56,400.99,401.29,13803.0,396.0389,396.0389,394.4944,394.7895,13803.0
2024-02-22 15:00:00,401.13,402.6,401.13,402.43,8655.0,394.6321,396.0783,394.6321,395.911,8655.0
2024-02-22 15:30:00,402.08,403.75,401.91,403.33,21499.0,395.5667,397.2097,395.3995,396.7965,21499.0
2024-02-23 09:30:00,405.0,406.28,404.01,405.81,14204.0,398.4394,399.6987,397.4654,399.2363,14204.0
2024-02-23 10:00:00,406.14,407.73,405.75,407.55,6672.0,399.5609,401.1252,399.1773,400.9481,6672.0
2024-02-23 10:30:00,407.57,408.3,407.07,407.94,10804.0,400.9678,401.6859,400.4759,401.3318,10804.0
2024-02-23 11:00:00,407.89,408.17,405.77,406.98,5971.0,401.2826,401.5581,399.1969,400.3873,5971.0
2024-02-23 11:30:00,406.9,407.35,406.61,406.73,11210.0,400.3086,400.7513,400.0233,400.1414,11210.0
2024-02-23 12:00:00,406.85,407.26,406.35,406.72,5856.0,400.2594,400.6628,399.7675,400.1315,5856.0
2024-02-23 12:30:00,406.49,407.55,406.31,407.55,1108.0,399.9053,400.9481,399.7282,400.9481,1108.0
2024-02-23 13:00:00,407.52,407.52,406.92,407.32,6388.0,400.9186,400.9186,400.3283,400.7218,6388.0
2024-02-23 13:30:00,407.21,407.55,406.94,406.94,4896.0,400.6136,400.9481,400.348,400.348,4896.0
2024-02-23 14:00:00,407.08,407.24,406.21,406.25,6505.0,400.4857,400.6431,399.6298,399.6692,6505.0
2024-02-23 14:30:00,406.22,406.33,405.67,405.93,8655.0,399.6396,399.7479,399.0986,399.3543,8655.0
2024-02-23 15:00:00,405.93,406.97,405.66,406.85,12156.0,399.3543,400.3775,399.0887,400.2594,12156.0
2024-02-23 15:30:00,406.89,407.54,406.64,407.07,22837.0,400.2988,400.9383,400.0528,400.4759,22837.0
2024-02-26 09:30:00,405.79,410.5,403.68,410.31,15599.0,399.2166,403.8503,397.1408,403.6634,15599.0
2024-02-26 10:00:00,410.26,410.71,408.29,408.55,10461.0,403.6142,404.0569,401.6761,401.9319,10461.0
2024-02-26 10:30:00,408.45,409.35,408.09,408.98,8129.0,401.8335,402.7189,401.4794,402.3549,8129.0
2024-02-26 11:00:00,409.18,409.21,408.24,408.44,4175.0,402.5517,402.5812,401.6269,401.8237,4175.0
2024-02-26 11:30:00,408.74,409.27,408.5,409.21,15339.0,402.1188,402.6402,401.8827,402.5812,15339.0
2024-02-26 12:00:00,408.88,409.25,408.53,409.22,6649.0,402.2566,402.6206,401.9122,402.591,6649.0
2024-02-26 12:30:00,409.19,409.19,408.57,408.89,7319.0,402.5615,402.5615,401.9516,402.2664,7319.0
2024-02-26 13:00:00,408.92,409.03,407.83,407.83,3415.0,402.2959,402.4041,401.2236,401.2236,3415.0
2024-02-26 13:30:00,407.42,407.95,406.74,407.95,8837.0,400.8202,401.3416,400.1512,401.3416,8837.0
2024-02-26 14:00:00,408.08,408.69,407.35,408.68,23843.0,401.4695,402.0696,400.7513,402.0598,23843.0
2024-02-26 14:30:00,408.83,408.83,407.91,408.54,7147.0,402.2074,402.2074,401.3023,401.9221,7147.0
2024-02-26 15:00:00,408.67,409.79,408.63,409.78,12888.0,402.05,403.1518,402.0106,403.142,12888.0
2024-02-26 15:30:00,409.95,410.08,407.91,407.92,64391.0,403.3092,403.4371,401.3023,401.3121,64391.0
2024-02-27 09:30:00,408.18,410.6,405.79,408.29,23179.0,401.5679,403.9487,399.2166,401.6761,23179.0
2024-02-27 10:00:00,408.3,408.3,406.18,406.93,8612.0,401.6859,401.6859,399.6003,400.3381,8612.0
2024-02-27 10:30:00,407.13,407.2,406.16,406.41,7569.0,400.5349,400.6038,399.5806,399.8266,7569.0
2024-02-27 11:00:00,406.71,407.33,406.65,406.77,12639.0,400.1217,400.7317,400.0627,400.1807,12639.0
2024-02-27 11:30:00,406.64,406.76,405.55,405.81,9955.0,400.0528,400.1709,398.9805,399.2363,9955.0
2024-02-27 12:00:00,405.98,405.99,404.95,405.99,5553.0,399.4035,399.4134,398.3902,399.4134,5553.0
2024-02-27 12:30:00,406.2,406.52,406.01,406.18,6812.0,399.62,399.9348,399.433,399.6003,6812.0
2024-02-27 13:00:00,405.99,406.71,405.99,406.23,13115.0,399.4134,400.1217,399.4134,399.6495,13115.0
2024-02-27 13:30:00,405.95,406.39,405.67,405.93,5724.0,399.374,399.8069,399.0986,399.3543,5724.0
2024-02-27 14:00:00,405.93,407.4,405.69,406.72,11500.0,399.3543,400.8005,399.1182,400.1315,11500.0
2024-02-27 14:30:00,406.93,406.99,405.95,406.22,5874.0,400.3381,400.3972,399.374,399.6396,5874.0
2024-02-27 15:00:00,406.26,407.03,406.26,406.94,5697.0,399.679,400.4365,399.679,400.348,5697.0
2024-02-27 15:30:00,406.79,408.77,406.73,408.71,32589.0,400.2004,402.1483,400.1414,402.0893,32589.0
2024-02-28 09:30:00,407.95,411.23,407.29,410.38,10410.0,401.3416,404.5685,400.6923,403.7323,10410.0
2024-02-28 10:00:00,410.76,411.59,410.18,411.12,12489.0,404.1061,404.9227,403.5355,404.4603,12489.0
2024-02-28 10:30:00,411.35,412.42,411.33,412.26,12768.0,404.6865,405.7392,404.6669,405.5818,12768.0
2024-02-28 11:00:00,412.27,412.32,411.42,412.27,4923.0,405.5916,405.6408,404.7554,405.5916,4923.0
2024-02-28 11:30:00,412.06,412.55,411.68,412.13,7505.0,405.385,405.8671,405.0112,405.4539,7505.0
2024-02-28 12:00:00,412.09,412.4,412.03,412.31,3978.0,405.4146,405.7195,405.3555,405.631,3978.0
2024-02-28 12:30:00,412.29,413.01,412.09,412.92,3530.0,405.6113,406.3197,405.4146,406.2311,3530.0
2024-02-28 13:00:00,412.71,413.17,412.25,413.02,7022.0,406.0245,406.4771,405.572,406.3295,7022.0
2024-02-28 13:30:00,413.17,413.34,412.86,413.06,6772.0,406.4771,406.6443,406.1721,406.3688,6772.0
2024-02-28 14:00:00,412.98,413.1,412.18,412.79,4226.0,406.2901,406.4082,405.5031,406.1032,4226.0
2024-02-28 14:30:00,412.69,412.69,411.86,412.21,4553.0,406.0048,406.0048,405.1883,405.5326,4553.0
2024-02-28 15:00:00,412.28,412.28,411.42,411.76,5901.0,405.6015,405.6015,404.7554,405.0899,5901.0
2024-02-28 15:30:00,411.76,411.77,410.47,410.64,30097.0,405.0899,405.0997,403.8208,403.988,30097.0
2024-02-29 09:30:00,412.2,412.54,410.29,410.94,16996.0,405.5228,405.8573,403.6437,404.2832,16996.0
2024-02-29 10:00:00,411.31,411.87,408.41,409.83,10081.0,404.6472,405.1981,401.7942,403.1912,10081.0
2024-02-29 10:30:00,409.91,409.91,408.48,408.68,4585.0,403.2699,403.2699,401.863,402.0598,4585.0
2024-02-29 11:00:00,408.47,408.67,407.01,407.01,7539.0,401.8532,402.05,400.4168,400.4168,7539.0
2024-02-29 11:30:00,407.13,407.13,405.15,405.97,4834.0,400.5349,400.5349,398.587,399.3937,4834.0
2024-02-29 12:00:00,405.92,406.33,405.89,405.91,5610.0,399.3445,399.7479,399.315,399.3347,5610.0
2024-02-29 12:30:00,405.93,406.88,405.9,406.74,46093.0,399.3543,400.289,399.3248,400.1512,46093.0
2024-02-29 13:00:00,406.54,407.43,405.75,406.25,24429.0,399.9545,400.83,399.1773,399.6692,24429.0
2024-02-29 13:30:00,406.53,407.1,406.43,406.67,3549.0,399.9446,400.5054,399.8462,400.0824,3549.0
2024-02-29 14:00:00,406.57,406.94,406.29,406.35,5405.0,399.984,400.348,399.7085,399.7675,5405.0
2024-02-29 14:30:00,406.34,406.34,405.62,405.88,5182.0,399.7577,399.7577,399.0494,399.3052,5182.0
2024-02-29 15:00:00,406.02,406.73,405.73,406.73,8219.0,399.4429,400.1414,399.1576,400.1414,8219.0
2024-02-29 15:30:00,406.79,408.49,406.73,406.87,62263.0,400.2004,401.8729,400.1414,400.2791,62263.0
2024-03-01 09:30:00,407.67,408.78,404.04,404.63,13983.0,401.0662,402.1582,397.495,398.0754,13983.0
2024-03-01 10:00:00,405.29,407.9,405.2,407.71,6749.0,398.7247,401.2924,398.6362,401.1055,6749.0
2024-03-01 10:30:00,407.48,407.53,405.93,406.81,7608.0,400.8792,400.9284,399.3543,400.2201,7608.0
2024-03-01 11:00:00,406.97,407.44,406.43,406.43,5098.0,400.3775,400.8399,399.8462,399.8462,5098.0
2024-03-01 11:30:00,406.12,406.68,405.34,406.53,8143.0,399.5413,400.0922,398.7739,399.9446,8143.0
2024-03-01 12:00:00,406.79,406.9,405.85,406.75,4843.0,400.2004,400.3086,399.2756,400.1611,4843.0
2024-03-01 12:30:00,406.92,407.83,406.86,407.52,7667.0,400.3283,401.2236,400.2693,400.9186,7667.0
2024-03-01 13:00:00,407.5,407.5,406.33,406.92,4724.0,400.8989,400.8989,399.7479,400.3283,4724.0
2024-03-01 13:30:00,406.85,407.17,406.18,407.17,5637.0,400.2594,400.5743,399.6003,400.5743,5637.0
2024-03-01 14:00:00,407.28,408.97,407.19,408.97,15927.0,400.6825,402.3451,400.5939,402.3451,15927.0
2024-03-01 14:30:00,409.0,409.55,408.43,408.67,24311.0,402.3746,402.9157,401.8138,402.05,24311.0
2024-03-01 15:00:00,408.67,409.66,407.85,409.58,15903.0,402.05,403.0239,401.2432,402.9452,15903.0
2024-03-01 15:30:00,409.58,410.91,409.32,410.59,51451.0,402.9452,404.2537,402.6894,403.9389,51451.0
2024-03-04 09:30:00,409.46,414.38,407.0,414.38,15781.0,402.8272,407.6675,400.407,407.6675,15781.0
2024-03-04 10:00:00,414.5,414.65,413.3,414.39,14573.0,407.7855,407.9331,406.605,407.6773,14573.0
2024-03-04 10:30:00,414.38,414.46,412.35,413.64,8201.0,407.6675,407.7462,405.6703,406.9394,8201.0
2024-03-04 11:00:00,413.45,413.45,411.89,412.28,4109.0,406.7525,406.7525,405.2178,405.6015,4109.0
2024-03-04 11:30:00,412.28,413.42,412.27,413.23,9801.0,405.6015,406.723,405.5916,406.5361,9801.0
2024-03-04 12:00:00,413.16,413.45,411.82,412.32,10599.0,406.4672,406.7525,405.1489,405.6408,10599.0
2024-03-04 12:30:00,412.31,412.45,411.42,411.64,4767.0,405.631,405.7687,404.7554,404.9718,4767.0
2024-03-04 13:00:00,411.7,412.77,411.7,412.77,7439.0,405.0309,406.0835,405.0309,406.0835,7439.0
2024-03-04 13:30:00,412.77,412.77,411.17,411.34,7106.0,406.0835,406.0835,404.5095,404.6767,7106.0
2024-03-04 14:00:00,411.25,412.14,410.94,412.09,19343.0,404.5882,405.4637,404.2832,405.4146,19343.0
2024-03-04 14:30:00,411.85,413.39,411.85,413.27,9299.0,405.1784,406.6935,405.1784,406.5754,9299.0
2024-03-04 15:00:00,413.11,413.4,412.92,413.2,13444.0,406.418,406.7033,406.2311,406.5066,13444.0
2024-03-04 15:30:00,413.21,413.23,411.73,412.52,41434.0,406.5164,406.5361,405.0604,405.8376,41434.0
2024-03-05 09:30:00,409.56,415.77,409.56,415.72,11503.0,402.9255,409.0349,402.9255,408.9858,11503.0
2024-03-05 10:00:00,416.43,417.43,415.33,415.69,14668.0,409.6843,410.6681,408.6021,408.9562,14668.0
2024-03-05 10:30:00,415.91,416.44,414.28,415.05,21011.0,409.1727,409.6941,407.5691,408.3266,21011.0
2024-03-05 11:00:00,415.02,415.21,413.04,413.04,24669.0,408.2971,408.484,406.3492,406.3492,24669.0
2024-03-05 11:30:00,413.51,414.17,413.21,414.17,6184.0,406.8116,407.4609,406.5164,407.4609,6184.0
2024-03-05 12:00:00,414.2,414.92,413.9,414.86,6800.0,407.4904,408.1987,407.1952,408.1397,6800.0
2024-03-05 12:30:00,414.73,415.2,414.35,414.36,9859.0,408.0118,408.4742,407.6379,407.6478,9859.0
2024-03-05 13:00:00,414.37,414.79,413.8,414.62,4974.0,407.6576,408.0708,407.0969,407.9036,4974.0
2024-03-05 13:30:00,414.78,415.18,414.12,414.16,8694.0,408.061,408.4545,407.4117,407.451,8694.0
2024-03-05 14:00:00,413.93,414.04,413.21,413.36,8530.0,407.2247,407.333,406.5164,406.664,8530.0
2024-03-05 14:30:00,413.07,413.13,411.31,411.38,7769.0,406.3787,406.4377,404.6472,404.7161,7769.0
2024-03-05 15:00:00,411.41,411.41,410.17,410.26,13079.0,404.7456,404.7456,403.5257,403.6142,13079.0
2024-03-05 15:30:00,410.19,413.15,410.19,412.8,32328.0,403.5453,406.4574,403.5453,406.1131,32328.0
2024-03-06 09:30:00,414.57,415.21,411.17,413.22,11045.0,407.8544,408.484,404.5095,406.5262,11045.0
2024-03-06 10:00:00,413.1,414.37,412.37,413.04,13409.0,406.4082,407.6576,405.69,406.3492,13409.0
2024-03-06 10:30:00,413.0,413.98,412.68,413.74,7781.0,406.3098,407.2739,405.995,407.0378,7781.0
2024-03-06 11:00:00,413.96,414.56,413.61,414.56,10196.0,407.2543,407.8445,406.9099,407.8445,10196.0
2024-03-06 11:30:00,414.78,415.27,413.91,413.98,12370.0,408.061,408.543,407.2051,407.2739,12370.0
2024-03-06 12:00:00,413.99,414.45,413.05,414.08,7508.0,407.2838,407.7363,406.359,407.3723,7508.0
2024-03-06 12:30:00,414.13,414.59,413.99,413.99,4528.0,407.4215,407.8741,407.2838,407.2838,4528.0
2024-03-06 13:00:00,414.24,415.03,413.94,414.94,6993.0,407.5297,408.3069,407.2346,408.2184,6993.0
2024-03-06 13:30:00,414.74,414.74,412.57,413.66,6543.0,408.0216,408.0216,405.8868,406.9591,6543.0
2024-03-06 14:00:00,413.41,414.88,412.78,414.72,11315.0,406.7132,408.1594,406.0934,408.002,11315.0
2024-03-06 14:30:00,414.69,414.94,414.0,414.12,6648.0,407.9724,408.2184,407.2936,407.4117,6648.0
2024-03-06 15:00:00,414.14,414.5,413.59,414.22,6463.0,407.4313,407.7855,406.8903,407.5101,6463.0
2024-03-06 15:30:00,414.48,415.69,414.07,415.35,37102.0,407.7658,408.9562,407.3625,408.6217,37102.0
2024-03-07 09:30:00,417.01,419.24,415.94,417.26,16595.0,410.2549,412.4487,409.2022,410.5008,16595.0
2024-03-07 10:00:00,417.85,417.96,417.05,417.92,5737.0,411.0812,411.1895,410.2942,411.1501,5737.0
2024-03-07 10:30:00,417.91,419.24,417.56,418.56,7112.0,411.1403,412.4487,410.7959,411.7797,7112.0
2024-03-07 11:00:00,418.63,418.63,415.83,416.03,10963.0,411.8486,411.8486,409.094,409.2907,10963.0
2024-03-07 11:30:00,415.82,416.34,415.23,416.28,114347.0,409.0841,409.5957,408.5037,409.5367,114347.0
2024-03-07 12:00:00,416.12,416.83,415.62,416.29,8854.0,409.3793,410.0778,408.8874,409.5465,8854.0
2024-03-07 12:30:00,416.05,416.11,415.19,415.38,7297.0,409.3104,409.3694,408.4643,408.6513,7297.0
2024-03-07 13:00:00,415.31,415.54,414.89,414.9,14215.0,408.5824,408.8087,408.1692,408.179,14215.0
2024-03-07 13:30:00,415.05,415.33,413.96,415.33,10642.0,408.3266,408.6021,407.2543,408.6021,10642.0
2024-03-07 14:00:00,415.35,415.54,414.14,414.23,9449.0,408.6217,408.8087,407.4313,407.5199,9449.0
2024-03-07 14:30:00,414.06,414.37,413.67,414.25,15027.0,407.3526,407.6576,406.969,407.5396,15027.0
2024-03-07 15:00:00,413.98,414.65,413.63,414.15,10687.0,407.2739,407.9331,406.9296,407.4412,10687.0
2024-03-07 15:30:00,414.01,414.4,411.99,412.82,95870.0,407.3035,407.6871,405.3162,406.1327,95870.0
2024-03-08 09:30:00,413.0,416.68,413.0,415.85,12106.0,406.3098,409.9302,406.3098,409.1136,12106.0
2024-03-08 10:00:00,415.95,416.14,413.57,413.72,20335.0,409.212,409.3989,406.8706,407.0182,20335.0
2024-03-08 10:30:00,413.79,416.29,413.55,415.55,5412.0,407.087,409.5465,406.8509,408.8185,5412.0
2024-03-08 11:00:00,415.36,415.72,414.5,414.5,5215.0,408.6316,408.9858,407.7855,407.7855,5215.0
2024-03-08 11:30:00,414.05,414.43,413.53,413.84,9199.0,407.3428,407.7166,406.8312,407.1362,9199.0
2024-03-08 12:00:00,413.81,415.0,413.71,414.8,7491.0,407.1067,408.2774,407.0083,408.0807,7491.0
2024-03-08 12:30:00,414.81,414.81,412.98,413.5,3250.0,408.0905,408.0905,406.2901,406.8017,3250.0
2024-03-08 13:00:00,413.31,413.52,412.65,412.81,16560.0,406.6148,406.8214,405.9655,406.1229,16560.0
2024-03-08 13:30:00,412.69,412.8,410.7,410.91,8704.0,406.0048,406.1131,404.0471,404.2537,8704.0
2024-03-08 14:00:00,411.02,412.42,410.62,412.22,15602.0,404.3619,405.7392,403.9684,405.5424,15602.0
2024-03-08 14:30:00,412.64,413.94,412.52,413.29,5403.0,405.9556,407.2346,405.8376,406.5951,5403.0
2024-03-08 15:00:00,413.28,413.28,411.3,411.3,5696.0,406.5853,406.5853,404.6374,404.6374,5696.0
2024-03-08 15:30:00,411.38,412.14,410.86,412.12,30598.0,404.7161,405.4637,404.2045,405.4441,30598.0
2024-03-11 09:30:00,410.33,411.35,407.49,408.72,7778.0,403.6831,404.6865,400.8891,402.0991,7778.0
2024-03-11 10:00:00,408.84,409.25,407.52,408.26,11133.0,402.2172,402.6206,400.9186,401.6466,11133.0
2024-03-11 10:30:00,408.6,410.04,408.59,410.04,6407.0,401.9811,403.3978,401.9713,403.3978,6407.0
2024-03-11 11:00:00,409.73,410.36,408.73,409.0,4886.0,403.0928,403.7126,402.109,402.3746,4886.0
2024-03-11 11:30:00,409.0,410.29,408.72,410.29,10904.0,402.3746,403.6437,402.0991,403.6437,10904.0
2024-03-11 12:00:00,410.18,410.46,409.75,410.13,5790.0,403.5355,403.811,403.1125,403.4863,5790.0
2024-03-11 12:30:00,410.03,411.22,409.91,411.22,9885.0,403.3879,404.5586,403.2699,404.5586,9885.0
2024-03-11 13:00:00,411.58,412.02,410.52,412.01,6304.0,404.9128,405.3457,403.87,405.3359,6304.0
2024-03-11 13:30:00,411.93,412.79,411.72,412.5,3088.0,405.2571,406.1032,405.0505,405.8179,3088.0
2024-03-11 14:00:00,412.62,413.07,412.1,412.74,6843.0,405.936,406.3787,405.4244,406.054,6843.0
2024-03-11 14:30:00,412.73,412.92,412.18,412.24,23462.0,406.0442,406.2311,405.5031,405.5621,23462.0
2024-03-11 15:00:00,412.17,412.27,411.68,411.77,9254.0,405.4933,405.5916,405.0112,405.0997,9254.0
2024-03-11 15:30:00,411.67,412.19,410.94,411.91,40868.0,405.0014,405.5129,404.2832,405.2375,40868.0
2024-03-12 09:30:00,413.25,413.91,410.93,412.91,5621.0,406.5558,407.2051,404.2733,406.2213,5621.0
2024-03-12 10:00:00,413.24,413.44,412.33,413.44,3868.0,406.5459,406.7427,405.6507,406.7427,3868.0
2024-03-12 10:30:00,413.44,414.32,412.9,414.0,8490.0,406.7427,407.6084,406.2114,407.2936,8490.0
2024-03-12 11:00:00,413.97,414.09,413.13,413.18,2472.0,407.2641,407.3822,406.4377,406.4869,2472.0
2024-03-12 11:30:00,413.02,414.06,412.76,413.99,6596.0,406.3295,407.3526,406.0737,407.2838,6596.0
2024-03-12 12:00:00,413.83,413.83,412.66,412.76,3199.0,407.1264,407.1264,405.9753,406.0737,3199.0
2024-03-12 12:30:00,412.76,412.95,411.02,411.63,5789.0,406.0737,406.2606,404.3619,404.962,5789.0
2024-03-12 13:00:00,411.58,411.72,410.09,411.44,8403.0,404.9128,405.0505,403.447,404.7751,8403.0
2024-03-12 13:30:00,411.51,412.82,411.51,412.67,3212.0,404.844,406.1327,404.844,405.9852,3212.0
2024-03-12 14:00:00,412.85,412.99,412.48,412.94,6888.0,406.1622,406.3,405.7982,406.2508,6888.0
2024-03-12 14:30:00,413.05,414.29,412.75,414.29,6183.0,406.359,407.5789,406.0639,407.5789,6183.0
2024-03-12 15:00:00,414.27,414.49,413.84,414.08,6526.0,407.5592,407.7757,407.1362,407.3723,6526.0
2024-03-12 15:30:00,414.08,414.08,412.42,412.74,19473.0,407.3723,407.3723,405.7392,406.054,19473.0
2024-03-13 09:30:00,413.68,415.34,413.5,414.71,5338.0,406.9788,408.6119,406.8017,407.9921,5338.0
2024-03-13 10:00:00,415.16,416.81,415.01,415.62,10566.0,408.4348,410.0581,408.2873,408.8874,10566.0
2024-03-13 10:30:00,415.6,415.62,413.77,414.52,6109.0,408.8677,408.8874,407.0673,407.8052,6109.0
2024-03-13 11:00:00,414.4,415.15,414.23,415.0,4628.0,407.6871,408.425,407.5199,408.2774,4628.0
2024-03-13 11:30:00,415.0,415.47,414.5,415.47,3234.0,408.2774,408.7398,407.7855,408.7398,3234.0
2024-03-13 12:00:00,415.47,416.07,415.17,415.44,4890.0,408.7398,409.3301,408.4447,408.7103,4890.0
2024-03-13 12:30:00,415.48,416.21,415.48,416.2,3765.0,408.7496,409.4678,408.7496,409.458,3765.0
2024-03-13 13:00:00,416.2,417.27,416.06,416.69,10317.0,409.458,410.5106,409.3202,409.94,10317.0
2024-03-13 13:30:00,416.46,416.46,415.47,415.89,3982.0,409.7138,409.7138,408.7398,409.153,3982.0
2024-03-13 14:00:00,415.89,416.23,415.42,415.63,5319.0,409.153,409.4875,408.6906,408.8972,5319.0
2024-03-13 14:30:00,415.79,415.79,415.17,415.41,7251.0,409.0546,409.0546,408.4447,408.6808,7251.0
2024-03-13 15:00:00,415.56,415.56,413.3,413.56,7825.0,408.8283,408.8283,406.605,406.8607,7825.0
2024-03-13 15:30:00,413.98,416.87,413.98,416.82,32741.0,407.2739,410.1171,407.2739,410.0679,32741.0
2024-03-14 09:30:00,418.81,418.81,412.36,412.8,26129.0,412.0257,412.0257,405.6802,406.1131,26129.0
2024-03-14 10:00:00,412.36,413.67,412.15,413.08,9021.0,405.6802,406.969,405.4736,406.3885,9021.0
2024-03-14 10:30:00,413.18,413.92,412.62,413.86,8309.0,406.4869,407.2149,405.936,407.1559,8309.0
2024-03-14 11:00:00,414.19,414.42,413.17,413.52,12331.0,407.4805,407.7068,406.4771,406.8214,12331.0
2024-03-14 11:30:00,413.47,414.71,413.18,414.64,6229.0,406.7722,407.9921,406.4869,407.9232,6229.0
2024-03-14 12:00:00,414.66,414.71,413.86,414.29,7354.0,407.9429,407.9921,407.1559,407.5789,7354.0
2024-03-14 12:30:00,414.17,414.48,412.6,412.66,10298.0,407.4609,407.7658,405.9163,405.9753,10298.0
2024-03-14 13:00:00,412.73,412.79,411.13,411.13,6028.0,406.0442,406.1032,404.4701,404.4701,6028.0
2024-03-14 13:30:00,410.87,411.76,410.28,411.53,7208.0,404.2143,405.0899,403.6339,404.8636,7208.0
2024-03-14 14:00:00,411.47,412.35,411.19,412.06,9321.0,404.8046,405.6703,404.5291,405.385,9321.0
2024-03-14 14:30:00,411.88,413.16,411.63,412.65,8154.0,405.208,406.4672,404.962,405.9655,8154.0
2024-03-14 15:00:00,412.64,412.64,410.92,411.71,13422.0,405.9556,405.9556,404.2635,405.0407,13422.0
2024-03-14 15:30:00,411.65,414.22,411.23,414.22,41773.0,404.9817,407.5101,404.5685,407.5101,41773.0
2024-03-15 09:30:00,410.39,418.0,410.39,416.37,71339.0,403.7421,411.2288,403.7421,409.6252,71339.0
2024-03-15 10:00:00,416.21,420.43,415.83,420.43,30889.0,409.4678,413.6195,409.094,413.6195,30889.0
2024-03-15 10:30:00,420.24,421.8,419.29,421.25,29374.0,413.4325,414.9673,412.4979,414.4262,29374.0
2024-03-15 11:00:00,421.58,421.85,419.77,421.54,16575.0,414.7508,415.0165,412.9701,414.7115,16575.0
2024-03-15 11:30:00,421.54,421.85,420.69,421.29,21126.0,414.7115,415.0165,413.8752,414.4655,21126.0
2024-03-15 12:00:00,421.37,421.74,419.37,419.61,33931.0,414.5442,414.9082,412.5766,412.8127,33931.0
2024-03-15 12:30:00,419.64,419.9,418.73,419.27,8663.0,412.8423,413.098,411.947,412.4782,8663.0
2024-03-15 13:00:00,419.27,420.23,419.07,419.58,31077.0,412.4782,413.4227,412.2815,412.7832,31077.0
2024-03-15 13:30:00,419.59,419.93,418.56,419.22,30291.0,412.7931,413.1276,411.7797,412.4291,30291.0
2024-03-15 14:00:00,419.33,419.7,418.58,419.62,15325.0,412.5373,412.9013,411.7994,412.8226,15325.0
2024-03-15 14:30:00,419.54,420.2,419.24,419.42,21947.0,412.7439,413.3932,412.4487,412.6258,21947.0
2024-03-15 15:00:00,419.33,419.42,418.23,418.28,16501.0,412.5373,412.6258,411.4551,411.5043,16501.0
2024-03-15 15:30:00,418.33,419.87,417.65,419.68,59393.0,411.5535,413.0685,410.8845,412.8816,59393.0
2024-03-18 09:30:00,420.51,423.58,418.47,423.21,21121.0,413.6982,416.7184,411.6912,416.3544,21121.0
2024-03-18 10:00:00,423.79,424.95,422.97,424.61,18847.0,416.925,418.0662,416.1183,417.7317,18847.0
2024-03-18 10:30:00,424.62,425.95,423.73,425.89,19744.0,417.7416,419.05,416.866,418.991,19744.0
2024-03-18 11:00:00,425.73,427.74,425.58,426.88,20060.0,418.8336,420.811,418.686,419.965,20060.0
2024-03-18 11:30:00,426.7,427.42,425.63,426.78,14755.0,419.7879,420.4962,418.7352,419.8666,14755.0
2024-03-18 12:00:00,426.49,426.69,425.72,426.58,7477.0,419.5813,419.778,418.8238,419.6698,7477.0
2024-03-18 12:30:00,426.52,427.01,424.9,425.69,8257.0,419.6108,420.0929,418.017,418.7942,8257.0
2024-03-18 13:00:00,425.67,426.26,424.87,425.73,47400.0,418.7746,419.355,417.9875,418.8336,47400.0
2024-03-18 13:30:00,425.74,425.76,423.9,424.09,9690.0,418.8434,418.8631,417.0332,417.2202,9690.0
2024-03-18 14:00:00,424.0,424.37,423.59,424.06,9870.0,417.1316,417.4956,416.7283,417.1907,9870.0
2024-03-18 14:30:00,424.02,424.45,423.61,424.19,43517.0,417.1513,417.5743,416.7479,417.3185,43517.0
2024-03-18 15:00:00,424.26,424.48,423.57,424.44,19826.0,417.3874,417.6038,416.7086,417.5645,19826.0
2024-03-18 15:30:00,424.34,425.03,423.67,424.37,43998.0,417.4661,418.1449,416.807,417.4956,43998.0
2024-03-19 09:30:00,425.02,429.23,425.02,427.43,16977.0,418.1351,422.2769,418.1351,420.5061,16977.0
2024-03-19 10:00:00,427.73,428.08,426.84,427.06,10346.0,420.8012,421.1455,419.9256,420.1421,10346.0
2024-03-19 10:30:00,427.2,428.04,426.31,426.56,11165.0,420.2798,421.1062,419.4042,419.6502,11165.0
2024-03-19 11:00:00,426.31,427.0,426.05,426.85,7661.0,419.4042,420.083,419.1484,419.9355,7661.0
2024-03-19 11:30:00,427.0,427.57,426.85,427.07,10792.0,420.083,420.6438,419.9355,420.1519,10792.0
2024-03-19 12:00:00,427.06,427.67,426.75,427.27,12759.0,420.1421,420.7422,419.8371,420.3487,12759.0
2024-03-19 12:30:00,427.29,428.26,427.25,427.81,10365.0,420.3683,421.3226,420.329,420.8799,10365.0
2024-03-19 13:00:00,428.12,428.51,427.4,428.31,9739.0,421.1849,421.5686,420.4765,421.3718,9739.0
2024-03-19 13:30:00,428.31,428.55,427.68,427.98,13355.0,421.3718,421.6079,420.752,421.0472,13355.0
2024-03-19 14:00:00,428.05,428.05,426.73,426.92,9575.0,421.116,421.116,419.8174,420.0043,9575.0
2024-03-19 14:30:00,426.9,428.24,426.9,427.44,11546.0,419.9846,421.3029,419.9846,420.5159,11546.0
2024-03-19 15:00:00,427.4,428.42,427.29,427.99,35795.0,420.4765,421.48,420.3683,421.057,35795.0
2024-03-19 15:30:00,427.94,429.2,427.76,429.0,58185.0,421.0078,422.2474,420.8307,422.0506,58185.0
2024-03-20 09:30:00,428.29,430.6,425.37,430.6,10742.0,421.3521,423.6247,418.4794,423.6247,10742.0
2024-03-20 10:00:00,430.7,431.29,430.0,430.76,11653.0,423.7231,424.3035,423.0344,423.7821,11653.0
2024-03-20 10:30:00,431.14,431.4,429.96,429.96,11865.0,424.156,424.4118,422.9951,422.9951,11865.0
2024-03-20 11:00:00,429.87,430.45,429.47,429.61,9542.0,422.9065,423.4771,422.513,422.6507,9542.0
2024-03-20 11:30:00,429.58,430.17,429.52,429.87,11968.0,422.6212,423.2017,422.5622,422.9065,11968.0
2024-03-20 12:00:00,429.93,430.2,429.51,429.9,9675.0,422.9656,423.2312,422.5524,422.9361,9675.0
2024-03-20 12:30:00,429.89,429.89,428.78,428.91,15254.0,422.9262,422.9262,421.8342,421.9621,15254.0
2024-03-20 13:00:00,428.91,428.91,427.94,428.48,7078.0,421.9621,421.9621,421.0078,421.5391,7078.0
2024-03-20 13:30:00,428.46,428.51,427.81,427.84,7930.0,421.5194,421.5686,420.8799,420.9094,7930.0
2024-03-20 14:00:00,428.12,431.01,428.02,430.05,11902.0,421.1849,424.0281,421.0865,423.0836,11902.0
2024-03-20 14:30:00,430.62,433.01,428.87,432.52,12845.0,423.6444,425.9957,421.9227,425.5136,12845.0
2024-03-20 15:00:00,432.63,433.8,432.35,433.62,14810.0,425.6218,426.7729,425.3464,426.5958,14810.0
2024-03-20 15:30:00,433.36,433.62,430.43,431.13,79404.0,426.34,426.5958,423.4575,424.1461,79404.0
2024-03-21 09:30:00,431.0,436.66,429.71,435.73,19191.0,424.0182,429.5865,422.7491,428.6716,19191.0
2024-03-21 10:00:00,436.61,437.23,435.11,435.12,16136.0,429.5374,430.1473,428.0617,428.0715,16136.0
2024-03-21 10:30:00,435.06,436.04,434.85,435.53,8848.0,428.0125,428.9766,427.8059,428.4749,8848.0
2024-03-21 11:00:00,436.19,436.19,434.9,435.18,6906.0,429.1242,429.1242,427.8551,428.1305,6906.0
2024-03-21 11:30:00,435.25,436.3,435.09,435.72,26144.0,428.1994,429.2324,428.042,428.6618,26144.0
2024-03-21 12:00:00,435.32,436.2,435.22,435.99,9337.0,428.2683,429.134,428.1699,428.9274,9337.0
2024-03-21 12:30:00,436.13,436.36,435.29,435.9,5828.0,429.0651,429.2914,428.2387,428.8389,5828.0
2024-03-21 13:00:00,436.07,436.14,435.28,435.95,30555.0,429.0061,429.075,428.2289,428.888,30555.0
2024-03-21 13:30:00,435.94,436.37,435.49,436.22,11312.0,428.8782,429.3012,428.4355,429.1537,11312.0
2024-03-21 14:00:00,436.34,437.08,436.34,436.76,11255.0,429.2717,429.9997,429.2717,429.6849,11255.0
2024-03-21 14:30:00,436.76,437.22,436.33,436.35,13114.0,429.6849,430.1375,429.2619,429.2816,13114.0
2024-03-21 15:00:00,436.62,436.93,436.33,436.45,15111.0,429.5472,429.8522,429.2619,429.3799,15111.0
2024-03-21 15:30:00,436.45,436.94,435.52,435.85,52228.0,429.3799,429.862,428.465,428.7897,52228.0
2024-03-22 09:30:00,436.48,436.48,433.2,434.05,9822.0,429.4095,429.4095,426.1826,427.0188,9822.0
2024-03-22 10:00:00,434.26,434.47,432.9,433.27,7502.0,427.2254,427.432,425.8875,426.2515,7502.0
2024-03-22 10:30:00,433.2,433.91,432.87,432.87,5044.0,426.1826,426.8811,425.8579,425.8579,5044.0
2024-03-22 11:00:00,432.86,433.09,431.58,431.97,20135.0,425.8481,426.0744,424.5888,424.9725,20135.0
2024-03-22 11:30:00,432.19,432.68,431.06,431.49,10999.0,425.189,425.671,424.0773,424.5003,10999.0
2024-03-22 12:00:00,431.42,431.62,430.66,431.34,14248.0,424.4314,424.6282,423.6837,424.3527,14248.0
2024-03-22 12:30:00,431.24,432.53,431.12,432.34,8903.0,424.2543,425.5234,424.1363,425.3365,8903.0
2024-03-22 13:00:00,432.12,432.91,431.95,432.69,6296.0,425.1201,425.8973,424.9528,425.6809,6296.0
2024-03-22 13:30:00,433.04,433.04,432.52,432.86,11229.0,426.0252,426.0252,425.5136,425.8481,11229.0
2024-03-22 14:00:00,432.66,432.85,432.22,432.74,8444.0,425.6513,425.8383,425.2185,425.73,8444.0
2024-03-22 14:30:00,432.91,432.91,432.04,432.39,8969.0,425.8973,425.8973,425.0414,425.3857,8969.0
2024-03-22 15:00:00,432.23,432.23,430.61,431.33,14043.0,425.2283,425.2283,423.6345,424.3429,14043.0
2024-03-22 15:30:00,431.39,432.54,429.79,430.07,46453.0,424.4019,425.5333,422.8278,423.1033,46453.0
2024-03-25 09:30:00,429.05,432.02,429.05,431.02,10272.0,422.0998,425.0217,422.0998,424.0379,10272.0
2024-03-25 10:00:00,430.48,432.09,430.47,430.52,22602.0,423.5067,425.0906,423.4968,423.546,22602.0
2024-03-25 10:30:00,431.22,432.35,430.31,432.31,14411.0,424.2347,425.3464,423.3394,425.307,14411.0
2024-03-25 11:00:00,432.63,432.65,431.96,432.52,5942.0,425.6218,425.6415,424.9627,425.5136,5942.0
2024-03-25 11:30:00,432.52,433.02,432.38,432.74,7208.0,425.5136,426.0055,425.3759,425.73,7208.0
2024-03-25 12:00:00,432.59,433.12,432.58,433.12,7313.0,425.5825,426.1039,425.5726,426.1039,7313.0
2024-03-25 12:30:00,432.89,433.08,432.23,432.25,6728.0,425.8776,426.0645,425.2283,425.248,6728.0
2024-03-25 13:00:00,432.44,433.04,432.43,432.73,4164.0,425.4349,426.0252,425.4251,425.7202,4164.0
2024-03-25 13:30:00,432.64,432.64,431.58,431.78,9247.0,425.6317,425.6317,424.5888,424.7856,9247.0
2024-03-25 14:00:00,431.79,432.2,431.45,432.15,8790.0,424.7954,425.1988,424.4609,425.1496,8790.0
2024-03-25 14:30:00,432.14,432.14,430.55,431.27,12468.0,425.1398,425.1398,423.5755,424.2839,12468.0
2024-03-25 15:00:00,431.41,431.52,430.88,431.13,11218.0,424.4216,424.5298,423.9002,424.1461,11218.0
2024-03-25 15:30:00,431.18,432.02,431.03,431.22,50960.0,424.1953,425.0217,424.0477,424.2347,50960.0
2024-03-26 09:30:00,431.67,433.31,431.67,433.07,8147.0,424.6774,426.2908,424.6774,426.0547,8147.0
2024-03-26 10:00:00,432.71,434.06,432.06,433.58,7678.0,425.7005,427.0287,425.0611,426.5564,7678.0
2024-03-26 10:30:00,433.82,433.82,432.72,433.48,7073.0,426.7926,426.7926,425.7104,426.4581,7073.0
2024-03-26 11:00:00,434.07,434.07,432.35,433.07,7678.0,427.0385,427.0385,425.3464,426.0547,7678.0
2024-03-26 11:30:00,432.56,433.08,432.18,433.08,3629.0,425.553,426.0645,425.1791,426.0645,3629.0
2024-03-26 12:00:00,432.98,433.66,432.11,433.66,6349.0,425.9662,426.6351,425.1103,426.6351,6349.0
2024-03-26 12:30:00,433.55,434.21,433.41,433.91,7440.0,426.5269,427.1762,426.3892,426.8811,7440.0
2024-03-26 13:00:00,434.11,434.15,432.95,433.18,6366.0,427.0779,427.1172,425.9366,426.1629,6366.0
2024-03-26 13:30:00,433.25,433.25,432.55,432.94,4292.0,426.2318,426.2318,425.5431,425.9268,4292.0
2024-03-26 14:00:00,432.94,433.41,432.94,433.21,3747.0,425.9268,426.3892,425.9268,426.1924,3747.0
2024-03-26 14:30:00,433.17,433.41,432.37,433.01,10606.0,426.1531,426.3892,425.366,425.9957,10606.0
2024-03-26 15:00:00,432.68,432.99,432.36,432.5,6814.0,425.671,425.976,425.3562,425.4939,6814.0
2024-03-26 15:30:00,432.4,432.77,430.86,431.6,33116.0,425.3956,425.7596,423.8805,424.6085,33116.0
2024-03-27 09:30:00,435.52,438.0,430.86,437.93,28342.0,428.465,430.9048,423.8805,430.836,28342.0
2024-03-27 10:00:00,437.57,437.57,433.61,433.72,11263.0,430.4818,430.4818,426.586,426.6942,11263.0
2024-03-27 10:30:00,433.83,434.38,433.07,433.13,10802.0,426.8024,427.3435,426.0547,426.1137,10802.0
2024-03-27 11:00:00,433.33,434.01,433.09,433.81,16314.0,426.3105,426.9795,426.0744,426.7827,16314.0
2024-03-27 11:30:00,433.59,434.45,433.58,433.89,7431.0,426.5663,427.4123,426.5564,426.8614,7431.0
2024-03-27 12:00:00,433.79,434.04,433.22,434.04,5925.0,426.763,427.009,426.2023,427.009,5925.0
2024-03-27 12:30:00,433.9,433.99,433.38,433.58,6722.0,426.8713,426.9598,426.3597,426.5564,6722.0
2024-03-27 13:00:00,433.56,434.09,433.25,433.98,4355.0,426.5368,427.0582,426.2318,426.95,4355.0
2024-03-27 13:30:00,434.09,434.3,433.64,433.7,4482.0,427.0582,427.2648,426.6155,426.6745,4482.0
2024-03-27 14:00:00,434.09,434.53,433.86,434.16,20199.0,427.0582,427.491,426.8319,427.127,20199.0
2024-03-27 14:30:00,434.19,434.97,434.1,434.29,12983.0,427.1566,427.9239,427.068,427.2549,12983.0
2024-03-27 15:00:00,434.13,434.97,433.58,434.97,8233.0,427.0975,427.9239,426.5564,427.9239,8233.0
2024-03-27 15:30:00,435.07,436.5,434.61,435.97,50499.0,428.0223,429.4291,427.5698,428.9077,50499.0
2024-03-28 09:30:00,438.16,439.82,435.28,438.28,8901.0,431.0622,432.6954,428.2289,431.1803,8901.0
2024-03-28 10:00:00,438.49,439.38,437.54,438.22,10475.0,431.3869,432.2625,430.4523,431.1213,10475.0
2024-03-28 10:30:00,438.53,439.39,438.19,439.39,8276.0,431.4263,432.2723,431.0918,432.2723,8276.0
2024-03-28 11:00:00,439.28,440.0,438.98,439.9,8369.0,432.1641,432.8724,431.869,432.7741,8369.0
2024-03-28 11:30:00,439.91,440.55,439.66,440.39,8831.0,432.7839,433.4135,432.5379,433.2561,8831.0
2024-03-28 12:00:00,440.25,440.64,440.19,440.47,4888.0,433.1184,433.5021,433.0594,433.3348,4888.0
2024-03-28 12:30:00,440.23,440.23,438.77,439.36,8771.0,433.0987,433.0987,431.6624,432.2428,8771.0
2024-03-28 13:00:00,439.41,439.5,438.24,438.24,3502.0,432.292,432.3805,431.141,431.141,3502.0
2024-03-28 13:30:00,438.24,438.53,437.95,438.33,4153.0,431.141,431.4263,430.8556,431.2295,4153.0
2024-03-28 14:00:00,438.5,438.81,438.15,438.44,2946.0,431.3967,431.7017,431.0524,431.3377,2946.0
2024-03-28 14:30:00,438.38,438.87,438.25,438.77,2918.0,431.2787,431.7607,431.1508,431.6624,2918.0
2024-03-28 15:00:00,439.36,440.0,439.01,439.88,7046.0,432.2428,432.8724,431.8985,432.7544,7046.0
2024-03-28 15:30:00,439.91,440.23,438.28,438.29,40768.0,432.7839,433.0987,431.1803,431.1901,40768.0
2024-04-01 09:30:00,437.79,438.25,434.23,436.25,17431.0,430.6982,431.1508,427.1959,429.1832,17431.0
2024-04-01 10:00:00,435.85,436.41,434.85,435.6,6076.0,428.7897,429.3406,427.8059,428.5437,6076.0
2024-04-01 10:30:00,434.97,436.19,434.97,435.86,16483.0,427.9239,429.1242,427.9239,428.7995,16483.0
2024-04-01 11:00:00,435.77,436.54,435.26,435.53,8438.0,428.711,429.4685,428.2092,428.4749,8438.0
2024-04-01 11:30:00,435.36,435.51,434.26,434.26,5233.0,428.3076,428.4552,427.2254,427.2254,5233.0
2024-04-01 12:00:00,434.16,435.09,434.15,435.09,6483.0,427.127,428.042,427.1172,428.042,6483.0
2024-04-01 12:30:00,435.05,435.07,434.53,434.97,3808.0,428.0026,428.0223,427.491,427.9239,3808.0
2024-04-01 13:00:00,434.86,435.15,433.68,434.26,18819.0,427.8157,428.101,426.6548,427.2254,18819.0
2024-04-01 13:30:00,434.22,434.45,433.84,434.08,12231.0,427.1861,427.4123,426.8122,427.0483,12231.0
2024-04-01 14:00:00,434.18,434.78,434.18,434.3,5662.0,427.1467,427.737,427.1467,427.2648,5662.0
2024-04-01 14:30:00,434.31,434.72,433.98,434.61,5512.0,427.2746,427.678,426.95,427.5698,5512.0
2024-04-01 15:00:00,434.55,435.44,434.48,434.67,7230.0,427.5107,428.3863,427.4419,427.6288,7230.0
2024-04-01 15:30:00,434.6,435.77,434.37,434.73,52662.0,427.5599,428.711,427.3336,427.6878,52662.0
2024-04-02 09:30:00,434.67,436.08,432.88,434.64,18752.0,427.6288,429.0159,425.8678,427.5993,18752.0
2024-04-02 10:00:00,434.68,435.65,433.39,433.76,12461.0,427.6386,428.5929,426.3695,426.7335,12461.0
2024-04-02 10:30:00,433.59,435.59,433.59,433.64,11860.0,426.5663,428.5339,426.5663,426.6155,11860.0
2024-04-02 11:00:00,433.47,433.87,432.61,432.61,8520.0,426.4482,426.8417,425.6022,425.6022,8520.0
2024-04-02 11:30:00,432.57,432.79,431.63,432.44,7512.0,425.5628,425.7792,424.638,425.4349,7512.0
2024-04-02 12:00:00,432.29,432.82,431.73,432.69,4735.0,425.2873,425.8087,424.7364,425.6809,4735.0
2024-04-02 12:30:00,432.8,432.96,431.82,431.94,6889.0,425.7891,425.9465,424.8249,424.943,6889.0
2024-04-02 13:00:00,431.94,432.59,431.81,432.11,7446.0,424.943,425.5825,424.8151,425.1103,7446.0
2024-04-02 13:30:00,432.11,432.11,431.52,431.86,8386.0,425.1103,425.1103,424.5298,424.8643,8386.0
2024-04-02 14:00:00,431.83,432.61,431.63,432.22,9896.0,424.8348,425.6022,424.638,425.2185,9896.0
2024-04-02 14:30:00,432.48,433.04,431.17,431.39,12394.0,425.4743,426.0252,424.1855,424.4019,12394.0
2024-04-02 15:00:00,431.61,433.45,431.29,432.97,23662.0,424.6184,426.4285,424.3035,425.9563,23662.0
2024-04-02 15:30:00,432.83,433.44,432.09,433.19,66915.0,425.8186,426.4187,425.0906,426.1728,66915.0
2024-04-03 09:30:00,433.35,436.2,431.67,436.02,13066.0,426.3302,429.134,424.6774,428.9569,13066.0
2024-04-03 10:00:00,436.26,437.4,435.98,436.58,11277.0,429.193,430.3146,428.9176,429.5078,11277.0
2024-04-03 10:30:00,436.37,437.38,435.92,436.11,15148.0,429.3012,430.2949,428.8585,429.0455,15148.0
2024-04-03 11:00:00,436.06,436.42,435.93,436.09,3102.0,428.9963,429.3504,428.8684,429.0258,3102.0
2024-04-03 11:30:00,436.22,436.63,435.75,436.35,13073.0,429.1537,429.557,428.6913,429.2816,13073.0
2024-04-03 12:00:00,436.18,436.93,435.7,436.8,9699.0,429.1143,429.8522,428.6421,429.7243,9699.0
2024-04-03 12:30:00,436.69,437.01,435.86,436.76,4875.0,429.6161,429.9309,428.7995,429.6849,4875.0
2024-04-03 13:00:00,436.94,437.6,436.76,437.39,3594.0,429.862,430.5113,429.6849,430.3047,3594.0
2024-04-03 13:30:00,437.67,438.05,437.39,437.94,3648.0,430.5802,430.954,430.3047,430.8458,3648.0
2024-04-03 14:00:00,438.03,438.25,436.96,437.12,7599.0,430.9344,431.1508,429.8817,430.0391,7599.0
2024-04-03 14:30:00,437.04,437.43,436.63,436.99,11312.0,429.9604,430.3441,429.557,429.9112,11312.0
2024-04-03 15:00:00,436.99,437.08,435.0,435.63,14108.0,429.9112,429.9997,427.9534,428.5732,14108.0
2024-04-03 15:30:00,435.68,436.61,435.68,436.23,36741.0,428.6224,429.5374,428.6224,429.1635,36741.0
2024-04-04 09:30:00,440.39,440.47,437.47,440.0,6255.0,433.2561,433.3348,430.3834,432.8724,6255.0
2024-04-04 10:00:00,439.93,440.67,439.39,439.64,4307.0,432.8036,433.5316,432.2723,432.5183,4307.0
2024-04-04 10:30:00,439.78,440.28,439.67,439.75,3995.0,432.656,433.1479,432.5478,432.6265,3995.0
2024-04-04 11:00:00,439.57,439.57,438.69,439.06,2779.0,432.4494,432.4494,431.5837,431.9477,2779.0
2024-04-04 11:30:00,439.24,439.24,438.39,438.49,2749.0,432.1248,432.1248,431.2885,431.3869,2749.0
2024-04-04 12:00:00,438.58,439.6,438.58,439.18,7229.0,431.4754,432.4789,431.4754,432.0657,7229.0
2024-04-04 12:30:00,439.16,439.62,438.99,439.05,10907.0,432.046,432.4986,431.8788,431.9378,10907.0
2024-04-04 13:00:00,439.55,439.83,439.12,439.12,6218.0,432.4297,432.7052,432.0067,432.0067,6218.0
2024-04-04 13:30:00,439.19,439.35,437.2,437.2,6609.0,432.0756,432.233,430.1178,430.1178,6609.0
2024-04-04 14:00:00,436.55,436.59,434.27,434.43,9482.0,429.4783,429.5177,427.2353,427.3927,9482.0
2024-04-04 14:30:00,434.16,434.16,431.3,431.49,16121.0,427.127,427.127,424.3134,424.5003,16121.0
2024-04-04 15:00:00,431.27,431.89,429.83,429.9,17550.0,424.2839,424.8938,422.8672,422.9361,17550.0
2024-04-04 15:30:00,429.94,430.89,428.73,429.04,33277.0,422.9754,423.91,421.785,422.09,33277.0
2024-04-05 09:30:00,429.97,433.4,429.97,432.79,9537.0,423.0049,426.3794,423.0049,425.7792,9537.0
2024-04-05 10:00:00,432.56,432.57,431.38,431.38,4086.0,425.553,425.5628,424.3921,424.3921,4086.0
2024-04-05 10:30:00,432.41,434.06,432.08,433.65,3292.0,425.4054,427.0287,425.0807,426.6253,3292.0
2024-04-05 11:00:00,433.73,433.73,432.76,433.67,3422.0,426.704,426.704,425.7497,426.645,3422.0
2024-04-05 11:30:00,434.55,435.38,434.05,435.16,4170.0,427.5107,428.3273,427.0188,428.1108,4170.0
2024-04-05 12:00:00,435.58,435.63,434.96,435.07,9203.0,428.524,428.5732,427.9141,428.0223,9203.0
2024-04-05 12:30:00,434.95,435.33,434.68,435.33,3600.0,427.9042,428.2781,427.6386,428.2781,3600.0
2024-04-05 13:00:00,435.19,435.19,433.42,433.85,2593.0,428.1404,428.1404,426.399,426.8221,2593.0
2024-04-05 13:30:00,433.96,434.31,433.0,433.26,3933.0,426.9303,427.2746,425.9858,426.2416,3933.0
2024-04-05 14:00:00,433.26,434.47,433.12,433.48,10475.0,426.2416,427.432,426.1039,426.4581,10475.0
2024-04-05 14:30:00,433.33,434.27,432.95,434.03,9490.0,426.3105,427.2353,425.9366,426.9991,9490.0
2024-04-05 15:00:00,434.4,434.95,434.27,434.65,7643.0,427.3632,427.9042,427.2353,427.6091,7643.0
2024-04-05 15:30:00,434.52,434.93,433.43,434.81,21891.0,427.4812,427.8846,426.4089,427.7665,21891.0
2024-04-08 09:30:00,435.42,436.61,433.98,434.81,10181.0,428.3666,429.5374,426.95,427.7665,10181.0
2024-04-08 10:00:00,434.47,436.61,434.18,436.35,7825.0,427.432,429.5374,427.1467,429.2816,7825.0
2024-04-08 10:30:00,436.83,437.19,435.78,436.1,9511.0,429.7538,430.108,428.7208,429.0356,9511.0
2024-04-08 11:00:00,436.03,436.99,435.99,436.45,6323.0,428.9668,429.9112,428.9274,429.3799,6323.0
2024-04-08 11:30:00,436.4,436.72,435.83,436.47,7156.0,429.3308,429.6456,428.77,429.3996,7156.0
2024-04-08 12:00:00,436.16,436.89,436.07,436.77,4485.0,429.0946,429.8128,429.0061,429.6948,4485.0
2024-04-08 12:30:00,437.02,437.22,436.74,437.01,3779.0,429.9407,430.1375,429.6652,429.9309,3779.0
2024-04-08 13:00:00,437.6,437.6,437.19,437.35,4425.0,430.5113,430.5113,430.108,430.2654,4425.0
2024-04-08 13:30:00,437.12,437.85,437.12,437.45,3578.0,430.0391,430.7573,430.0391,430.3637,3578.0
2024-04-08 14:00:00,437.39,437.39,436.8,437.04,2131.0,430.3047,430.3047,429.7243,429.9604,2131.0
2024-04-08 14:30:00,436.74,437.12,436.66,436.85,3365.0,429.6652,430.0391,429.5865,429.7735,3365.0
2024-04-08 15:00:00,437.21,437.52,436.64,437.07,3234.0,430.1276,430.4326,429.5669,429.9899,3234.0
2024-04-08 15:30:00,437.36,437.58,435.44,435.71,26778.0,430.2752,430.4916,428.3863,428.6519,26778.0
2024-04-09 09:30:00,437.36,438.86,433.55,433.79,10804.0,430.2752,431.7509,426.5269,426.763,10804.0
2024-04-09 10:00:00,434.08,434.44,431.74,431.78,7648.0,427.0483,427.4025,424.7462,424.7856,7648.0
2024-04-09 10:30:00,431.59,431.59,427.14,428.31,10869.0,424.5987,424.5987,420.2208,421.3718,10869.0
2024-04-09 11:00:00,428.17,431.17,428.12,430.88,5756.0,421.2341,424.1855,421.1849,423.9002,5756.0
2024-04-09 11:30:00,430.59,431.03,429.77,430.95,5272.0,423.6149,424.0477,422.8082,423.969,5272.0
2024-04-09 12:00:00,430.65,431.39,430.61,430.82,6344.0,423.6739,424.4019,423.6345,423.8411,6344.0
2024-04-09 12:30:00,431.22,431.22,429.75,430.02,3475.0,424.2347,424.2347,422.7885,423.0541,3475.0
2024-04-09 13:00:00,429.9,430.81,429.67,430.31,4149.0,422.9361,423.8313,422.7098,423.3394,4149.0
2024-04-09 13:30:00,430.62,430.88,429.33,429.58,3408.0,423.6444,423.9002,422.3753,422.6212,3408.0
2024-04-09 14:00:00,429.22,429.77,428.96,428.98,3960.0,422.2671,422.8082,422.0113,422.031,3960.0
2024-04-09 14:30:00,428.88,429.64,428.78,429.18,5336.0,421.9326,422.6803,421.8342,422.2277,5336.0
2024-04-09 15:00:00,429.18,431.11,427.97,431.11,10035.0,422.2277,424.1264,421.0373,424.1264,10035.0
2024-04-09 15:30:00,431.11,431.37,428.62,429.59,35264.0,424.1264,424.3822,421.6768,422.6311,35264.0
2024-04-10 09:30:00,425.93,428.72,423.86,427.62,20914.0,419.0304,421.7752,416.9939,420.693,20914.0
2024-04-10 10:00:00,427.78,430.75,427.55,430.0,19242.0,420.8504,423.7723,420.6241,423.0344,19242.0
2024-04-10 10:30:00,430.4,430.99,429.1,429.66,6924.0,423.428,424.0084,422.149,422.6999,6924.0
2024-04-10 11:00:00,429.89,429.89,428.23,428.89,8678.0,422.9262,422.9262,421.2931,421.9424,8678.0
2024-04-10 11:30:00,428.9,429.44,428.05,428.05,5698.0,421.9522,422.4835,421.116,421.116,5698.0
2024-04-10 12:00:00,428.02,429.02,427.65,429.0,5998.0,421.0865,422.0703,420.7225,422.0506,5998.0
2024-04-10 12:30:00,428.67,429.05,427.81,428.79,8015.0,421.726,422.0998,420.8799,421.844,8015.0
2024-04-10 13:00:00,428.65,429.23,426.04,428.11,7320.0,421.7063,422.2769,419.1386,421.175,7320.0
2024-04-10 13:30:00,427.96,428.58,426.24,427.74,4811.0,421.0275,421.6374,419.3353,420.811,4811.0
2024-04-10 14:00:00,428.31,428.62,427.5,427.53,28052.0,421.3718,421.6768,420.5749,420.6044,28052.0
2024-04-10 14:30:00,427.26,427.89,426.4,426.42,6265.0,420.3388,420.9586,419.4927,419.5124,6265.0
2024-04-10 15:00:00,427.16,428.65,426.33,428.03,8508.0,420.2404,421.7063,419.4239,421.0963,8508.0
2024-04-10 15:30:00,427.29,427.29,425.99,425.99,43928.0,420.3683,420.3683,419.0894,419.0894,43928.0
2024-04-11 09:30:00,425.13,427.65,424.0,424.58,11723.0,418.2433,420.7225,417.1316,417.7022,11723.0
2024-04-11 10:00:00,424.25,424.39,420.95,421.5,13180.0,417.3776,417.5153,414.131,414.6721,13180.0
2024-04-11 10:30:00,421.86,422.4,421.41,421.49,9994.0,415.0263,415.5575,414.5836,414.6623,9994.0
2024-04-11 11:00:00,421.34,422.26,421.33,421.66,4447.0,414.5147,415.4198,414.5049,414.8295,4447.0
2024-04-11 11:30:00,421.38,422.91,421.15,422.91,8861.0,414.5541,416.0593,414.3278,416.0593,8861.0
2024-04-11 12:00:00,422.6,423.19,422.5,422.5,5069.0,415.7543,416.3347,415.6559,415.6559,5069.0
2024-04-11 12:30:00,422.56,423.46,422.56,422.94,3820.0,415.715,416.6004,415.715,416.0888,3820.0
2024-04-11 13:00:00,422.83,425.0,422.48,424.46,7507.0,415.9806,418.1154,415.6362,417.5842,7507.0
2024-04-11 13:30:00,424.53,424.72,423.34,424.21,8867.0,417.653,417.84,416.4823,417.3382,8867.0
2024-04-11 14:00:00,424.62,425.85,424.16,424.67,10127.0,417.7416,418.9517,417.289,417.7908,10127.0
2024-04-11 14:30:00,424.43,425.3,424.13,424.65,7095.0,417.5547,418.4106,417.2595,417.7711,7095.0
2024-04-11 15:00:00,424.73,425.62,424.48,424.77,4700.0,417.8498,418.7254,417.6038,417.8892,4700.0
2024-04-11 15:30:00,424.68,425.2,422.2,422.2,40423.0,417.8006,418.3122,415.3608,415.3608,40423.0
2024-04-12 09:30:00,419.78,421.52,418.14,418.37,28008.0,412.98,414.6918,411.3666,411.5928,28008.0
2024-04-12 10:00:00,418.18,418.25,416.45,416.79,15874.0,411.4059,411.4748,409.7039,410.0384,15874.0
2024-04-12 10:30:00,416.5,417.4,415.34,415.92,9476.0,409.7531,410.6385,408.6119,409.1825,9476.0
2024-04-12 11:00:00,416.05,416.85,415.6,415.62,10175.0,409.3104,410.0974,408.8677,408.8874,10175.0
2024-04-12 11:30:00,416.19,416.77,416.08,416.66,5297.0,409.4481,410.0187,409.3399,409.9105,5297.0
2024-04-12 12:00:00,416.65,416.66,414.56,414.85,10709.0,409.9007,409.9105,407.8445,408.1298,10709.0
2024-04-12 12:30:00,414.59,414.59,412.96,414.18,10672.0,407.8741,407.8741,406.2705,407.4707,10672.0
2024-04-12 13:00:00,414.1,414.57,413.03,413.03,6461.0,407.392,407.8544,406.3393,406.3393,6461.0
2024-04-12 13:30:00,412.92,414.8,412.8,414.46,7248.0,406.2311,408.0807,406.1131,407.7462,7248.0
2024-04-12 14:00:00,414.22,415.83,413.77,414.98,7303.0,407.5101,409.094,407.0673,408.2577,7303.0
2024-04-12 14:30:00,414.82,414.82,413.36,413.74,19102.0,408.1003,408.1003,406.664,407.0378,19102.0
2024-04-12 15:00:00,413.74,413.78,412.54,413.1,18281.0,407.0378,407.0772,405.8573,406.4082,18281.0
2024-04-12 15:30:00,413.14,414.32,412.77,413.7,89137.0,406.4475,407.6084,406.0835,406.9985,89137.0
2024-04-15 09:30:00,420.34,423.55,420.34,421.61,18586.0,413.5309,416.6889,413.5309,414.7803,18586.0
2024-04-15 10:00:00,421.67,421.67,418.54,419.04,14451.0,414.8394,414.8394,411.7601,412.252,14451.0
2024-04-15 10:30:00,419.13,420.02,418.31,418.47,12416.0,412.3405,413.2161,411.5338,411.6912,12416.0
2024-04-15 11:00:00,418.47,418.47,417.66,418.32,5243.0,411.6912,411.6912,410.8943,411.5436,5243.0
2024-04-15 11:30:00,418.6,419.22,418.36,419.09,9418.0,411.8191,412.4291,411.583,412.3012,9418.0
2024-04-15 12:00:00,418.9,419.09,416.65,417.18,7380.0,412.1142,412.3012,409.9007,410.4221,7380.0
2024-04-15 12:30:00,416.71,416.89,415.79,416.17,5471.0,409.9597,410.1368,409.0546,409.4285,5471.0
2024-04-15 13:00:00,415.84,415.92,412.23,412.28,15318.0,409.1038,409.1825,405.5523,405.6015,15318.0
2024-04-15 13:30:00,412.22,413.22,411.28,413.04,15104.0,405.5424,406.5262,404.6177,406.3492,15104.0
2024-04-15 14:00:00,413.03,413.03,411.39,411.61,14194.0,406.3393,406.3393,404.7259,404.9423,14194.0
2024-04-15 14:30:00,411.38,412.71,410.45,411.73,11407.0,404.7161,406.0245,403.8011,405.0604,11407.0
2024-04-15 15:00:00,411.48,411.66,409.19,411.0,10830.0,404.8144,404.9915,402.5615,404.3422,10830.0
2024-04-15 15:30:00,411.08,412.02,409.98,411.01,63353.0,404.4209,405.3457,403.3387,404.352,63353.0
2024-04-16 09:30:00,411.42,413.79,409.8,410.09,17267.0,404.7554,407.087,403.1617,403.447,17267.0
2024-04-16 10:00:00,409.81,411.23,408.87,409.52,10283.0,403.1715,404.5685,402.2467,402.8862,10283.0
2024-04-16 10:30:00,409.82,411.53,408.76,409.38,18199.0,403.1813,404.8636,402.1385,402.7485,18199.0
2024-04-16 11:00:00,409.58,410.94,408.9,410.92,5456.0,402.9452,404.2832,402.2762,404.2635,5456.0
2024-04-16 11:30:00,410.91,411.95,410.03,411.13,13776.0,404.2537,405.2768,403.3879,404.4701,13776.0
2024-04-16 12:00:00,411.07,413.04,410.95,412.77,6073.0,404.4111,406.3492,404.293,406.0835,6073.0
2024-04-16 12:30:00,412.76,413.25,412.59,412.69,4175.0,406.0737,406.5558,405.9065,406.0048,4175.0
2024-04-16 13:00:00,412.43,413.3,411.53,412.6,7933.0,405.749,406.605,404.8636,405.9163,7933.0
2024-04-16 13:30:00,412.66,412.66,410.06,411.08,26623.0,405.9753,405.9753,403.4174,404.4209,26623.0
2024-04-16 14:00:00,410.58,413.44,409.26,410.55,7374.0,403.929,406.7427,402.6304,403.8995,7374.0
2024-04-16 14:30:00,410.64,413.01,410.63,413.01,13047.0,403.988,406.3197,403.9782,406.3197,13047.0
2024-04-16 15:00:00,412.77,413.97,412.32,413.8,9587.0,406.0835,407.2641,405.6408,407.0969,9587.0
2024-04-16 15:30:00,413.65,413.65,410.81,410.84,57106.0,406.9493,406.9493,404.1553,404.1848,57106.0
2024-04-17 09:30:00,414.07,415.78,412.0,414.81,12347.0,407.3625,409.0448,405.326,408.0905,12347.0
2024-04-17 10:00:00,414.78,415.69,413.35,415.14,11268.0,408.061,408.9562,406.6541,408.4151,11268.0
2024-04-17 10:30:00,414.99,414.99,412.63,413.09,16019.0,408.2676,408.2676,405.9458,406.3984,16019.0
2024-04-17 11:00:00,413.14,413.35,412.62,412.74,12390.0,406.4475,406.6541,405.936,406.054,12390.0
2024-04-17 11:30:00,413.0,413.11,411.9,412.92,11159.0,406.3098,406.418,405.2276,406.2311,11159.0
2024-04-17 12:00:00,412.83,413.17,411.37,412.56,5610.0,406.1426,406.4771,404.7062,405.8769,5610.0
2024-04-17 12:30:00,412.45,412.45,411.21,411.5,11272.0,405.7687,405.7687,404.5488,404.8341,11272.0
2024-04-17 13:00:00,411.62,413.04,411.44,412.73,6204.0,404.9522,406.3492,404.7751,406.0442,6204.0
2024-04-17 13:30:00,412.77,413.66,412.46,413.26,5561.0,406.0835,406.9591,405.7786,406.5656,5561.0
2024-04-17 14:00:00,413.28,414.48,413.04,414.06,6611.0,406.5853,407.7658,406.3492,407.3526,6611.0
2024-04-17 14:30:00,413.85,416.27,413.34,413.6,7188.0,407.146,409.5268,406.6443,406.9001,7188.0
2024-04-17 15:00:00,413.35,413.62,412.56,412.73,7625.0,406.6541,406.9198,405.8769,406.0442,7625.0
2024-04-17 15:30:00,413.12,413.39,411.7,411.89,40605.0,406.4279,406.6935,405.0309,405.2178,40605.0
2024-04-18 09:30:00,413.67,415.36,412.0,414.75,13504.0,406.969,408.6316,405.326,408.0315,13504.0
2024-04-18 10:00:00,414.81,415.5,413.4,415.34,6575.0,408.0905,408.7693,406.7033,408.6119,6575.0
2024-04-18 10:30:00,415.71,416.42,415.13,415.34,5796.0,408.9759,409.6744,408.4053,408.6119,5796.0
2024-04-18 11:00:00,415.88,416.28,415.41,415.67,4361.0,409.1432,409.5367,408.6808,408.9366,4361.0
2024-04-18 11:30:00,415.77,416.17,414.87,415.03,5407.0,409.0349,409.4285,408.1495,408.3069,5407.0
2024-04-18 12:00:00,415.39,415.42,414.4,415.16,3599.0,408.6611,408.6906,407.6871,408.4348,3599.0
2024-04-18 12:30:00,415.02,415.02,413.07,413.07,2747.0,408.2971,408.2971,406.3787,406.3787,2747.0
2024-04-18 13:00:00,413.51,413.51,411.45,412.17,2649.0,406.8116,406.8116,404.7849,405.4933,2649.0
2024-04-18 13:30:00,412.16,412.16,411.27,411.72,4462.0,405.4834,405.4834,404.6078,405.0505,4462.0
2024-04-18 14:00:00,411.83,412.32,411.18,411.89,6283.0,405.1588,405.6408,404.5193,405.2178,6283.0
2024-04-18 14:30:00,411.29,412.11,410.53,411.44,4788.0,404.6275,405.4342,403.8798,404.7751,4788.0
2024-04-18 15:00:00,411.61,412.27,411.45,412.03,3980.0,404.9423,405.5916,404.7849,405.3555,3980.0
2024-04-18 15:30:00,412.22,413.08,411.53,412.52,32838.0,405.5424,406.3885,404.8636,405.8376,32838.0
2024-04-19 09:30:00,414.32,417.15,411.61,416.33,32993.0,407.6084,410.3926,404.9423,409.5859,32993.0
2024-04-19 10:00:00,416.85,417.92,414.42,415.28,11981.0,410.0974,411.1501,407.7068,408.5529,11981.0
2024-04-19 10:30:00,415.28,415.95,414.08,414.63,18086.0,408.5529,409.212,407.3723,407.9134,18086.0
2024-04-19 11:00:00,414.52,415.98,414.48,415.21,5561.0,407.8052,409.2415,407.7658,408.484,5561.0
2024-04-19 11:30:00,415.63,416.22,415.34,415.59,16310.0,408.8972,409.4777,408.6119,408.8579,16310.0
2024-04-19 12:00:00,415.74,415.92,414.22,414.63,10012.0,409.0054,409.1825,407.5101,407.9134,10012.0
2024-04-19 12:30:00,414.52,416.0,414.07,415.19,7748.0,407.8052,409.2612,407.3625,408.4643,7748.0
2024-04-19 13:00:00,415.23,416.15,415.03,415.21,4897.0,408.5037,409.4088,408.3069,408.484,4897.0
2024-04-19 13:30:00,415.32,416.78,415.24,416.25,4981.0,408.5922,410.0286,408.5135,409.5072,4981.0
2024-04-19 14:00:00,416.18,416.18,414.47,414.48,11712.0,409.4383,409.4383,407.756,407.7658,11712.0
2024-04-19 14:30:00,414.77,414.82,413.78,414.63,11117.0,408.0511,408.1003,407.0772,407.9134,11117.0
2024-04-19 15:00:00,414.47,415.53,414.29,415.28,7742.0,407.756,408.7988,407.5789,408.5529,7742.0
2024-04-19 15:30:00,414.83,417.8,414.49,416.97,68116.0,408.1102,411.0321,407.7757,410.2155,68116.0
2024-04-22 09:30:00,419.98,419.98,414.48,417.51,25560.0,413.1767,413.1767,407.7658,410.7468,25560.0
2024-04-22 10:00:00,418.08,419.31,418.07,418.62,10066.0,411.3075,412.5176,411.2977,411.8388,10066.0
2024-04-22 10:30:00,418.52,419.0,418.5,418.5,6413.0,411.7404,412.2126,411.7207,411.7207,6413.0
2024-04-22 11:00:00,418.36,418.99,417.65,418.25,8016.0,411.583,412.2028,410.8845,411.4748,8016.0
2024-04-22 11:30:00,418.63,420.64,418.63,420.13,9446.0,411.8486,413.8261,411.8486,413.3243,9446.0
2024-04-22 12:00:00,420.37,421.06,420.2,420.96,11920.0,413.5604,414.2392,413.3932,414.1409,11920.0
2024-04-22 12:30:00,420.95,422.28,420.55,421.74,6640.0,414.131,415.4395,413.7375,414.9082,6640.0
2024-04-22 13:00:00,422.06,423.36,421.89,423.36,9752.0,415.2231,416.502,415.0558,416.502,9752.0
2024-04-22 13:30:00,423.38,425.22,422.89,424.18,11441.0,416.5217,418.3319,416.0396,417.3087,11441.0
2024-04-22 14:00:00,424.38,424.92,424.0,424.75,12808.0,417.5055,418.0367,417.1316,417.8695,12808.0
2024-04-22 14:30:00,424.61,424.72,423.01,423.84,13377.0,417.7317,417.84,416.1577,416.9742,13377.0
2024-04-22 15:00:00,423.74,423.74,422.48,423.26,13525.0,416.8758,416.8758,415.6362,416.4036,13525.0
2024-04-22 15:30:00,423.13,423.3,421.2,421.4,51163.0,416.2757,416.443,414.377,414.5737,51163.0
2024-04-23 09:30:00,420.11,423.58,405.0,408.13,81644.0,413.3046,416.7184,398.4394,401.5187,81644.0
2024-04-23 10:00:00,407.64,408.67,402.7,407.59,36273.0,401.0366,402.05,396.1767,400.9875,36273.0
2024-04-23 10:30:00,407.8,409.26,406.84,407.37,20942.0,401.194,402.6304,400.2496,400.771,20942.0
2024-04-23 11:00:00,407.31,408.86,406.35,408.0,19954.0,400.712,402.2369,399.7675,401.3908,19954.0
2024-04-23 11:30:00,407.9,407.9,406.28,406.29,12520.0,401.2924,401.2924,399.6987,399.7085,12520.0
2024-04-23 12:00:00,406.35,408.56,406.31,408.27,16494.0,399.7675,401.9417,399.7282,401.6564,16494.0
2024-04-23 12:30:00,407.86,409.01,407.76,408.8,10909.0,401.2531,402.3844,401.1547,402.1778,10909.0
2024-04-23 13:00:00,408.8,409.88,408.17,408.87,19090.0,402.1778,403.2404,401.5581,402.2467,19090.0
2024-04-23 13:30:00,408.87,409.03,407.69,408.32,19730.0,402.2467,402.4041,401.0858,401.7056,19730.0
2024-04-23 14:00:00,408.14,408.85,406.63,406.64,17027.0,401.5285,402.227,400.043,400.0528,17027.0
2024-04-23 14:30:00,406.64,406.79,405.33,405.52,15477.0,400.0528,400.2004,398.7641,398.951,15477.0
2024-04-23 15:00:00,405.65,407.92,405.25,407.14,33410.0,399.0789,401.3121,398.6854,400.5447,33410.0
2024-04-23 15:30:00,406.95,408.43,406.86,407.58,98819.0,400.3578,401.8138,400.2693,400.9776,98819.0
2024-04-24 09:30:00,406.04,415.25,406.04,413.1,27354.0,399.4626,408.5234,399.4626,406.4082,27354.0
2024-04-24 10:00:00,412.99,415.11,412.35,414.94,13452.0,406.3,408.3856,405.6703,408.2184,13452.0
2024-04-24 10:30:00,414.64,414.65,412.83,413.28,10986.0,407.9232,407.9331,406.1426,406.5853,10986.0
2024-04-24 11:00:00,413.52,413.85,411.49,412.36,12759.0,406.8214,407.146,404.8243,405.6802,12759.0
2024-04-24 11:30:00,412.36,412.72,411.91,411.97,6738.0,405.6802,406.0343,405.2375,405.2965,6738.0
2024-04-24 12:00:00,411.6,413.01,411.16,412.93,11721.0,404.9325,406.3197,404.4996,406.2409,11721.0
2024-04-24 12:30:00,412.82,412.82,410.36,411.94,12258.0,406.1327,406.1327,403.7126,405.267,12258.0
2024-04-24 13:00:00,412.0,412.25,411.35,412.19,7500.0,405.326,405.572,404.6865,405.5129,7500.0
2024-04-24 13:30:00,412.32,413.3,411.95,412.41,13782.0,405.6408,406.605,405.2768,405.7294,13782.0
2024-04-24 14:00:00,412.29,412.58,410.42,410.87,16797.0,405.6113,405.8966,403.7716,404.2143,16797.0
2024-04-24 14:30:00,411.17,411.26,410.2,410.2,13201.0,404.5095,404.598,403.5552,403.5552,13201.0
2024-04-24 15:00:00,409.97,410.82,409.54,410.24,16403.0,403.3289,404.1651,402.9059,403.5945,16403.0
2024-04-24 15:30:00,410.28,412.95,409.62,412.86,76359.0,403.6339,406.2606,402.9846,406.1721,76359.0
2024-04-25 09:30:00,409.93,409.93,401.69,404.0,22511.0,403.2895,403.2895,395.183,397.4556,22511.0
2024-04-25 10:00:00,403.22,405.39,402.9,404.52,15220.0,396.6882,398.8231,396.3734,397.9672,15220.0
2024-04-25 10:30:00,404.52,404.53,402.9,403.92,16640.0,397.9672,397.977,396.3734,397.3769,16640.0
2024-04-25 11:00:00,404.01,406.18,403.99,406.13,15572.0,397.4654,399.6003,397.4458,399.5511,15572.0
2024-04-25 11:30:00,406.11,406.24,404.82,406.11,11560.0,399.5314,399.6593,398.2623,399.5314,11560.0
2024-04-25 12:00:00,406.37,407.63,405.81,407.03,16778.0,399.7872,401.0268,399.2363,400.4365,16778.0
2024-04-25 12:30:00,407.05,407.43,405.99,406.76,11876.0,400.4562,400.83,399.4134,400.1709,11876.0
2024-04-25 13:00:00,406.73,407.35,406.39,406.99,15358.0,400.1414,400.7513,399.8069,400.3972,15358.0
2024-04-25 13:30:00,406.97,409.6,406.7,409.15,16570.0,400.3775,402.9649,400.1119,402.5222,16570.0
2024-04-25 14:00:00,409.06,411.1,409.05,409.92,14554.0,402.4336,404.4406,402.4238,403.2797,14554.0
2024-04-25 14:30:00,410.76,411.32,410.04,411.08,12341.0,404.1061,404.657,403.3978,404.4209,12341.0
2024-04-25 15:00:00,411.1,412.45,411.09,411.84,16514.0,404.4406,405.7687,404.4308,405.1686,16514.0
2024-04-25 15:30:00,411.65,412.14,410.6,410.62,67429.0,404.9817,405.4637,403.9487,403.9684,67429.0
2024-04-26 09:30:00,408.57,411.42,408.57,411.17,11560.0,401.9516,404.7554,401.9516,404.5095,11560.0
2024-04-26 10:00:00,411.57,412.47,410.9,410.98,8437.0,404.903,405.7884,404.2438,404.3225,8437.0
2024-04-26 10:30:00,411.05,411.71,410.41,410.71,9028.0,404.3914,405.0407,403.7618,404.0569,9028.0
2024-04-26 11:00:00,410.3,410.91,408.9,409.25,9786.0,403.6536,404.2537,402.2762,402.6206,9786.0
2024-04-26 11:30:00,409.57,410.08,409.19,409.91,9363.0,402.9354,403.4371,402.5615,403.2699,9363.0
2024-04-26 12:00:00,409.92,410.98,409.52,410.55,10409.0,403.2797,404.3225,402.8862,403.8995,10409.0
2024-04-26 12:30:00,410.53,410.85,410.41,410.85,3428.0,403.8798,404.1946,403.7618,404.1946,3428.0
2024-04-26 13:00:00,410.85,411.0,410.15,410.15,4463.0,404.1946,404.3422,403.506,403.506,4463.0
2024-04-26 13:30:00,410.43,411.11,410.25,411.09,3998.0,403.7814,404.4504,403.6044,404.4308,3998.0
2024-04-26 14:00:00,410.98,411.42,410.7,411.33,5271.0,404.3225,404.7554,404.0471,404.6669,5271.0
2024-04-26 14:30:00,411.34,411.53,410.78,411.33,5820.0,404.6767,404.8636,404.1258,404.6669,5820.0
2024-04-26 15:00:00,411.31,411.68,410.63,411.56,13665.0,404.6472,405.0112,403.9782,404.8931,13665.0
2024-04-26 15:30:00,411.72,411.72,409.66,409.88,41660.0,405.0505,405.0505,403.0239,403.2404,41660.0
2024-04-29 09:30:00,411.35,419.98,411.35,417.35,29104.0,404.6865,413.1767,404.6865,410.5893,29104.0
2024-04-29 10:00:00,417.63,418.66,417.62,417.64,4452.0,410.8648,411.8781,410.855,410.8747,4452.0
2024-04-29 10:30:00,417.47,417.78,416.52,417.65,5050.0,410.7074,411.0124,409.7728,410.8845,5050.0
2024-04-29 11:00:00,417.69,418.0,416.1,416.1,13029.0,410.9238,411.2288,409.3596,409.3596,13029.0
2024-04-29 11:30:00,415.88,416.25,415.5,416.01,3838.0,409.1432,409.5072,408.7693,409.2711,3838.0
2024-04-29 12:00:00,416.0,416.87,415.8,416.8,8424.0,409.2612,410.1171,409.0645,410.0483,8424.0
2024-04-29 12:30:00,416.5,416.5,414.81,415.46,15231.0,409.7531,409.7531,408.0905,408.73,15231.0
2024-04-29 13:00:00,415.28,415.65,414.86,415.59,3597.0,408.5529,408.9169,408.1397,408.8579,3597.0
2024-04-29 13:30:00,415.7,416.02,415.7,415.78,2437.0,408.9661,409.2809,408.9661,409.0448,2437.0
2024-04-29 14:00:00,415.78,416.32,415.6,416.15,4736.0,409.0448,409.576,408.8677,409.4088,4736.0
2024-04-29 14:30:00,416.12,416.12,415.08,415.92,2805.0,409.3793,409.3793,408.3561,409.1825,2805.0
2024-04-29 15:00:00,415.71,415.71,414.54,415.13,12999.0,408.9759,408.9759,407.8249,408.4053,12999.0
2024-04-29 15:30:00,415.12,416.36,414.4,416.35,49460.0,408.3955,409.6154,407.6871,409.6055,49460.0
2024-04-30 09:30:00,414.89,416.02,412.5,413.78,7395.0,408.1692,409.2809,405.8179,407.0772,7395.0
2024-04-30 10:00:00,413.77,414.51,412.94,413.78,4360.0,407.0673,407.7954,406.2508,407.0772,4360.0
2024-04-30 10:30:00,413.39,414.27,412.35,413.91,4266.0,406.6935,407.5592,405.6703,407.2051,4266.0
2024-04-30 11:00:00,413.52,413.52,411.75,412.41,4077.0,406.8214,406.8214,405.0801,405.7294,4077.0
2024-04-30 11:30:00,411.82,412.33,411.55,411.55,3263.0,405.1489,405.6507,404.8833,404.8833,3263.0
2024-04-30 12:00:00,411.65,412.46,411.29,412.01,4374.0,404.9817,405.7786,404.6275,405.3359,4374.0
2024-04-30 12:30:00,411.88,412.91,411.2,412.82,23578.0,405.208,406.2213,404.539,406.1327,23578.0
2024-04-30 13:00:00,412.45,412.75,411.86,412.32,6013.0,405.7687,406.0639,405.1883,405.6408,6013.0
2024-04-30 13:30:00,412.15,412.63,412.0,412.47,3190.0,405.4736,405.9458,405.326,405.7884,3190.0
2024-04-30 14:00:00,412.64,413.05,411.79,412.0,3643.0,405.9556,406.359,405.1194,405.326,3643.0
2024-04-30 14:30:00,411.89,412.36,411.87,412.29,7733.0,405.2178,405.6802,405.1981,405.6113,7733.0
2024-04-30 15:00:00,412.28,412.59,411.79,412.03,7221.0,405.6015,405.9065,405.1194,405.3555,7221.0
2024-04-30 15:30:00,411.95,412.73,411.24,411.94,85669.0,405.2768,406.0442,404.5783,405.267,85669.0
2024-05-01 09:30:00,411.79,414.57,409.21,412.5,14326.0,405.1194,407.8544,402.5812,405.8179,14326.0
2024-05-01 10:00:00,413.08,413.08,411.83,411.83,16233.0,406.3885,406.3885,405.1588,405.1588,16233.0
2024-05-01 10:30:00,411.89,413.2,411.74,412.75,6978.0,405.2178,406.5066,405.0702,406.0639,6978.0
2024-05-01 11:00:00,412.75,414.23,412.56,413.08,3859.0,406.0639,407.5199,405.8769,406.3885,3859.0
2024-05-01 11:30:00,413.07,413.74,412.81,413.66,5250.0,406.3787,407.0378,406.1229,406.9591,5250.0
2024-05-01 12:00:00,413.54,414.04,412.88,413.95,8114.0,406.8411,407.333,406.1918,407.2444,8114.0
2024-05-01 12:30:00,413.51,413.73,412.78,413.03,5972.0,406.8116,407.028,406.0934,406.3393,5972.0
2024-05-01 13:00:00,413.2,413.2,412.22,413.17,8454.0,406.5066,406.5066,405.5424,406.4771,8454.0
2024-05-01 13:30:00,413.48,415.23,413.48,414.9,13394.0,406.782,408.5037,406.782,408.179,13394.0
2024-05-01 14:00:00,415.0,417.05,414.92,417.05,9527.0,408.2774,410.2942,408.1987,410.2942,9527.0
2024-05-01 14:30:00,417.07,420.64,415.49,419.5,13550.0,410.3139,413.8261,408.7595,412.7045,13550.0
2024-05-01 15:00:00,420.08,420.49,418.75,419.08,7175.0,413.2751,413.6785,411.9667,412.2913,7175.0
2024-05-01 15:30:00,418.85,418.85,413.28,413.46,37818.0,412.065,412.065,406.5853,406.7624,37818.0
2024-05-02 09:30:00,415.6,418.15,413.72,414.62,8001.0,408.8677,411.3764,407.0182,407.9036,8001.0
2024-05-02 10:00:00,414.22,414.78,412.04,413.97,12772.0,407.5101,408.061,405.3654,407.2641,12772.0
2024-05-02 10:30:00,413.89,414.76,413.0,414.71,5552.0,407.1854,408.0413,406.3098,407.9921,5552.0
2024-05-02 11:00:00,414.22,415.91,413.91,413.91,4168.0,407.5101,409.1727,407.2051,407.2051,4168.0
2024-05-02 11:30:00,414.37,414.64,413.72,414.64,2836.0,407.6576,407.9232,407.0182,407.9232,2836.0
2024-05-02 12:00:00,414.84,414.85,414.04,414.22,4079.0,408.12,408.1298,407.333,407.5101,4079.0
2024-05-02 12:30:00,414.04,414.49,413.57,414.14,8485.0,407.333,407.7757,406.8706,407.4313,8485.0
2024-05-02 13:00:00,414.2,415.57,414.2,414.91,3518.0,407.4904,408.8382,407.4904,408.1889,3518.0
2024-05-02 13:30:00,415.69,415.69,414.91,414.91,2949.0,408.9562,408.9562,408.1889,408.1889,2949.0
2024-05-02 14:00:00,414.74,415.69,414.74,415.53,3365.0,408.0216,408.9562,408.0216,408.7988,3365.0
2024-05-02 14:30:00,415.64,416.56,415.46,416.52,7923.0,408.907,409.8121,408.73,409.7728,7923.0
2024-05-02 15:00:00,416.07,416.73,415.74,415.95,7179.0,409.3301,409.9794,409.0054,409.212,7179.0
2024-05-02 15:30:00,415.95,416.69,414.22,416.69,20885.0,409.212,409.94,407.5101,409.94,20885.0
2024-05-03 09:30:00,417.6,417.78,414.36,417.57,9138.0,412.2866,412.4643,409.0879,412.257,9138.0
2024-05-03 10:00:00,417.2,417.29,415.18,417.29,6438.0,411.8917,411.9806,409.8974,411.9806,6438.0
2024-05-03 10:30:00,417.27,417.27,415.63,416.72,6116.0,411.9608,411.9608,410.3417,411.4178,6116.0
2024-05-03 11:00:00,416.35,417.03,416.11,416.32,7127.0,411.0525,411.7239,410.8156,411.0229,7127.0
2024-05-03 11:30:00,416.73,418.01,416.25,418.01,3539.0,411.4277,412.6914,410.9538,412.6914,3539.0
2024-05-03 12:00:00,417.87,418.3,417.71,418.11,3039.0,412.5532,412.9777,412.3952,412.7901,3039.0
2024-05-03 12:30:00,418.67,418.94,418.38,418.61,4505.0,413.343,413.6096,413.0567,413.2838,4505.0
2024-05-03 13:00:00,418.7,418.9,418.22,418.68,1551.0,413.3726,413.5701,412.8987,413.3529,1551.0
2024-05-03 13:30:00,419.08,419.65,418.69,419.51,3778.0,413.7478,414.3105,413.3628,414.1723,3778.0
2024-05-03 14:00:00,419.5,420.41,419.3,420.27,5569.0,414.1625,415.0609,413.965,414.9227,5569.0
2024-05-03 14:30:00,420.27,420.27,419.38,419.83,4045.0,414.9227,414.9227,414.044,414.4883,4045.0
2024-05-03 15:00:00,419.67,420.02,419.05,419.43,2884.0,414.3303,414.6758,413.7182,414.0933,2884.0
2024-05-03 15:30:00,419.4,419.8,418.74,418.99,21148.0,414.0637,414.4586,413.4121,413.6589,21148.0
2024-05-06 09:30:00,422.1,423.72,421.48,423.72,6086.0,416.7294,418.3288,416.1173,418.3288,6086.0
2024-05-06 10:00:00,423.76,424.58,423.16,424.22,5757.0,418.3683,419.1778,417.7759,418.8224,5757.0
2024-05-06 10:30:00,424.06,424.89,423.76,423.76,6350.0,418.6644,419.4839,418.3683,418.3683,6350.0
2024-05-06 11:00:00,424.19,424.26,422.4,422.4,4067.0,418.7928,418.8619,417.0256,417.0256,4067.0
2024-05-06 11:30:00,422.38,423.4,422.38,423.23,5587.0,417.0058,418.0128,417.0058,417.845,5587.0
2024-05-06 12:00:00,423.04,423.39,422.76,423.25,7610.0,417.6574,418.003,417.381,417.8647,7610.0
2024-05-06 12:30:00,423.46,423.66,422.97,423.36,8346.0,418.0721,418.2695,417.5883,417.9733,8346.0
2024-05-06 13:00:00,423.41,423.86,423.41,423.53,10269.0,418.0227,418.467,418.0227,418.1412,10269.0
2024-05-06 13:30:00,423.59,423.84,422.69,423.32,7746.0,418.2004,418.4472,417.3119,417.9339,7746.0
2024-05-06 14:00:00,423.33,424.12,423.33,424.12,7666.0,417.9437,418.7237,417.9437,418.7237,7666.0
2024-05-06 14:30:00,423.93,424.18,423.53,423.68,6751.0,418.5361,418.7829,418.1412,418.2893,6751.0
2024-05-06 15:00:00,423.69,424.02,422.58,423.01,6177.0,418.2991,418.6249,417.2033,417.6278,6177.0
2024-05-06 15:30:00,423.11,425.31,423.1,425.15,42484.0,417.7265,419.8985,417.7167,419.7406,42484.0
2024-05-07 09:30:00,426.02,426.96,424.7,424.7,4786.0,420.5995,421.5275,419.2963,419.2963,4786.0
2024-05-07 10:00:00,424.67,424.93,424.02,424.88,6461.0,419.2667,419.5234,418.6249,419.474,6461.0
2024-05-07 10:30:00,424.98,426.04,424.85,426.04,6794.0,419.5727,420.6192,419.4444,420.6192,6794.0
2024-05-07 11:00:00,426.25,426.37,425.92,426.18,7309.0,420.8266,420.945,420.5008,420.7575,7309.0
2024-05-07 11:30:00,426.31,426.41,425.79,426.41,11703.0,420.8858,420.9845,420.3724,420.9845,11703.0
2024-05-07 12:00:00,426.29,426.29,425.33,425.74,8305.0,420.8661,420.8661,419.9183,420.3231,8305.0
2024-05-07 12:30:00,425.69,426.02,425.48,425.63,6921.0,420.2737,420.5995,420.0664,420.2145,6921.0
2024-05-07 13:00:00,425.94,426.37,425.82,426.37,2280.0,420.5205,420.945,420.402,420.945,2280.0
2024-05-07 13:30:00,426.17,426.41,425.64,425.66,3363.0,420.7476,420.9845,420.2243,420.2441,3363.0
2024-05-07 14:00:00,425.59,426.33,425.45,425.56,3533.0,420.175,420.9056,420.0368,420.1454,3533.0
2024-05-07 14:30:00,425.51,425.6,424.7,424.82,8274.0,420.096,420.1848,419.2963,419.4148,8274.0
2024-05-07 15:00:00,424.93,425.03,424.33,424.56,2745.0,419.5234,419.6221,418.931,419.1581,2745.0
2024-05-07 15:30:00,424.42,425.3,424.01,424.8,34598.0,419.0199,419.8887,418.6151,419.395,34598.0
2024-05-08 09:30:00,424.22,426.16,423.91,424.44,10083.0,418.8224,420.7377,418.5163,419.0396,10083.0
2024-05-08 10:00:00,424.95,425.03,423.49,423.78,8628.0,419.5431,419.6221,418.1017,418.388,8628.0
2024-05-08 10:30:00,423.69,424.57,423.47,424.4,3638.0,418.2991,419.1679,418.0819,419.0001,3638.0
2024-05-08 11:00:00,424.26,424.45,423.48,424.45,6363.0,418.8619,419.0495,418.0918,419.0495,6363.0
2024-05-08 11:30:00,424.29,425.29,424.2,424.84,2001.0,418.8915,419.8788,418.8027,419.4345,2001.0
2024-05-08 12:00:00,424.84,425.51,424.83,425.31,3373.0,419.4345,420.096,419.4246,419.8985,3373.0
2024-05-08 12:30:00,425.1,426.17,425.0,425.52,7470.0,419.6912,420.7476,419.5925,420.1059,7470.0
2024-05-08 13:00:00,425.28,425.84,425.02,425.6,3171.0,419.8689,420.4218,419.6122,420.1848,3171.0
2024-05-08 13:30:00,425.43,426.65,425.43,426.39,1410.0,420.017,421.2215,420.017,420.9648,1410.0
2024-05-08 14:00:00,426.75,427.09,426.5,426.85,3326.0,421.3202,421.6559,421.0734,421.4189,3326.0
2024-05-08 14:30:00,426.85,427.23,426.09,426.09,8490.0,421.4189,421.7941,420.6686,420.6686,8490.0
2024-05-08 15:00:00,426.06,427.17,425.83,426.91,5147.0,420.639,421.7349,420.4119,421.4782,5147.0
2024-05-08 15:30:00,426.81,427.29,425.77,425.8,14394.0,421.3794,421.8533,420.3527,420.3823,14394.0
2024-05-09 09:30:00,425.07,428.36,425.07,428.02,4489.0,419.6616,422.9097,419.6616,422.5741,4489.0
2024-05-09 10:00:00,428.83,429.34,427.67,428.95,16818.0,423.3737,423.8773,422.2285,423.4922,16818.0
2024-05-09 10:30:00,429.19,429.52,427.99,429.35,11256.0,423.7292,424.055,422.5444,423.8871,11256.0
2024-05-09 11:00:00,428.97,430.11,428.85,430.08,4260.0,423.512,424.6375,423.3935,424.6078,4260.0
2024-05-09 11:30:00,429.62,429.62,428.5,429.51,3802.0,424.1537,424.1537,423.0479,424.0451,3802.0
2024-05-09 12:00:00,429.3,429.63,429.09,429.09,6460.0,423.8378,424.1636,423.6304,423.6304,6460.0
2024-05-09 12:30:00,429.04,429.48,428.74,429.1,2710.0,423.5811,424.0155,423.2849,423.6403,2710.0
2024-05-09 13:00:00,429.29,429.46,427.73,428.31,6390.0,423.8279,423.9957,422.2877,422.8604,6390.0
2024-05-09 13:30:00,428.04,428.19,427.61,427.62,2826.0,422.5938,422.7419,422.1693,422.1791,2826.0
2024-05-09 14:00:00,427.57,428.03,427.24,428.0,3577.0,422.1298,422.5839,421.804,422.5543,3577.0
2024-05-09 14:30:00,428.08,428.13,427.63,428.03,3405.0,422.6333,422.6827,422.189,422.5839,3405.0
2024-05-09 15:00:00,427.95,428.85,427.72,428.71,6536.0,422.5049,423.3935,422.2779,423.2553,6536.0
2024-05-09 15:30:00,428.73,430.3,428.42,430.19,28320.0,423.275,424.825,422.969,424.7164,28320.0
2024-05-10 09:30:00,432.33,433.06,430.15,431.18,5889.0,426.8292,427.5499,424.677,425.6938,5889.0
2024-05-10 10:00:00,430.94,432.13,430.94,431.9,2262.0,425.4569,426.6318,425.4569,426.4047,2262.0
2024-05-10 10:30:00,432.12,433.25,432.11,432.69,5204.0,426.6219,427.7375,426.612,427.1846,5204.0
2024-05-10 11:00:00,432.63,432.84,431.95,432.25,6668.0,427.1254,427.3327,426.454,426.7502,6668.0
2024-05-10 11:30:00,432.12,433.2,432.12,433.2,7921.0,426.6219,427.6881,426.6219,427.6881,7921.0
2024-05-10 12:00:00,433.1,433.48,432.59,433.3,3970.0,427.5894,427.9646,427.0859,427.7869,3970.0
2024-05-10 12:30:00,433.26,433.59,432.98,433.35,2406.0,427.7474,428.0732,427.4709,427.8362,2406.0
2024-05-10 13:00:00,433.33,433.34,432.96,433.25,1675.0,427.8165,427.8264,427.4512,427.7375,1675.0
2024-05-10 13:30:00,433.14,433.38,432.81,432.83,5348.0,427.6289,427.8659,427.3031,427.3229,5348.0
2024-05-10 14:00:00,432.6,433.06,432.42,432.96,5448.0,427.0958,427.5499,426.9181,427.4512,5448.0
2024-05-10 14:30:00,432.94,433.65,432.61,433.46,7776.0,427.4315,428.1324,427.1057,427.9448,7776.0
2024-05-10 15:00:00,433.42,434.0,433.42,433.54,3605.0,427.9053,428.478,427.9053,428.0238,3605.0
2024-05-10 15:30:00,433.68,434.75,433.47,433.55,30113.0,428.162,429.2184,427.9547,428.0337,30113.0
2024-05-13 09:30:00,434.55,436.39,433.67,435.0,7594.0,429.021,430.8376,428.1522,429.4652,7594.0
2024-05-13 10:00:00,434.59,434.59,432.81,432.81,3323.0,429.0605,429.0605,427.3031,427.3031,3323.0
2024-05-13 10:30:00,433.1,433.48,431.43,432.38,3622.0,427.5894,427.9646,425.9407,426.8786,3622.0
2024-05-13 11:00:00,432.22,433.88,432.15,433.26,8704.0,426.7206,428.3595,426.6515,427.7474,8704.0
2024-05-13 11:30:00,433.57,433.62,432.85,433.23,4373.0,428.0534,428.1028,427.3426,427.7178,4373.0
2024-05-13 12:00:00,433.06,433.95,433.03,433.71,2415.0,427.5499,428.4286,427.5203,428.1917,2415.0
2024-05-13 12:30:00,433.49,434.48,433.48,433.83,3255.0,427.9745,428.9519,427.9646,428.3101,3255.0
2024-05-13 13:00:00,433.8,433.8,432.31,432.87,2371.0,428.2805,428.2805,426.8095,427.3623,2371.0
2024-05-13 13:30:00,432.75,432.75,432.32,432.34,1200.0,427.2439,427.2439,426.8193,426.8391,1200.0
2024-05-13 14:00:00,432.5,432.9,432.32,432.82,3110.0,426.9971,427.392,426.8193,427.313,3110.0
2024-05-13 14:30:00,432.81,432.97,432.36,432.36,3171.0,427.3031,427.4611,426.8588,426.8588,3171.0
2024-05-13 15:00:00,432.59,433.0,432.22,432.72,4133.0,427.0859,427.4907,426.7206,427.2143,4133.0
2024-05-13 15:30:00,432.83,433.13,431.77,431.96,17283.0,427.3229,427.619,426.2763,426.4639,17283.0
2024-05-14 09:30:00,432.94,435.0,432.0,435.0,4664.0,427.4315,429.4652,426.5034,429.4652,4664.0
2024-05-14 10:00:00,435.01,436.34,434.57,435.06,4598.0,429.4751,430.7882,429.0407,429.5245,4598.0
2024-05-14 10:30:00,435.28,435.28,434.4,434.77,1926.0,429.7417,429.7417,428.8729,429.2382,1926.0
2024-05-14 11:00:00,434.64,435.36,434.64,435.08,4634.0,429.1098,429.8207,429.1098,429.5442,4634.0
2024-05-14 11:30:00,435.26,436.04,435.26,435.46,5174.0,429.7219,430.492,429.7219,429.9194,5174.0
2024-05-14 12:00:00,435.59,435.59,434.74,435.02,1765.0,430.0477,430.0477,429.2085,429.485,1765.0
2024-05-14 12:30:00,435.01,435.05,434.31,434.56,1709.0,429.4751,429.5146,428.784,429.0308,1709.0
2024-05-14 13:00:00,434.27,434.28,433.81,433.87,1942.0,428.7445,428.7544,428.2904,428.3496,1942.0
2024-05-14 13:30:00,433.69,433.76,433.37,433.49,3377.0,428.1719,428.241,427.856,427.9745,3377.0
2024-05-14 14:00:00,433.78,434.8,433.78,434.45,5641.0,428.2608,429.2678,428.2608,428.9222,5641.0
2024-05-14 14:30:00,434.4,435.73,434.4,434.92,7976.0,428.8729,430.186,428.8729,429.3863,7976.0
2024-05-14 15:00:00,435.06,435.66,434.86,435.22,8139.0,429.5245,430.1168,429.327,429.6824,8139.0
2024-05-14 15:30:00,435.12,436.24,434.71,435.32,22716.0,429.5837,430.6895,429.1789,429.7812,22716.0
2024-05-15 09:30:00,437.0,439.31,436.82,438.66,10540.0,431.4398,433.7204,431.2621,433.0787,10540.0
2024-05-15 10:00:00,438.66,438.66,436.55,437.38,3162.0,433.0787,433.0787,430.9955,431.815,3162.0
2024-05-15 10:30:00,437.52,437.73,436.99,437.26,4141.0,431.9532,432.1605,431.4299,431.6965,4141.0
2024-05-15 11:00:00,437.1,438.52,436.98,438.52,5378.0,431.5385,432.9405,431.42,432.9405,5378.0
2024-05-15 11:30:00,438.84,439.05,437.33,437.65,10002.0,433.2564,433.4637,431.7656,432.0815,10002.0
2024-05-15 12:00:00,437.29,437.85,437.29,437.46,5629.0,431.7261,432.279,431.7261,431.8939,5629.0
2024-05-15 12:30:00,437.34,437.7,437.19,437.29,3137.0,431.7755,432.1309,431.6274,431.7261,3137.0
2024-05-15 13:00:00,437.31,437.59,436.86,437.59,3989.0,431.7458,432.0223,431.3016,432.0223,3989.0
2024-05-15 13:30:00,437.5,437.51,436.75,437.2,2293.0,431.9334,431.9433,431.193,431.6372,2293.0
2024-05-15 14:00:00,437.28,437.61,436.84,437.44,5596.0,431.7162,432.042,431.2818,431.8742,5596.0
2024-05-15 14:30:00,437.65,437.65,436.94,437.35,5248.0,432.0815,432.0815,431.3806,431.7853,5248.0
2024-05-15 15:00:00,437.38,437.95,437.03,437.92,7288.0,431.815,432.3777,431.4694,432.3481,7288.0
2024-05-15 15:30:00,437.92,439.99,437.73,439.27,46347.0,432.3481,434.3918,432.1605,433.6809,46347.0
2024-05-16 09:30:00,440.0,442.09,437.74,439.94,9377.0,434.4016,436.465,432.1704,434.3424,9377.0
2024-05-16 10:00:00,439.33,440.43,439.32,440.11,6296.0,433.7401,434.8262,433.7303,434.5102,6296.0
2024-05-16 10:30:00,440.37,441.28,439.26,441.02,11730.0,434.7669,435.6653,433.671,435.4086,11730.0
2024-05-16 11:00:00,441.28,441.65,440.96,441.1,5445.0,435.6653,436.0306,435.3494,435.4876,5445.0
2024-05-16 11:30:00,441.13,441.13,439.54,440.15,7643.0,435.5172,435.5172,433.9475,434.5497,7643.0
2024-05-16 12:00:00,440.15,440.15,439.4,439.89,4006.0,434.5497,434.5497,433.8093,434.293,4006.0
2024-05-16 12:30:00,439.66,439.66,438.7,438.7,2365.0,434.0659,434.0659,433.1182,433.1182,2365.0
2024-05-16 13:00:00,438.67,438.67,437.62,437.79,2576.0,433.0885,433.0885,432.0519,432.2197,2576.0
2024-05-16 13:30:00,437.64,437.83,437.2,437.64,2986.0,432.0717,432.2592,431.6372,432.0717,2986.0
2024-05-16 14:00:00,437.83,438.12,437.14,437.42,6250.0,432.2592,432.5455,431.578,431.8545,6250.0
2024-05-16 14:30:00,437.43,438.65,437.43,438.62,7970.0,431.8643,433.0688,431.8643,433.0392,7970.0
2024-05-16 15:00:00,438.85,439.57,438.3,438.31,5882.0,433.2663,433.9771,432.7233,432.7331,5882.0
2024-05-16 15:30:00,438.11,438.42,435.92,436.1,34400.0,432.5357,432.8417,430.3735,430.5512,34400.0
2024-05-17 09:30:00,438.42,439.6,436.82,436.82,18513.0,432.8417,434.0067,431.2621,431.2621,18513.0
2024-05-17 10:00:00,437.06,438.71,436.77,437.59,17837.0,431.499,433.128,431.2127,432.0223,17837.0
2024-05-17 10:30:00,437.46,437.57,436.23,436.59,6007.0,431.8939,432.0025,430.6796,431.035,6007.0
2024-05-17 11:00:00,436.6,436.86,436.08,436.66,4497.0,431.0449,431.3016,430.5315,431.1041,4497.0
2024-05-17 11:30:00,436.81,436.81,435.59,435.72,6152.0,431.2522,431.2522,430.0477,430.1761,6152.0
2024-05-17 12:00:00,435.76,435.95,435.62,435.71,5084.0,430.2156,430.4032,430.0774,430.1662,5084.0
2024-05-17 12:30:00,435.82,436.38,435.46,435.98,15500.0,430.2748,430.8277,429.9194,430.4328,15500.0
2024-05-17 13:00:00,435.88,435.97,435.43,435.8,7882.0,430.334,430.4229,429.8898,430.2551,7882.0
2024-05-17 13:30:00,435.67,436.31,435.59,436.09,8777.0,430.1267,430.7586,430.0477,430.5414,8777.0
2024-05-17 14:00:00,436.01,436.39,435.7,436.13,11669.0,430.4624,430.8376,430.1563,430.5809,11669.0
2024-05-17 14:30:00,436.21,436.45,435.8,436.02,14571.0,430.6598,430.8968,430.2551,430.4723,14571.0
2024-05-17 15:00:00,436.02,436.8,435.85,436.05,9895.0,430.4723,431.2423,430.3044,430.5019,9895.0
2024-05-17 15:30:00,436.15,436.15,433.78,434.12,125922.0,430.6006,430.6006,428.2608,428.5964,125922.0
2024-05-20 09:30:00,433.24,434.89,432.92,433.68,14220.0,427.7276,429.3566,427.4117,428.162,14220.0
2024-05-20 10:00:00,433.09,434.84,432.87,434.41,8353.0,427.5795,429.3073,427.3623,428.8827,8353.0
2024-05-20 10:30:00,434.85,435.34,434.39,434.79,2681.0,429.3172,429.8009,428.863,429.2579,2681.0
2024-05-20 11:00:00,435.07,435.96,434.71,435.64,4790.0,429.5344,430.413,429.1789,430.0971,4790.0
2024-05-20 11:30:00,435.57,435.63,434.97,435.21,7696.0,430.028,430.0872,429.4356,429.6726,7696.0
2024-05-20 12:00:00,435.42,435.42,434.66,435.22,4851.0,429.8799,429.8799,429.1296,429.6824,4851.0
2024-05-20 12:30:00,435.02,435.08,433.64,433.64,5556.0,429.485,429.5442,428.1225,428.1225,5556.0
2024-05-20 13:00:00,433.6,433.9,433.14,433.14,8211.0,428.0831,428.3792,427.6289,427.6289,8211.0
2024-05-20 13:30:00,433.21,433.83,433.21,433.53,4381.0,427.698,428.3101,427.698,428.0139,4381.0
2024-05-20 14:00:00,433.58,433.58,432.23,432.68,5842.0,428.0633,428.0633,426.7305,427.1748,5842.0
2024-05-20 14:30:00,432.68,432.95,432.04,432.04,4423.0,427.1748,427.4413,426.5429,426.5429,4423.0
2024-05-20 15:00:00,432.11,433.01,431.81,432.21,6328.0,426.612,427.5006,426.3158,426.7107,6328.0
2024-05-20 15:30:00,432.15,433.41,432.0,433.39,36693.0,426.6515,427.8955,426.5034,427.8757,36693.0
2024-05-21 09:30:00,433.39,437.35,433.21,433.21,15623.0,427.8757,431.7853,427.698,427.698,15623.0
2024-05-21 10:00:00,433.76,435.37,433.76,434.39,5456.0,428.241,429.8305,428.241,428.863,5456.0
2024-05-21 10:30:00,434.37,435.4,434.37,435.03,5373.0,428.8433,429.8602,428.8433,429.4949,5373.0
2024-05-21 11:00:00,434.73,435.11,434.12,434.82,2647.0,429.1987,429.5738,428.5964,429.2875,2647.0
2024-05-21 11:30:00,434.78,434.82,434.17,434.17,3531.0,429.248,429.2875,428.6458,428.6458,3531.0
2024-05-21 12:00:00,434.04,434.04,433.17,433.17,4856.0,428.5175,428.5175,427.6585,427.6585,4856.0
2024-05-21 12:30:00,433.65,434.45,433.65,434.11,5620.0,428.1324,428.9222,428.1324,428.5866,5620.0
2024-05-21 13:00:00,434.09,434.11,433.48,433.91,1539.0,428.5668,428.5866,427.9646,428.3891,1539.0
2024-05-21 13:30:00,434.18,434.71,434.18,434.5,3949.0,428.6557,429.1789,428.6557,428.9716,3949.0
2024-05-21 14:00:00,434.43,434.45,432.89,432.98,12992.0,428.9025,428.9222,427.3821,427.4709,12992.0
2024-05-21 14:30:00,433.43,433.44,432.41,432.91,10495.0,427.9152,427.9251,426.9082,427.4018,10495.0
2024-05-21 15:00:00,432.87,434.03,432.64,433.47,9780.0,427.3623,428.5076,427.1353,427.9547,9780.0
2024-05-21 15:30:00,433.61,434.59,433.16,434.4,22100.0,428.0929,429.0605,427.6487,428.8729,22100.0
2024-05-22 09:30:00,433.41,436.4,432.34,435.55,7750.0,427.8955,430.8474,426.8391,430.0082,7750.0
2024-05-22 10:00:00,436.11,437.23,435.81,437.23,6807.0,430.5611,431.6669,430.2649,431.6669,6807.0
2024-05-22 10:30:00,436.93,436.97,436.46,436.91,2971.0,431.3707,431.4102,430.9067,431.3509,2971.0
2024-05-22 11:00:00,436.76,436.87,436.13,436.68,6144.0,431.2028,431.3114,430.5809,431.1239,6144.0
2024-05-22 11:30:00,436.69,436.93,436.2,436.31,6281.0,431.1337,431.3707,430.65,430.7586,6281.0
2024-05-22 12:00:00,436.64,437.4,436.64,437.26,3082.0,431.0844,431.8347,431.0844,431.6965,3082.0
2024-05-22 12:30:00,437.38,437.83,437.01,437.18,2404.0,431.815,432.2592,431.4497,431.6175,2404.0
2024-05-22 13:00:00,437.1,437.58,437.03,437.11,3094.0,431.5385,432.0124,431.4694,431.5484,3094.0
2024-05-22 13:30:00,437.29,437.51,436.66,437.15,4222.0,431.7261,431.9433,431.1041,431.5879,4222.0
2024-05-22 14:00:00,437.23,437.68,435.85,435.85,7195.0,431.6669,432.1111,430.3044,430.3044,7195.0
2024-05-22 14:30:00,435.87,436.52,435.47,436.21,4396.0,430.3242,430.9659,429.9293,430.6598,4396.0
2024-05-22 15:00:00,436.22,436.94,435.9,436.07,7599.0,430.6697,431.3806,430.3538,430.5216,7599.0
2024-05-22 15:30:00,436.51,438.13,435.95,438.1,59032.0,430.956,432.5554,430.4032,432.5258,59032.0
2024-05-23 09:30:00,438.99,438.99,431.96,433.74,7090.0,433.4045,433.4045,426.4639,428.2213,7090.0
2024-05-23 10:00:00,433.25,436.97,433.25,435.92,8058.0,427.7375,431.4102,427.7375,430.3735,8058.0
2024-05-23 10:30:00,436.34,436.49,435.68,435.89,3131.0,430.7882,430.9363,430.1366,430.3439,3131.0
2024-05-23 11:00:00,436.51,438.25,436.51,437.88,4642.0,430.956,432.6739,430.956,432.3086,4642.0
2024-05-23 11:30:00,438.08,438.43,437.56,437.92,9756.0,432.5061,432.8516,431.9927,432.3481,9756.0
2024-05-23 12:00:00,437.99,438.26,437.34,437.98,5529.0,432.4172,432.6838,431.7755,432.4073,5529.0
2024-05-23 12:30:00,438.08,438.41,436.98,436.98,6159.0,432.5061,432.8319,431.42,431.42,6159.0
2024-05-23 13:00:00,437.17,437.54,436.72,437.36,6084.0,431.6076,431.9729,431.1634,431.7952,6084.0
2024-05-23 13:30:00,437.06,437.07,434.81,434.81,3870.0,431.499,431.5089,429.2777,429.2777,3870.0
2024-05-23 14:00:00,434.69,435.05,434.17,434.18,8166.0,429.1592,429.5146,428.6458,428.6557,8166.0
2024-05-23 14:30:00,434.11,434.95,433.91,434.2,5395.0,428.5866,429.4159,428.3891,428.6754,5395.0
2024-05-23 15:00:00,434.44,435.21,434.15,434.15,6138.0,428.9124,429.6726,428.6261,428.6261,6138.0
2024-05-23 15:30:00,434.46,434.58,433.69,434.16,21873.0,428.9321,429.0506,428.1719,428.6359,21873.0
2024-05-24 09:30:00,435.7,436.87,435.18,436.61,9091.0,430.1563,431.3114,429.643,431.0548,9091.0
2024-05-24 10:00:00,437.18,438.46,437.17,438.0,5875.0,431.6175,432.8812,431.6076,432.4271,5875.0
2024-05-24 10:30:00,438.13,438.99,437.92,438.99,2863.0,432.5554,433.4045,432.3481,433.4045,2863.0
2024-05-24 11:00:00,439.69,439.89,439.04,439.32,2457.0,434.0956,434.293,433.4538,433.7303,2457.0
2024-05-24 11:30:00,439.43,439.57,438.57,438.85,2522.0,433.8389,433.9771,432.9898,433.2663,2522.0
2024-05-24 12:00:00,439.14,439.81,439.14,439.54,5215.0,433.5526,434.214,433.5526,433.9475,5215.0
2024-05-24 12:30:00,439.38,439.38,438.88,438.99,2726.0,433.7895,433.7895,433.2959,433.4045,2726.0
2024-05-24 13:00:00,439.2,439.23,439.04,439.23,1662.0,433.6118,433.6414,433.4538,433.6414,1662.0
2024-05-24 13:30:00,438.98,438.98,438.29,438.89,7798.0,433.3946,433.3946,432.7134,433.3057,7798.0
2024-05-24 14:00:00,438.74,439.48,438.74,439.3,6903.0,433.1577,433.8882,433.1577,433.7105,6903.0
2024-05-24 14:30:00,439.41,440.65,439.4,440.0,10586.0,433.8191,435.0434,433.8093,434.4016,10586.0
2024-05-24 15:00:00,439.82,440.09,439.48,440.06,4277.0,434.2239,434.4905,433.8882,434.4609,4277.0
2024-05-24 15:30:00,440.16,440.98,439.3,440.97,25062.0,434.5596,435.3692,433.7105,435.3593,25062.0
2024-05-28 09:30:00,440.56,442.79,437.74,438.49,8733.0,434.9545,437.1561,432.1704,432.9108,8733.0
2024-05-28 10:00:00,438.05,438.32,436.86,437.86,5446.0,432.4764,432.743,431.3016,432.2889,5446.0
2024-05-28 10:30:00,438.16,438.25,437.4,437.4,5531.0,432.585,432.6739,431.8347,431.8347,5531.0
2024-05-28 11:00:00,437.09,438.01,437.02,437.69,6772.0,431.5286,432.4369,431.4595,432.121,6772.0
2024-05-28 11:30:00,437.56,437.56,436.95,436.95,4243.0,431.9927,431.9927,431.3904,431.3904,4243.0
2024-05-28 12:00:00,437.02,437.12,436.24,437.12,4407.0,431.4595,431.5583,430.6895,431.5583,4407.0
2024-05-28 12:30:00,437.22,437.82,436.87,436.93,5369.0,431.657,432.2494,431.3114,431.3707,5369.0
2024-05-28 13:00:00,436.96,437.29,436.4,437.0,3633.0,431.4003,431.7261,430.8474,431.4398,3633.0
2024-05-28 13:30:00,437.04,437.04,435.46,436.06,10988.0,431.4793,431.4793,429.9194,430.5118,10988.0
2024-05-28 14:00:00,435.9,436.24,435.21,435.29,7463.0,430.3538,430.6895,429.6726,429.7516,7463.0
2024-05-28 14:30:00,434.91,435.28,434.51,435.05,7155.0,429.3764,429.7417,428.9815,429.5146,7155.0
2024-05-28 15:00:00,435.27,435.43,434.91,434.95,6372.0,429.7318,429.8898,429.3764,429.4159,6372.0
2024-05-28 15:30:00,435.14,435.98,434.54,434.92,33568.0,429.6035,430.4328,429.0111,429.3863,33568.0
2024-05-29 09:30:00,431.71,432.02,429.37,429.53,7903.0,426.2171,426.5232,423.9069,424.0648,7903.0
2024-05-29 10:00:00,429.69,431.47,429.13,429.6,12221.0,424.2228,425.9802,423.6699,424.1339,12221.0
2024-05-29 10:30:00,429.33,429.33,426.73,426.73,10304.0,423.8674,423.8674,421.3005,421.3005,10304.0
2024-05-29 11:00:00,426.89,427.93,426.46,426.79,9080.0,421.4584,422.4852,421.0339,421.3597,9080.0
2024-05-29 11:30:00,426.83,427.45,426.58,427.11,2706.0,421.3992,422.0113,421.1524,421.6756,2706.0
2024-05-29 12:00:00,427.21,427.21,426.42,427.12,4355.0,421.7744,421.7744,420.9944,421.6855,4355.0
2024-05-29 12:30:00,427.23,427.24,426.76,426.84,3620.0,421.7941,421.804,421.3301,421.4091,3620.0
2024-05-29 13:00:00,427.0,427.38,426.33,427.38,4590.0,421.567,421.9422,420.9056,421.9422,4590.0
2024-05-29 13:30:00,427.52,427.73,426.75,427.52,3345.0,422.0804,422.2877,421.3202,422.0804,3345.0
2024-05-29 14:00:00,427.51,427.65,426.87,427.04,3187.0,422.0705,422.2088,421.4387,421.6065,3187.0
2024-05-29 14:30:00,427.2,427.44,426.91,426.92,6321.0,421.7645,422.0014,421.4782,421.488,6321.0
2024-05-29 15:00:00,427.14,428.13,426.92,428.05,6265.0,421.7052,422.6827,421.488,422.6037,6265.0
2024-05-29 15:30:00,427.65,428.17,427.34,427.98,23715.0,422.2088,422.7221,421.9027,422.5346,23715.0
2024-05-30 09:30:00,428.64,429.59,428.14,428.64,5332.0,423.1862,424.1241,422.6925,423.1862,5332.0
2024-05-30 10:00:00,429.02,429.03,426.56,427.42,5434.0,423.5613,423.5712,421.1326,421.9817,5434.0
2024-05-30 10:30:00,427.58,429.05,427.58,428.9,7297.0,422.1397,423.5909,422.1397,423.4429,7297.0
2024-05-30 11:00:00,429.44,432.14,428.94,431.46,8859.0,423.976,426.6416,423.4823,425.9703,8859.0
2024-05-30 11:30:00,430.96,431.5,430.52,431.17,4789.0,425.4766,426.0098,425.0422,425.684,4789.0
2024-05-30 12:00:00,431.02,431.6,431.0,431.21,4005.0,425.5359,426.1085,425.5161,425.7235,4005.0
2024-05-30 12:30:00,430.95,431.92,430.74,431.92,3648.0,425.4668,426.4244,425.2594,426.4244,3648.0
2024-05-30 13:00:00,431.91,432.01,429.82,430.36,10477.0,426.4146,426.5133,424.3511,424.8843,10477.0
2024-05-30 13:30:00,430.53,430.74,429.69,430.43,6245.0,425.0521,425.2594,424.2228,424.9534,6245.0
2024-05-30 14:00:00,430.65,431.42,430.38,430.74,3967.0,425.1706,425.9308,424.904,425.2594,3967.0
2024-05-30 14:30:00,431.06,431.29,430.41,431.22,7201.0,425.5754,425.8024,424.9336,425.7333,7201.0
2024-05-30 15:00:00,431.45,431.98,430.94,431.53,5415.0,425.9604,426.4837,425.4569,426.0394,5415.0
2024-05-30 15:30:00,431.81,431.81,429.98,430.45,23538.0,426.3158,426.3158,424.5091,424.9731,23538.0
2024-05-31 09:30:00,429.97,432.1,429.11,429.11,9292.0,424.4992,426.6021,423.6502,423.6502,9292.0
2024-05-31 10:00:00,428.87,430.01,427.67,428.19,11990.0,423.4132,424.5387,422.2285,422.7419,11990.0
2024-05-31 10:30:00,427.91,428.82,427.19,428.24,12133.0,422.4655,423.3639,421.7546,422.7913,12133.0
2024-05-31 11:00:00,427.93,428.17,426.62,427.08,4930.0,422.4852,422.7221,421.1919,421.646,4930.0
2024-05-31 11:30:00,426.98,427.45,426.22,426.68,7129.0,421.5473,422.0113,420.797,421.2511,7129.0
2024-05-31 12:00:00,426.46,426.53,425.64,426.53,9828.0,421.0339,421.103,420.2243,421.103,9828.0
2024-05-31 12:30:00,426.65,427.18,426.62,427.17,5207.0,421.2215,421.7447,421.1919,421.7349,5207.0
2024-05-31 13:00:00,427.25,427.69,427.15,427.44,5315.0,421.8138,422.2483,421.7151,422.0014,5315.0
2024-05-31 13:30:00,427.39,427.92,427.08,427.76,5051.0,421.9521,422.4753,421.646,422.3174,5051.0
2024-05-31 14:00:00,427.87,428.6,427.5,427.51,17751.0,422.426,423.1467,422.0607,422.0705,17751.0
2024-05-31 14:30:00,427.69,428.77,427.19,428.63,10527.0,422.2483,423.3145,421.7546,423.1763,10527.0
2024-05-31 15:00:00,428.59,429.28,428.25,428.6,10642.0,423.1368,423.818,422.8011,423.1467,10642.0
2024-05-31 15:30:00,428.56,436.73,428.33,436.6,101483.0,423.1072,431.1732,422.8801,431.0449,101483.0
2024-06-03 09:30:00,435.33,435.33,428.81,430.54,12865.0,429.791,429.791,423.354,425.062,12865.0
2024-06-03 10:00:00,430.55,433.76,429.75,429.75,7251.0,425.0719,428.241,424.282,424.282,7251.0
2024-06-03 10:30:00,430.04,430.18,429.0,429.0,6770.0,424.5684,424.7066,423.5416,423.5416,6770.0
2024-06-03 11:00:00,429.06,429.64,428.27,428.37,4474.0,423.6008,424.1734,422.8209,422.9196,4474.0
2024-06-03 11:30:00,428.5,430.32,428.5,429.57,5275.0,423.0479,424.8448,423.0479,424.1043,5275.0
2024-06-03 12:00:00,429.64,430.09,427.42,427.5,8038.0,424.1734,424.6177,421.9817,422.0607,8038.0
2024-06-03 12:30:00,427.68,427.89,426.81,427.74,5908.0,422.2384,422.4457,421.3794,422.2976,5908.0
2024-06-03 13:00:00,427.81,428.1,427.1,427.8,6209.0,422.3667,422.653,421.6658,422.3569,6209.0
2024-06-03 13:30:00,427.84,428.74,427.67,428.22,6298.0,422.3963,423.2849,422.2285,422.7715,6298.0
2024-06-03 14:00:00,428.39,429.17,428.2,428.56,6511.0,422.9393,423.7094,422.7518,423.1072,6511.0
2024-06-03 14:30:00,428.56,429.17,428.27,428.85,7593.0,423.1072,423.7094,422.8209,423.3935,7593.0
2024-06-03 15:00:00,428.96,429.88,428.94,429.88,13441.0,423.5021,424.4104,423.4823,424.4104,13441.0
2024-06-03 15:30:00,429.51,431.55,429.51,431.04,32939.0,424.0451,426.0591,424.0451,425.5556,32939.0
2024-06-04 09:30:00,428.34,430.11,423.89,428.9,8712.0,422.89,424.6375,418.4966,423.4429,8712.0
2024-06-04 10:00:00,429.19,430.98,428.93,429.28,13778.0,423.7292,425.4964,423.4725,423.818,13778.0
2024-06-04 10:30:00,429.09,429.54,427.87,427.94,3391.0,423.6304,424.0747,422.426,422.4951,3391.0
2024-06-04 11:00:00,426.88,427.02,426.28,426.43,4658.0,421.4486,421.5868,420.8562,421.0043,4658.0
2024-06-04 11:30:00,426.26,426.96,425.66,426.0,8755.0,420.8364,421.5275,420.2441,420.5798,8755.0
2024-06-04 12:00:00,425.66,426.11,425.05,426.11,4955.0,420.2441,420.6884,419.6418,420.6884,4955.0
2024-06-04 12:30:00,426.1,426.23,425.03,425.63,8453.0,420.6785,420.8068,419.6221,420.2145,8453.0
2024-06-04 13:00:00,425.28,425.57,424.55,425.57,2586.0,419.8689,420.1552,419.1482,420.1552,2586.0
2024-06-04 13:30:00,425.85,425.94,424.94,425.78,4352.0,420.4317,420.5205,419.5332,420.3626,4352.0
2024-06-04 14:00:00,425.9,427.23,425.78,426.83,4779.0,420.481,421.7941,420.3626,421.3992,4779.0
2024-06-04 14:30:00,426.83,427.21,426.19,426.19,11137.0,421.3992,421.7744,420.7673,420.7673,11137.0
2024-06-04 15:00:00,426.13,426.13,423.97,423.97,13997.0,420.7081,420.7081,418.5756,418.5756,13997.0
2024-06-04 15:30:00,424.23,424.92,423.29,424.48,43044.0,418.8323,419.5135,417.9042,419.0791,43044.0
2024-06-05 09:30:00,425.88,427.99,423.88,425.02,11721.0,420.4613,422.5444,418.4867,419.6122,11721.0
2024-06-05 10:00:00,424.51,425.1,422.88,423.64,11031.0,419.1087,419.6912,417.4995,418.2498,11031.0
2024-06-05 10:30:00,423.26,424.88,423.26,424.86,10731.0,417.8746,419.474,417.8746,419.4543,10731.0
2024-06-05 11:00:00,424.82,426.02,424.82,425.73,19781.0,419.4148,420.5995,419.4148,420.3132,19781.0
2024-06-05 11:30:00,425.48,426.11,425.27,426.11,9637.0,420.0664,420.6884,419.859,420.6884,9637.0
2024-06-05 12:00:00,425.92,426.14,424.99,425.27,3487.0,420.5008,420.718,419.5826,419.859,3487.0
2024-06-05 12:30:00,425.4,426.16,425.4,425.75,5476.0,419.9874,420.7377,419.9874,420.3329,5476.0
2024-06-05 13:00:00,425.69,426.18,424.91,425.64,3801.0,420.2737,420.7575,419.5036,420.2243,3801.0
2024-06-05 13:30:00,425.93,426.56,425.79,426.56,2942.0,420.5106,421.1326,420.3724,421.1326,2942.0
2024-06-05 14:00:00,426.61,426.61,426.01,426.01,14540.0,421.182,421.182,420.5896,420.5896,14540.0
2024-06-05 14:30:00,426.18,427.26,426.13,426.6,28931.0,420.7575,421.8237,420.7081,421.1721,28931.0
2024-06-05 15:00:00,426.56,427.55,426.39,426.75,20765.0,421.1326,422.11,420.9648,421.3202,20765.0
2024-06-05 15:30:00,426.55,427.79,426.39,427.64,52620.0,421.1228,422.347,420.9648,422.1989,52620.0
2024-06-06 09:30:00,427.98,431.29,427.98,429.91,4405.0,422.5346,425.8024,422.5346,424.44,4405.0
2024-06-06 10:00:00,429.48,429.93,428.68,429.45,8388.0,424.0155,424.4598,423.2257,423.9859,8388.0
2024-06-06 10:30:00,429.07,429.51,428.39,429.5,2374.0,423.6107,424.0451,422.9393,424.0352,2374.0
2024-06-06 11:00:00,429.63,430.2,429.58,429.63,3787.0,424.1636,424.7263,424.1142,424.1636,3787.0
2024-06-06 11:30:00,429.54,429.86,428.8,428.8,2104.0,424.0747,424.3906,423.3441,423.3441,2104.0
2024-06-06 12:00:00,428.83,428.83,427.77,428.01,4031.0,423.3737,423.3737,422.3272,422.5642,4031.0
2024-06-06 12:30:00,427.91,428.04,427.35,427.79,2276.0,422.4655,422.5938,421.9126,422.347,2276.0
2024-06-06 13:00:00,428.03,428.49,427.57,428.36,5489.0,422.5839,423.0381,422.1298,422.9097,5489.0
2024-06-06 13:30:00,428.35,428.68,427.96,428.64,4404.0,422.8999,423.2257,422.5148,423.1862,4404.0
2024-06-06 14:00:00,428.37,428.49,427.21,427.69,5660.0,422.9196,423.0381,421.7744,422.2483,5660.0
2024-06-06 14:30:00,427.76,428.4,427.18,428.4,5543.0,422.3174,422.9492,421.7447,422.9492,5543.0
2024-06-06 15:00:00,428.31,428.35,427.17,427.37,8008.0,422.8604,422.8999,421.7349,421.9323,8008.0
2024-06-06 15:30:00,427.25,427.25,425.1,425.37,38855.0,421.8138,421.8138,419.6912,419.9578,38855.0
2024-06-07 09:30:00,425.3,428.52,425.3,428.49,6613.0,419.8887,423.0677,419.8887,423.0381,6613.0
2024-06-07 10:00:00,428.28,429.06,427.92,428.19,4763.0,422.8307,423.6008,422.4753,422.7419,4763.0
2024-06-07 10:30:00,428.74,430.74,428.52,429.42,9421.0,423.2849,425.2594,423.0677,423.9562,9421.0
2024-06-07 11:00:00,429.1,429.27,428.66,428.72,7203.0,423.6403,423.8081,423.2059,423.2651,7203.0
2024-06-07 11:30:00,428.56,428.66,426.28,426.65,13365.0,423.1072,423.2059,420.8562,421.2215,13365.0
2024-06-07 12:00:00,426.95,428.62,426.82,428.17,3507.0,421.5177,423.1664,421.3893,422.7221,3507.0
2024-06-07 12:30:00,428.26,428.59,427.63,428.59,2034.0,422.811,423.1368,422.189,423.1368,2034.0
2024-06-07 13:00:00,428.35,428.86,428.11,428.53,1600.0,422.8999,423.4034,422.6629,423.0776,1600.0
2024-06-07 13:30:00,428.97,429.28,428.06,428.09,3689.0,423.512,423.818,422.6135,422.6432,3689.0
2024-06-07 14:00:00,427.77,427.77,427.12,427.29,11583.0,422.3272,422.3272,421.6855,421.8533,11583.0
2024-06-07 14:30:00,427.28,428.73,427.19,428.37,7157.0,421.8435,423.275,421.7546,422.9196,7157.0
2024-06-07 15:00:00,428.19,428.6,427.11,427.52,3786.0,422.7419,423.1467,421.6756,422.0804,3786.0
2024-06-07 15:30:00,427.2,427.49,426.2,426.89,15392.0,421.7645,422.0508,420.7772,421.4584,15392.0
2024-06-10 09:30:00,424.82,426.31,421.92,424.06,6725.0,419.4148,420.8858,416.5517,418.6644,6725.0
2024-06-10 10:00:00,424.09,425.26,423.66,425.09,6378.0,418.6941,419.8492,418.2695,419.6813,6378.0
2024-06-10 10:30:00,425.48,425.89,424.25,424.46,2902.0,420.0664,420.4712,418.852,419.0593,2902.0
2024-06-10 11:00:00,424.08,426.62,424.06,426.44,4827.0,418.6842,421.1919,418.6644,421.0142,4827.0
2024-06-10 11:30:00,427.0,427.45,426.25,427.44,10066.0,421.567,422.0113,420.8266,422.0014,10066.0
2024-06-10 12:00:00,427.66,427.97,427.06,427.97,1267.0,422.2186,422.5247,421.6263,422.5247,1267.0
2024-06-10 12:30:00,427.53,427.94,427.2,427.94,4658.0,422.0903,422.4951,421.7645,422.4951,4658.0
2024-06-10 13:00:00,427.9,427.9,427.04,427.58,3012.0,422.4556,422.4556,421.6065,422.1397,3012.0
2024-06-10 13:30:00,428.43,429.34,428.42,428.81,18348.0,422.9788,423.8773,422.969,423.354,18348.0
2024-06-10 14:00:00,428.8,429.38,428.79,429.17,3225.0,423.3441,423.9167,423.3343,423.7094,3225.0
2024-06-10 14:30:00,429.54,429.93,429.37,429.75,2156.0,424.0747,424.4598,423.9069,424.282,2156.0
2024-06-10 15:00:00,429.65,429.97,429.4,429.94,9356.0,424.1833,424.4992,423.9365,424.4696,9356.0
2024-06-10 15:30:00,429.87,429.88,428.25,428.85,38309.0,424.4005,424.4104,422.8011,423.3935,38309.0
2024-06-11 09:30:00,425.9,425.9,420.86,421.74,6926.0,420.481,420.481,415.5052,416.374,6926.0
2024-06-11 10:00:00,422.34,422.34,421.63,421.63,5223.0,416.9663,416.9663,416.2654,416.2654,5223.0
2024-06-11 10:30:00,421.62,422.82,420.88,422.73,14956.0,416.2555,417.4402,415.5249,417.3514,14956.0
2024-06-11 11:00:00,422.99,423.0,421.52,421.91,11278.0,417.6081,417.6179,416.1568,416.5418,11278.0
2024-06-11 11:30:00,422.4,422.66,421.85,422.06,3796.0,417.0256,417.2823,416.4826,416.6899,3796.0
2024-06-11 12:00:00,422.45,422.66,421.34,421.34,4414.0,417.0749,417.2823,415.979,415.979,4414.0
2024-06-11 12:30:00,421.53,422.37,421.53,422.37,2539.0,416.1666,416.9959,416.1666,416.9959,2539.0
2024-06-11 13:00:00,422.13,422.13,421.4,421.4,1934.0,416.759,416.759,416.0383,416.0383,1934.0
2024-06-11 13:30:00,421.89,422.19,421.88,422.19,206.0,416.522,416.8182,416.5122,416.8182,206.0
2024-06-11 14:00:00,422.38,423.19,421.96,422.58,953.0,417.0058,417.8055,416.5912,417.2033,953.0
2024-06-11 14:30:00,423.11,423.17,422.28,422.28,4452.0,417.7265,417.7858,416.9071,416.9071,4452.0
2024-06-11 15:00:00,422.57,422.72,422.11,422.3,4708.0,417.1934,417.3415,416.7392,416.9268,4708.0
2024-06-11 15:30:00,422.06,423.29,421.49,422.01,22609.0,416.6899,417.9042,416.1271,416.6405,22609.0
2024-06-12 09:30:00,426.81,429.09,426.28,428.04,15365.0,421.3794,423.6304,420.8562,422.5938,15365.0
2024-06-12 10:00:00,427.97,429.87,427.51,429.77,9209.0,422.5247,424.4005,422.0705,424.3018,9209.0
2024-06-12 10:30:00,429.76,430.68,429.15,430.61,10493.0,424.2919,425.2002,423.6897,425.1311,10493.0
2024-06-12 11:00:00,430.8,430.8,429.09,429.2,9532.0,425.3187,425.3187,423.6304,423.739,9532.0
2024-06-12 11:30:00,429.12,429.78,428.13,428.9,7368.0,423.6601,424.3117,422.6827,423.4429,7368.0
2024-06-12 12:00:00,429.0,429.19,428.45,428.91,3409.0,423.5416,423.7292,422.9986,423.4527,3409.0
2024-06-12 12:30:00,429.02,429.02,427.31,427.57,4069.0,423.5613,423.5613,421.8731,422.1298,4069.0
2024-06-12 13:00:00,427.72,427.92,426.4,427.12,7602.0,422.2779,422.4753,420.9747,421.6855,7602.0
2024-06-12 13:30:00,426.88,427.19,426.57,427.05,6543.0,421.4486,421.7546,421.1425,421.6164,6543.0
2024-06-12 14:00:00,426.84,427.24,424.88,426.07,16715.0,421.4091,421.804,419.474,420.6489,16715.0
2024-06-12 14:30:00,426.0,427.77,425.35,427.17,7738.0,420.5798,422.3272,419.938,421.7349,7738.0
2024-06-12 15:00:00,427.46,427.75,424.55,424.82,18864.0,422.0212,422.3075,419.1482,419.4148,18864.0
2024-06-12 15:30:00,424.99,428.63,424.81,428.37,44005.0,419.5826,423.1763,419.4049,422.9196,44005.0
2024-06-13 09:30:00,426.57,426.57,423.17,423.81,7577.0,421.1425,421.1425,417.7858,418.4176,7577.0
2024-06-13 10:00:00,423.65,425.44,423.64,424.48,8317.0,418.2597,420.0269,418.2498,419.0791,8317.0
2024-06-13 10:30:00,424.77,425.67,424.31,425.0,15222.0,419.3654,420.254,418.9113,419.5925,15222.0
2024-06-13 11:00:00,424.53,425.41,424.25,425.37,7886.0,419.1285,419.9973,418.852,419.9578,7886.0
2024-06-13 11:30:00,425.17,426.29,425.17,425.69,4956.0,419.7603,420.8661,419.7603,420.2737,4956.0
2024-06-13 12:00:00,425.32,425.39,424.6,425.33,3341.0,419.9084,419.9775,419.1976,419.9183,3341.0
2024-06-13 12:30:00,425.04,425.56,425.03,425.32,2031.0,419.632,420.1454,419.6221,419.9084,2031.0
2024-06-13 13:00:00,425.49,426.6,425.24,426.38,3451.0,420.0762,421.1721,419.8294,420.9549,3451.0
2024-06-13 13:30:00,426.19,426.23,425.48,425.89,3785.0,420.7673,420.8068,420.0664,420.4712,3785.0
2024-06-13 14:00:00,425.67,426.52,425.42,425.96,4471.0,420.254,421.0931,420.0071,420.5403,4471.0
2024-06-13 14:30:00,426.34,426.95,426.34,426.82,3122.0,420.9154,421.5177,420.9154,421.3893,3122.0
2024-06-13 15:00:00,427.18,427.19,426.02,426.21,5397.0,421.7447,421.7546,420.5995,420.7871,5397.0
2024-06-13 15:30:00,425.99,427.34,425.99,426.44,15999.0,420.5699,421.9027,420.5699,421.0142,15999.0
2024-06-14 09:30:00,423.24,425.15,423.0,424.19,4873.0,417.8549,419.7406,417.6179,418.7928,4873.0
2024-06-14 10:00:00,423.15,423.15,421.0,421.79,3263.0,417.766,417.766,415.6434,416.4233,3263.0
2024-06-14 10:30:00,421.76,422.9,421.56,422.9,5543.0,416.3937,417.5192,416.1962,417.5192,5543.0
2024-06-14 11:00:00,423.47,423.47,422.78,423.33,10999.0,418.0819,418.0819,417.4007,417.9437,10999.0
2024-06-14 11:30:00,423.37,423.39,422.16,422.71,5657.0,417.9832,418.003,416.7886,417.3316,5657.0
2024-06-14 12:00:00,422.63,422.67,422.03,422.34,1316.0,417.2526,417.2921,416.6603,416.9663,1316.0
2024-06-14 12:30:00,422.34,423.85,422.33,423.83,3402.0,416.9663,418.4571,416.9564,418.4374,3402.0
2024-06-14 13:00:00,424.18,424.47,423.14,423.42,3336.0,418.7829,419.0692,417.7561,418.0326,3336.0
2024-06-14 13:30:00,423.38,423.38,422.76,423.09,2410.0,417.9931,417.9931,417.381,417.7068,2410.0
2024-06-14 14:00:00,423.09,424.5,423.09,424.43,3541.0,417.7068,419.0988,417.7068,419.0297,3541.0
2024-06-14 14:30:00,424.31,424.51,423.86,423.96,3300.0,418.9113,419.1087,418.467,418.5657,3300.0
2024-06-14 15:00:00,424.33,424.44,423.9,423.91,5558.0,418.931,419.0396,418.5065,418.5163,5558.0
2024-06-14 15:30:00,423.59,424.21,423.17,423.83,20806.0,418.2004,418.8125,417.7858,418.4374,20806.0
2024-06-17 09:30:00,424.2,428.35,420.0,426.52,8038.0,418.8027,422.8999,414.6561,421.0931,8038.0
2024-06-17 10:00:00,426.7,428.31,426.55,426.79,11069.0,421.2708,422.8604,421.1228,421.3597,11069.0
2024-06-17 10:30:00,426.21,426.21,425.44,425.59,9584.0,420.7871,420.7871,420.0269,420.175,9584.0
2024-06-17 11:00:00,425.52,426.53,425.48,426.19,6644.0,420.1059,421.103,420.0664,420.7673,6644.0
2024-06-17 11:30:00,425.9,426.58,425.37,426.46,11840.0,420.481,421.1524,419.9578,421.0339,11840.0
2024-06-17 12:00:00,426.87,427.94,426.86,427.8,9588.0,421.4387,422.4951,421.4288,422.3569,9588.0
2024-06-17 12:30:00,427.87,428.25,427.76,428.08,4858.0,422.426,422.8011,422.3174,422.6333,4858.0
2024-06-17 13:00:00,428.1,428.52,427.88,428.05,4578.0,422.653,423.0677,422.4358,422.6037,4578.0
2024-06-17 13:30:00,428.25,429.13,428.24,428.72,3916.0,422.8011,423.6699,422.7913,423.2651,3916.0
2024-06-17 14:00:00,428.75,430.03,428.75,430.03,5093.0,423.2948,424.5585,423.2948,424.5585,5093.0
2024-06-17 14:30:00,430.36,430.68,429.79,430.19,5974.0,424.8843,425.2002,424.3215,424.7164,5974.0
2024-06-17 15:00:00,430.18,430.97,429.62,430.97,7278.0,424.7066,425.4865,424.1537,425.4865,7278.0
2024-06-17 15:30:00,430.78,432.84,430.56,432.8,39644.0,425.2989,427.3327,425.0817,427.2932,39644.0
2024-06-18 09:30:00,432.77,435.62,431.38,432.22,10497.0,427.2636,430.0774,425.8913,426.7206,10497.0
2024-06-18 10:00:00,431.68,432.93,431.68,432.1,5074.0,426.1875,427.4216,426.1875,426.6021,5074.0
2024-06-18 10:30:00,432.06,432.58,431.5,431.59,3791.0,426.5626,427.076,426.0098,426.0986,3791.0
2024-06-18 11:00:00,431.59,433.11,431.45,432.65,3029.0,426.0986,427.5993,425.9604,427.1451,3029.0
2024-06-18 11:30:00,432.61,433.35,432.32,433.35,13001.0,427.1057,427.8362,426.8193,427.8362,13001.0
2024-06-18 12:00:00,433.26,434.11,433.26,433.64,1414.0,427.7474,428.5866,427.7474,428.1225,1414.0
2024-06-18 12:30:00,433.6,434.37,433.58,434.37,1815.0,428.0831,428.8433,428.0633,428.8433,1815.0
2024-06-18 13:00:00,434.49,435.39,434.36,435.38,4329.0,428.9617,429.8503,428.8334,429.8404,4329.0
2024-06-18 13:30:00,435.14,435.68,434.97,435.11,2429.0,429.6035,430.1366,429.4356,429.5738,2429.0
2024-06-18 14:00:00,435.18,435.9,435.07,435.65,6864.0,429.643,430.3538,429.5344,430.107,6864.0
2024-06-18 14:30:00,435.84,436.2,435.35,435.59,4634.0,430.2946,430.65,429.8108,430.0477,4634.0
2024-06-18 15:00:00,435.74,435.96,434.98,435.37,3885.0,430.1958,430.413,429.4455,429.8305,3885.0
2024-06-18 15:30:00,435.33,437.41,435.33,436.92,35754.0,429.791,431.8446,429.791,431.3608,35754.0
2024-06-20 09:30:00,437.18,439.41,435.75,439.1,13899.0,431.6175,433.8191,430.2057,433.5131,13899.0
2024-06-20 10:00:00,439.29,441.3,438.75,440.67,15198.0,433.7007,435.6851,433.1675,435.0631,15198.0
2024-06-20 10:30:00,440.56,440.61,438.74,439.03,15217.0,434.9545,435.0039,433.1577,433.444,15217.0
2024-06-20 11:00:00,439.04,439.19,438.43,438.97,10178.0,433.4538,433.6019,432.8516,433.3847,10178.0
2024-06-20 11:30:00,438.97,439.39,438.82,439.24,11763.0,433.3847,433.7994,433.2366,433.6513,11763.0
2024-06-20 12:00:00,439.4,439.85,439.1,439.1,5832.0,433.8093,434.2535,433.5131,433.5131,5832.0
2024-06-20 12:30:00,439.13,439.82,438.6,439.64,6539.0,433.5427,434.2239,433.0194,434.0462,6539.0
2024-06-20 13:00:00,439.49,439.8,439.29,439.7,5457.0,433.8981,434.2042,433.7007,434.1054,5457.0
2024-06-20 13:30:00,439.79,440.88,439.51,440.53,9638.0,434.1943,435.2704,433.9179,434.9249,9638.0
2024-06-20 14:00:00,440.55,441.33,440.54,441.31,10354.0,434.9446,435.7147,434.9348,435.695,10354.0
2024-06-20 14:30:00,441.4,442.18,441.12,441.9,7943.0,435.7838,436.5539,435.5074,436.2774,7943.0
2024-06-20 15:00:00,441.91,442.12,440.81,441.58,7242.0,436.2873,436.4946,435.2013,435.9615,7242.0
2024-06-20 15:30:00,441.35,442.65,441.1,442.33,37883.0,435.7344,437.0179,435.4876,436.702,37883.0
2024-06-21 09:30:00,443.17,444.99,438.73,440.43,86772.0,437.5313,439.3281,433.1478,434.8262,86772.0
2024-06-21 10:00:00,440.35,440.65,439.83,440.65,13140.0,434.7472,435.0434,434.2338,435.0434,13140.0
2024-06-21 10:30:00,440.41,440.41,439.31,439.5,6227.0,434.8064,434.8064,433.7204,433.908,6227.0
2024-06-21 11:00:00,439.66,440.07,438.29,439.1,8926.0,434.0659,434.4707,432.7134,433.5131,8926.0
2024-06-21 11:30:00,438.98,439.6,438.67,439.6,8407.0,433.3946,434.0067,433.0885,434.0067,8407.0
2024-06-21 12:00:00,439.33,439.54,439.02,439.03,4491.0,433.7401,433.9475,433.4341,433.444,4491.0
2024-06-21 12:30:00,439.11,440.41,439.1,439.69,3494.0,433.5229,434.8064,433.5131,434.0956,3494.0
2024-06-21 13:00:00,439.91,440.44,439.67,439.98,2900.0,434.3128,434.836,434.0758,434.3819,2900.0
2024-06-21 13:30:00,439.67,440.21,439.67,440.19,3333.0,434.0758,434.609,434.0758,434.5892,3333.0
2024-06-21 14:00:00,440.19,440.78,439.78,440.65,7188.0,434.5892,435.1717,434.1844,435.0434,7188.0
2024-06-21 14:30:00,440.46,440.46,439.76,439.76,4333.0,434.8558,434.8558,434.1647,434.1647,4333.0
2024-06-21 15:00:00,439.81,440.59,439.65,439.87,8905.0,434.214,434.9841,434.0561,434.2733,8905.0
2024-06-21 15:30:00,439.87,441.58,439.71,441.28,47049.0,434.2733,435.9615,434.1153,435.6653,47049.0
2024-06-24 09:30:00,441.98,445.54,441.46,444.75,7336.0,436.3564,439.8711,435.843,439.0912,7336.0
2024-06-24 10:00:00,445.61,446.27,444.08,444.56,8416.0,439.9402,440.5918,438.4297,438.9036,8416.0
2024-06-24 10:30:00,445.31,446.32,444.56,445.64,12770.0,439.6441,440.6412,438.9036,439.9699,12770.0
2024-06-24 11:00:00,445.74,445.74,444.35,444.63,14943.0,440.0686,440.0686,438.6963,438.9727,14943.0
2024-06-24 11:30:00,444.7,444.92,444.21,444.67,2914.0,439.0418,439.259,438.5581,439.0122,2914.0
2024-06-24 12:00:00,444.54,445.1,444.22,444.22,19072.0,438.8839,439.4367,438.5679,438.5679,19072.0
2024-06-24 12:30:00,444.4,444.52,443.15,443.15,11075.0,438.7456,438.8641,437.5115,437.5115,11075.0
2024-06-24 13:00:00,443.15,443.44,442.71,443.19,7683.0,437.5115,437.7979,437.0771,437.551,7683.0
2024-06-24 13:30:00,442.99,443.03,442.34,442.56,3427.0,437.3536,437.3931,436.7119,436.9291,3427.0
2024-06-24 14:00:00,442.18,443.24,441.67,443.24,4695.0,436.5539,437.6004,436.0504,437.6004,4695.0
2024-06-24 14:30:00,443.53,444.11,443.48,443.67,4682.0,437.8867,438.4593,437.8373,438.0249,4682.0
2024-06-24 15:00:00,443.29,444.02,442.69,442.91,8577.0,437.6498,438.3705,437.0574,437.2746,8577.0
2024-06-24 15:30:00,442.92,443.38,440.06,440.06,48007.0,437.2845,437.7386,434.4609,434.4609,48007.0
2024-06-25 09:30:00,439.81,441.21,438.76,439.56,10177.0,434.214,435.5962,433.1774,433.9672,10177.0
2024-06-25 10:00:00,439.07,441.07,438.81,439.22,18582.0,433.4835,435.458,433.2268,433.6315,18582.0
2024-06-25 10:30:00,439.14,440.02,438.95,439.61,4728.0,433.5526,434.4214,433.365,434.0166,4728.0
2024-06-25 11:00:00,439.7,440.13,437.94,437.94,7586.0,434.1054,434.53,432.3678,432.3678,7586.0
2024-06-25 11:30:00,437.96,438.89,437.96,438.14,8237.0,432.3876,433.3057,432.3876,432.5653,8237.0
2024-06-25 12:00:00,438.11,438.11,436.73,437.5,9619.0,432.5357,432.5357,431.1732,431.9334,9619.0
2024-06-25 12:30:00,437.36,437.36,435.88,436.42,6775.0,431.7952,431.7952,430.334,430.8672,6775.0
2024-06-25 13:00:00,436.4,438.09,436.4,438.09,4844.0,430.8474,432.5159,430.8474,432.5159,4844.0
2024-06-25 13:30:00,438.27,438.27,437.56,437.86,5615.0,432.6936,432.6936,431.9927,432.2889,5615.0
2024-06-25 14:00:00,437.58,438.86,437.58,438.86,3854.0,432.0124,433.2761,432.0124,433.2761,3854.0
2024-06-25 14:30:00,438.68,438.94,437.94,438.26,4473.0,433.0984,433.3551,432.3678,432.6838,4473.0
2024-06-25 15:00:00,438.17,438.85,438.07,438.69,4962.0,432.5949,433.2663,432.4962,433.1083,4962.0
2024-06-25 15:30:00,438.77,438.91,438.07,438.12,24951.0,433.1873,433.3255,432.4962,432.5455,24951.0
2024-06-26 09:30:00,435.75,437.85,435.7,435.98,7040.0,430.2057,432.279,430.1563,430.4328,7040.0
2024-06-26 10:00:00,435.95,435.99,433.0,433.0,8602.0,430.4032,430.4426,427.4907,427.4907,8602.0
2024-06-26 10:30:00,432.7,433.21,431.89,433.2,4362.0,427.1945,427.698,426.3948,427.6881,4362.0
2024-06-26 11:00:00,433.13,433.7,432.73,433.29,3788.0,427.619,428.1818,427.2241,427.777,3788.0
2024-06-26 11:30:00,433.19,434.67,433.19,434.39,4631.0,427.6783,429.1394,427.6783,428.863,4631.0
2024-06-26 12:00:00,434.4,434.83,434.39,434.66,1782.0,428.8729,429.2974,428.863,429.1296,1782.0
2024-06-26 12:30:00,434.79,435.0,434.25,434.36,3575.0,429.2579,429.4652,428.7248,428.8334,3575.0
2024-06-26 13:00:00,434.16,434.16,433.34,433.34,2923.0,428.6359,428.6359,427.8264,427.8264,2923.0
2024-06-26 13:30:00,433.33,433.33,432.82,433.2,2538.0,427.8165,427.8165,427.313,427.6881,2538.0
2024-06-26 14:00:00,433.25,433.46,432.82,433.12,6682.0,427.7375,427.9448,427.313,427.6092,6682.0
2024-06-26 14:30:00,433.33,433.55,432.74,433.39,6236.0,427.8165,428.0337,427.234,427.8757,6236.0
2024-06-26 15:00:00,433.43,433.81,432.96,433.81,15336.0,427.9152,428.2904,427.4512,428.2904,15336.0
2024-06-26 15:30:00,433.78,434.6,433.07,433.88,32336.0,428.2608,429.0703,427.5598,428.3595,32336.0
2024-06-27 09:30:00,432.39,433.05,429.66,430.53,14660.0,426.8885,427.5401,424.1932,425.0521,14660.0
2024-06-27 10:00:00,430.85,431.43,429.94,431.22,10832.0,425.368,425.9407,424.4696,425.7333,10832.0
2024-06-27 10:30:00,431.23,431.89,430.95,431.41,8627.0,425.7432,426.3948,425.4668,425.9209,8627.0
2024-06-27 11:00:00,431.22,431.22,430.15,430.86,7720.0,425.7333,425.7333,424.677,425.3779,7720.0
2024-06-27 11:30:00,431.81,432.5,431.37,431.97,6010.0,426.3158,426.9971,425.8814,426.4738,6010.0
2024-06-27 12:00:00,431.66,431.98,431.19,431.82,3398.0,426.1677,426.4837,425.7037,426.3257,3398.0
2024-06-27 12:30:00,431.81,432.04,431.34,431.73,3608.0,426.3158,426.5429,425.8518,426.2368,3608.0
2024-06-27 13:00:00,432.05,432.2,431.8,431.86,2349.0,426.5528,426.7009,426.306,426.3652,2349.0
2024-06-27 13:30:00,431.6,431.75,431.36,431.6,2301.0,426.1085,426.2566,425.8716,426.1085,2301.0
2024-06-27 14:00:00,431.61,431.61,430.4,430.4,3320.0,426.1184,426.1184,424.9238,424.9238,3320.0
2024-06-27 14:30:00,430.29,430.43,429.75,429.98,4823.0,424.8152,424.9534,424.282,424.5091,4823.0
2024-06-27 15:00:00,430.29,430.5,429.95,430.08,6806.0,424.8152,425.0225,424.4795,424.6078,6806.0
2024-06-27 15:30:00,430.08,431.21,429.96,430.34,40917.0,424.6078,425.7235,424.4894,424.8645,40917.0
2024-06-28 09:30:00,428.72,434.05,428.72,430.45,12151.0,423.2651,428.5273,423.2651,424.9731,12151.0
2024-06-28 10:00:00,430.65,432.28,430.65,431.93,4984.0,425.1706,426.7798,425.1706,426.4343,4984.0
2024-06-28 10:30:00,431.96,433.04,431.92,432.2,13940.0,426.4639,427.5302,426.4244,426.7009,13940.0
2024-06-28 11:00:00,432.1,432.1,431.35,431.43,10460.0,426.6021,426.6021,425.8617,425.9407,10460.0
2024-06-28 11:30:00,431.56,431.7,430.41,430.55,6314.0,426.069,426.2072,424.9336,425.0719,6314.0
2024-06-28 12:00:00,430.54,430.8,429.79,430.43,7080.0,425.062,425.3187,424.3215,424.9534,7080.0
2024-06-28 12:30:00,430.43,431.22,430.24,430.24,4582.0,424.9534,425.7333,424.7658,424.7658,4582.0
2024-06-28 13:00:00,430.27,430.98,429.97,430.32,7082.0,424.7954,425.4964,424.4992,424.8448,7082.0
2024-06-28 13:30:00,430.2,430.22,429.52,429.91,6164.0,424.7263,424.7461,424.055,424.44,6164.0
2024-06-28 14:00:00,429.94,430.04,429.39,429.74,7357.0,424.4696,424.5684,423.9266,424.2722,7357.0
2024-06-28 14:30:00,429.6,429.77,428.31,428.34,12525.0,424.1339,424.3018,422.8604,422.89,12525.0
2024-06-28 15:00:00,428.31,428.6,427.59,428.16,13748.0,422.8604,423.1467,422.1495,422.7123,13748.0
2024-06-28 15:30:00,428.33,428.42,426.61,427.76,148795.0,422.8801,422.969,421.182,422.3174,148795.0
2024-07-01 09:30:00,430.04,432.82,428.0,431.54,12745.0,424.5684,427.313,422.5543,426.0493,12745.0
2024-07-01 10:00:00,431.61,431.79,428.03,428.57,8407.0,426.1184,426.2961,422.5839,423.1171,8407.0
2024-07-01 10:30:00,428.79,428.85,426.34,427.62,8461.0,423.3343,423.3935,420.9154,422.1791,8461.0
2024-07-01 11:00:00,427.48,428.48,427.16,427.79,7688.0,422.0409,423.0282,421.725,422.347,7688.0
2024-07-01 11:30:00,428.0,428.02,426.58,426.75,7306.0,422.5543,422.5741,421.1524,421.3202,7306.0
2024-07-01 12:00:00,426.66,428.11,426.39,427.91,5558.0,421.2314,422.6629,420.9648,422.4655,5558.0
2024-07-01 12:30:00,428.0,428.15,427.38,427.55,7236.0,422.5543,422.7024,421.9422,422.11,7236.0
2024-07-01 13:00:00,427.7,428.18,427.59,428.12,8152.0,422.2581,422.732,422.1495,422.6728,8152.0
2024-07-01 13:30:00,428.03,428.15,426.97,426.97,6496.0,422.5839,422.7024,421.5374,421.5374,6496.0
2024-07-01 14:00:00,427.13,427.58,426.69,426.77,10692.0,421.6954,422.1397,421.261,421.34,10692.0
2024-07-01 14:30:00,426.61,426.91,426.28,426.29,6402.0,421.182,421.4782,420.8562,420.8661,6402.0
2024-07-01 15:00:00,426.11,426.14,424.78,425.13,9288.0,420.6884,420.718,419.3753,419.7208,9288.0
2024-07-01 15:30:00,425.4,426.3,425.33,426.08,87173.0,419.9874,420.8759,419.9183,420.6587,87173.0
2024-07-02 09:30:00,426.06,430.23,426.06,430.23,16436.0,420.639,424.7559,420.639,424.7559,16436.0
2024-07-02 10:00:00,430.24,432.3,429.97,431.65,11315.0,424.7658,426.7996,424.4992,426.1579,11315.0
2024-07-02 10:30:00,431.75,431.85,430.64,431.74,8659.0,426.2566,426.3553,425.1607,426.2467,8659.0
2024-07-02 11:00:00,431.74,431.75,430.64,431.26,6132.0,426.2467,426.2566,425.1607,425.7728,6132.0
2024-07-02 11:30:00,431.47,431.47,430.69,431.19,6197.0,425.9802,425.9802,425.2101,425.7037,6197.0
2024-07-02 12:00:00,431.18,431.18,430.67,431.12,9442.0,425.6938,425.6938,425.1903,425.6346,9442.0
2024-07-02 12:30:00,430.96,432.05,430.96,431.41,4520.0,425.4766,426.5528,425.4766,425.9209,4520.0
2024-07-02 13:00:00,431.27,431.75,430.87,431.01,8398.0,425.7827,426.2566,425.3878,425.526,8398.0
2024-07-02 13:30:00,430.98,431.42,430.89,431.21,2876.0,425.4964,425.9308,425.4075,425.7235,2876.0
2024-07-02 14:00:00,431.17,432.2,431.17,432.07,5134.0,425.684,426.7009,425.684,426.5725,5134.0
2024-07-02 14:30:00,431.87,432.65,431.87,432.14,10517.0,426.3751,427.1451,426.3751,426.6416,10517.0
2024-07-02 15:00:00,431.86,433.13,431.77,433.13,6270.0,426.3652,427.619,426.2763,427.619,6270.0
2024-07-02 15:30:00,433.11,434.62,433.11,434.03,26137.0,427.5993,429.0901,427.5993,428.5076,26137.0
2024-07-03 09:30:00,435.13,438.34,433.89,434.98,8261.0,429.5936,432.7627,428.3694,429.4455,8261.0
2024-07-03 10:00:00,435.08,436.31,434.17,434.24,7014.0,429.5442,430.7586,428.6458,428.7149,7014.0
2024-07-03 10:30:00,434.09,434.1,431.86,431.9,7695.0,428.5668,428.5767,426.3652,426.4047,7695.0
2024-07-03 11:00:00,431.91,432.69,431.91,432.19,5919.0,426.4146,427.1846,426.4146,426.691,5919.0
2024-07-03 11:30:00,432.56,432.56,432.02,432.39,3339.0,427.0563,427.0563,426.5232,426.8885,3339.0
2024-07-03 12:00:00,432.01,433.68,432.01,433.29,4225.0,426.5133,428.162,426.5133,427.777,4225.0
2024-07-03 12:30:00,433.45,434.77,433.35,433.94,17339.0,427.935,429.2382,427.8362,428.4187,17339.0
2024-07-05 09:30:00,432.78,434.22,428.89,428.89,7088.0,427.2735,428.6952,423.433,423.433,7088.0
2024-07-05 10:00:00,429.44,429.74,428.81,429.22,3954.0,423.976,424.2722,423.354,423.7588,3954.0
2024-07-05 10:30:00,429.18,430.3,429.16,430.17,2081.0,423.7193,424.825,423.6995,424.6967,2081.0
2024-07-05 11:00:00,430.25,430.82,429.9,430.23,2621.0,424.7757,425.3384,424.4301,424.7559,2621.0
2024-07-05 11:30:00,430.37,430.37,429.7,430.0,2572.0,424.8942,424.8942,424.2327,424.5289,2572.0
2024-07-05 12:00:00,429.77,430.18,429.44,429.44,2760.0,424.3018,424.7066,423.976,423.976,2760.0
2024-07-05 12:30:00,429.17,429.64,429.17,429.63,1278.0,423.7094,424.1734,423.7094,424.1636,1278.0
2024-07-05 13:00:00,429.97,430.36,429.51,430.21,3994.0,424.4992,424.8843,424.0451,424.7362,3994.0
2024-07-05 13:30:00,430.46,431.2,430.43,431.12,2633.0,424.983,425.7136,424.9534,425.6346,2633.0
2024-07-05 14:00:00,431.13,431.2,430.57,431.2,2115.0,425.6445,425.7136,425.0916,425.7136,2115.0
2024-07-05 14:30:00,431.23,431.61,431.21,431.48,3604.0,425.7432,426.1184,425.7235,425.99,3604.0
2024-07-05 15:00:00,431.53,431.87,431.5,431.69,2874.0,426.0394,426.3751,426.0098,426.1974,2874.0
2024-07-05 15:30:00,431.67,432.97,431.6,432.35,17540.0,426.1776,427.4611,426.1085,426.849,17540.0
2024-07-08 09:30:00,432.89,436.34,432.89,433.11,8825.0,427.3821,430.7882,427.3821,427.5993,8825.0
2024-07-08 10:00:00,433.0,433.1,431.39,431.5,13683.0,427.4907,427.5894,425.9012,426.0098,13683.0
2024-07-08 10:30:00,431.5,431.5,430.32,430.56,3824.0,426.0098,426.0098,424.8448,425.0817,3824.0
2024-07-08 11:00:00,430.6,430.65,429.91,429.93,5728.0,425.1212,425.1706,424.44,424.4598,5728.0
2024-07-08 11:30:00,429.79,429.83,428.9,428.9,5325.0,424.3215,424.361,423.4429,423.4429,5325.0
2024-07-08 12:00:00,428.69,429.01,428.36,428.73,2729.0,423.2355,423.5515,422.9097,423.275,2729.0
2024-07-08 12:30:00,428.84,428.99,428.55,428.55,4480.0,423.3836,423.5317,423.0973,423.0973,4480.0
2024-07-08 13:00:00,428.31,428.67,428.28,428.46,3211.0,422.8604,423.2158,422.8307,423.0085,3211.0
2024-07-08 13:30:00,428.22,428.94,428.12,428.94,2199.0,422.7715,423.4823,422.6728,423.4823,2199.0
2024-07-08 14:00:00,428.82,428.9,428.63,428.71,4910.0,423.3639,423.4429,423.1763,423.2553,4910.0
2024-07-08 14:30:00,428.61,428.61,428.2,428.59,4691.0,423.1565,423.1565,422.7518,423.1368,4691.0
2024-07-08 15:00:00,428.77,429.6,428.65,429.39,9889.0,423.3145,424.1339,423.196,423.9266,9889.0
2024-07-08 15:30:00,429.23,429.23,426.68,427.01,74862.0,423.7687,423.7687,421.2511,421.5769,74862.0
2024-07-09 09:30:00,425.91,429.68,425.91,429.44,19591.0,420.4909,424.2129,420.4909,423.976,19591.0
2024-07-09 10:00:00,429.57,430.51,429.12,430.5,13518.0,424.1043,425.0324,423.6601,425.0225,13518.0
2024-07-09 10:30:00,430.86,432.23,430.66,431.93,6009.0,425.3779,426.7305,425.1805,426.4343,6009.0
2024-07-09 11:00:00,431.93,432.33,431.82,432.05,3577.0,426.4343,426.8292,426.3257,426.5528,3577.0
2024-07-09 11:30:00,432.22,433.67,432.21,433.24,6597.0,426.7206,428.1522,426.7107,427.7276,6597.0
2024-07-09 12:00:00,433.91,434.7,433.91,434.69,3604.0,428.3891,429.1691,428.3891,429.1592,3604.0
2024-07-09 12:30:00,434.83,435.47,434.56,435.47,4400.0,429.2974,429.9293,429.0308,429.9293,4400.0
2024-07-09 13:00:00,435.65,436.57,435.15,435.8,6978.0,430.107,431.0153,429.6133,430.2551,6978.0
2024-07-09 13:30:00,435.64,435.84,434.71,434.96,4614.0,430.0971,430.2946,429.1789,429.4258,4614.0
2024-07-09 14:00:00,434.75,434.75,433.3,433.36,8158.0,429.2184,429.2184,427.7869,427.8461,8158.0
2024-07-09 14:30:00,433.18,433.77,432.85,433.14,8455.0,427.6684,428.2509,427.3426,427.6289,8455.0
2024-07-09 15:00:00,433.12,433.2,432.52,433.08,10092.0,427.6092,427.6881,427.0168,427.5697,10092.0
2024-07-09 15:30:00,433.07,433.68,432.59,433.42,32350.0,427.5598,428.162,427.0859,427.9053,32350.0
2024-07-10 09:30:00,435.6,435.81,432.79,434.86,6737.0,430.0576,430.2649,427.2834,429.327,6737.0
2024-07-10 10:00:00,434.18,435.6,434.04,434.35,3750.0,428.6557,430.0576,428.5175,428.8235,3750.0
2024-07-10 10:30:00,434.44,436.13,434.06,436.13,3800.0,428.9124,430.5809,428.5372,430.5809,3800.0
2024-07-10 11:00:00,436.81,437.23,436.24,437.09,7318.0,431.2522,431.6669,430.6895,431.5286,7318.0
2024-07-10 11:30:00,437.01,437.94,436.78,437.84,4009.0,431.4497,432.3678,431.2226,432.2691,4009.0
2024-07-10 12:00:00,437.7,438.32,437.67,438.25,5020.0,432.1309,432.743,432.1013,432.6739,5020.0
2024-07-10 12:30:00,438.04,438.19,437.6,437.96,7688.0,432.4666,432.6147,432.0322,432.3876,7688.0
2024-07-10 13:00:00,438.59,439.14,438.26,438.39,2564.0,433.0096,433.5526,432.6838,432.8121,2564.0
2024-07-10 13:30:00,438.35,438.49,437.88,437.89,3371.0,432.7726,432.9108,432.3086,432.3185,3371.0
2024-07-10 14:00:00,437.82,438.47,437.7,437.84,5218.0,432.2494,432.8911,432.1309,432.2691,5218.0
2024-07-10 14:30:00,437.92,438.54,437.57,437.57,6050.0,432.3481,432.9602,432.0025,432.0025,6050.0
2024-07-10 15:00:00,438.02,438.7,437.73,438.69,6946.0,432.4468,433.1182,432.1605,433.1083,6946.0
2024-07-10 15:30:00,438.73,440.81,438.53,440.78,24576.0,433.1478,435.2013,432.9503,435.1717,24576.0
2024-07-11 09:30:00,440.63,441.01,438.38,439.64,12558.0,435.0236,435.3988,432.8022,434.0462,12558.0
2024-07-11 10:00:00,439.86,442.25,439.86,441.07,7491.0,434.2634,436.623,434.2634,435.458,7491.0
2024-07-11 10:30:00,441.48,441.92,440.99,441.92,3493.0,435.8628,436.2972,435.379,436.2972,3493.0
2024-07-11 11:00:00,442.0,442.21,440.88,441.42,8617.0,436.3762,436.5835,435.2704,435.8036,8617.0
2024-07-11 11:30:00,441.44,441.67,440.33,440.99,12658.0,435.8233,436.0504,434.7274,435.379,12658.0
2024-07-11 12:00:00,440.97,440.97,439.61,439.84,5805.0,435.3593,435.3593,434.0166,434.2437,5805.0
2024-07-11 12:30:00,439.59,439.59,438.19,439.05,10267.0,433.9968,433.9968,432.6147,433.4637,10267.0
2024-07-11 13:00:00,439.03,439.06,438.21,438.74,8279.0,433.444,433.4736,432.6344,433.1577,8279.0
2024-07-11 13:30:00,438.52,439.69,438.52,439.24,9789.0,432.9405,434.0956,432.9405,433.6513,9789.0
2024-07-11 14:00:00,439.49,440.38,439.37,439.68,8433.0,433.8981,434.7768,433.7796,434.0857,8433.0
2024-07-11 14:30:00,439.53,440.59,439.53,440.4,3826.0,433.9376,434.9841,433.9376,434.7965,3826.0
2024-07-11 15:00:00,440.13,440.49,439.63,439.91,5706.0,434.53,434.8854,434.0363,434.3128,5706.0
2024-07-11 15:30:00,439.92,440.6,439.81,439.83,37282.0,434.3226,434.994,434.214,434.2338,37282.0
2024-07-12 09:30:00,441.85,443.25,440.62,442.68,13515.0,436.2281,437.6103,435.0137,437.0475,13515.0
2024-07-12 10:00:00,442.73,446.69,442.41,446.69,8574.0,437.0969,441.0065,436.781,441.0065,8574.0
2024-07-12 10:30:00,446.69,447.94,446.34,447.26,6304.0,441.0065,442.2406,440.661,441.5693,6304.0
2024-07-12 11:00:00,447.25,448.85,446.46,448.85,4719.0,441.5594,443.139,440.7794,443.139,4719.0
2024-07-12 11:30:00,448.47,449.41,448.47,449.0,4604.0,442.7639,443.6919,442.7639,443.2871,4604.0
2024-07-12 12:00:00,448.9,449.32,448.6,448.63,4964.0,443.1884,443.603,442.8922,442.9218,4964.0
2024-07-12 12:30:00,448.6,449.41,448.2,449.41,3753.0,442.8922,443.6919,442.4973,443.6919,3753.0
2024-07-12 13:00:00,449.5,449.51,448.18,448.51,5332.0,443.7807,443.7906,442.4775,442.8033,5332.0
2024-07-12 13:30:00,448.28,449.13,448.28,448.81,4592.0,442.5763,443.4155,442.5763,443.0995,4592.0
2024-07-12 14:00:00,448.61,448.78,448.23,448.52,7635.0,442.9021,443.0699,442.5269,442.8132,7635.0
2024-07-12 14:30:00,448.49,448.66,447.93,448.42,3594.0,442.7836,442.9514,442.2307,442.7145,3594.0
2024-07-12 15:00:00,448.48,448.79,447.6,448.6,11814.0,442.7737,443.0798,441.9049,442.8922,11814.0
2024-07-12 15:30:00,448.42,448.64,446.07,446.43,26509.0,442.7145,442.9317,440.3944,440.7498,26509.0
2024-07-15 09:30:00,447.2,449.22,446.23,446.5,19245.0,441.51,443.5043,440.5524,440.8189,19245.0
2024-07-15 10:00:00,446.54,448.55,446.19,447.6,12007.0,440.8584,442.8428,440.5129,441.9049,12007.0
2024-07-15 10:30:00,447.22,449.43,447.21,448.75,6809.0,441.5298,443.7116,441.5199,443.0403,6809.0
2024-07-15 11:00:00,448.83,449.41,448.63,449.06,7111.0,443.1193,443.6919,442.9218,443.3463,7111.0
2024-07-15 11:30:00,449.01,449.28,448.7,449.27,3234.0,443.297,443.5635,442.9909,443.5537,3234.0
2024-07-15 12:00:00,449.26,449.94,448.84,449.17,5766.0,443.5438,444.2152,443.1291,443.4549,5766.0
2024-07-15 12:30:00,448.89,448.89,448.03,448.36,3514.0,443.1785,443.1785,442.3295,442.6553,3514.0
2024-07-15 13:00:00,448.35,448.89,448.18,448.53,2661.0,442.6454,443.1785,442.4775,442.8231,2661.0
2024-07-15 13:30:00,447.86,448.42,447.58,448.01,5314.0,442.1616,442.7145,441.8852,442.3097,5314.0
2024-07-15 14:00:00,447.88,448.47,447.75,448.47,3459.0,442.1814,442.7639,442.053,442.7639,3459.0
2024-07-15 14:30:00,448.4,449.03,448.3,448.49,5333.0,442.6947,443.3167,442.596,442.7836,5333.0
2024-07-15 15:00:00,448.64,448.64,447.58,447.7,4695.0,442.9317,442.9317,441.8852,442.0037,4695.0
2024-07-15 15:30:00,447.51,447.73,445.57,445.81,33939.0,441.8161,442.0333,439.9008,440.1377,33939.0
2024-07-16 09:30:00,438.19,440.04,431.18,432.3,69366.0,432.6147,434.4411,425.6938,426.7996,69366.0
2024-07-16 10:00:00,433.17,438.58,432.45,435.95,24932.0,427.6585,432.9997,426.9477,430.4032,24932.0
2024-07-16 10:30:00,435.95,438.0,434.59,436.61,33887.0,430.4032,432.4271,429.0605,431.0548,33887.0
2024-07-16 11:00:00,436.93,437.87,432.97,433.71,27915.0,431.3707,432.2987,427.4611,428.1917,27915.0
2024-07-16 11:30:00,433.47,433.5,429.05,429.51,36581.0,427.9547,427.9843,423.5909,424.0451,36581.0
2024-07-16 12:00:00,429.71,430.91,428.85,429.49,23697.0,424.2425,425.4273,423.3935,424.0253,23697.0
2024-07-16 12:30:00,428.62,430.96,428.24,430.44,18456.0,423.1664,425.4766,422.7913,424.9633,18456.0
2024-07-16 13:00:00,430.53,431.11,429.57,430.56,8562.0,425.0521,425.6247,424.1043,425.0817,8562.0
2024-07-16 13:30:00,430.85,432.35,430.73,431.85,11103.0,425.368,426.849,425.2496,426.3553,11103.0
2024-07-16 14:00:00,432.04,432.6,429.7,430.17,17264.0,426.5429,427.0958,424.2327,424.6967,17264.0
2024-07-16 14:30:00,430.13,430.16,428.22,428.81,17793.0,424.6572,424.6868,422.7715,423.354,17793.0
2024-07-16 15:00:00,428.73,430.97,428.25,430.43,15102.0,423.275,425.4865,422.8011,424.9534,15102.0
2024-07-16 15:30:00,430.15,430.6,428.37,429.35,107572.0,424.677,425.1212,422.9196,423.8871,107572.0
2024-07-17 09:30:00,427.42,428.67,423.31,425.24,39013.0,421.9817,423.2158,417.924,419.8294,39013.0
2024-07-17 10:00:00,424.89,428.32,424.88,426.21,63291.0,419.4839,422.8702,419.474,420.7871,63291.0
2024-07-17 10:30:00,425.87,429.91,425.38,427.94,32300.0,420.4514,424.44,419.9676,422.4951,32300.0
2024-07-17 11:00:00,428.22,428.78,426.95,427.54,20228.0,422.7715,423.3244,421.5177,422.1002,20228.0
2024-07-17 11:30:00,427.02,428.33,426.94,427.73,20187.0,421.5868,422.8801,421.5078,422.2877,20187.0
2024-07-17 12:00:00,427.18,427.99,425.52,425.86,13223.0,421.7447,422.5444,420.1059,420.4415,13223.0
2024-07-17 12:30:00,425.44,425.81,421.58,423.58,33414.0,420.0269,420.3922,416.216,418.1905,33414.0
2024-07-17 13:00:00,422.9,423.03,421.49,422.01,8731.0,417.5192,417.6475,416.1271,416.6405,8731.0
2024-07-17 13:30:00,422.07,423.76,422.07,422.68,9659.0,416.6998,418.3683,416.6998,417.302,9659.0
2024-07-17 14:00:00,422.2,422.72,421.13,422.13,18180.0,416.8281,417.3415,415.7717,416.759,18180.0
2024-07-17 14:30:00,422.24,423.04,420.34,420.81,38879.0,416.8676,417.6574,414.9918,415.4558,38879.0
2024-07-17 15:00:00,421.02,421.12,419.88,420.94,32006.0,415.6631,415.7618,414.5376,415.5841,32006.0
2024-07-17 15:30:00,421.23,421.74,419.88,421.57,130797.0,415.8704,416.374,414.5376,416.2061,130797.0
2024-07-18 09:30:00,421.64,423.39,420.21,422.24,19246.0,416.2752,418.003,414.8634,416.8676,19246.0
2024-07-18 10:00:00,422.26,424.36,421.2,423.86,35815.0,416.8873,418.9606,415.8408,418.467,35815.0
2024-07-18 10:30:00,423.89,423.89,421.53,422.23,16539.0,418.4966,418.4966,416.1666,416.8577,16539.0
2024-07-18 11:00:00,422.22,422.99,420.82,422.5,9770.0,416.8478,417.6081,415.4657,417.1243,9770.0
2024-07-18 11:30:00,422.81,424.24,421.94,423.4,4974.0,417.4303,418.8421,416.5714,418.0128,4974.0
2024-07-18 12:00:00,423.38,423.71,421.93,421.93,3712.0,417.9931,418.3189,416.5615,416.5615,3712.0
2024-07-18 12:30:00,422.36,424.15,422.35,423.12,5802.0,416.9861,418.7533,416.9762,417.7364,5802.0
2024-07-18 13:00:00,423.32,423.32,422.21,423.12,9595.0,417.9339,417.9339,416.838,417.7364,9595.0
2024-07-18 13:30:00,423.2,423.29,421.85,422.0,14371.0,417.8154,417.9042,416.4826,416.6306,14371.0
2024-07-18 14:00:00,421.92,421.95,420.52,421.01,9171.0,416.5517,416.5813,415.1695,415.6532,9171.0
2024-07-18 14:30:00,420.88,421.82,420.75,421.54,7301.0,415.5249,416.4529,415.3966,416.1765,7301.0
2024-07-18 15:00:00,421.4,421.62,419.6,419.83,17736.0,416.0383,416.2555,414.2612,414.4883,17736.0
2024-07-18 15:30:00,419.73,419.9,417.49,417.93,94107.0,414.3895,414.5574,412.178,412.6124,94107.0
2024-07-19 09:30:00,419.24,419.24,416.63,417.75,35650.0,413.9058,413.9058,411.329,412.4347,35650.0
2024-07-19 10:00:00,417.72,418.22,415.79,415.79,18710.0,412.4051,412.8987,410.4997,410.4997,18710.0
2024-07-19 10:30:00,415.9,416.19,414.38,415.13,5766.0,410.6083,410.8946,409.1076,409.8481,5766.0
2024-07-19 11:00:00,415.32,416.54,414.99,415.57,6581.0,410.0356,411.2401,409.7098,410.2825,6581.0
2024-07-19 11:30:00,415.17,415.93,414.91,415.78,8702.0,409.8876,410.6379,409.6309,410.4898,8702.0
2024-07-19 12:00:00,416.07,416.33,414.47,414.47,5676.0,410.7761,411.0328,409.1965,409.1965,5676.0
2024-07-19 12:30:00,414.29,414.29,412.02,412.08,17448.0,409.0187,409.0187,406.7776,406.8369,17448.0
2024-07-19 13:00:00,411.51,412.06,411.04,411.27,8135.0,406.2741,406.8171,405.8101,406.0372,8135.0
2024-07-19 13:30:00,411.79,413.19,411.78,413.03,17640.0,406.5506,407.9327,406.5407,407.7748,17640.0
2024-07-19 14:00:00,412.87,412.87,411.72,411.75,5016.0,407.6168,407.6168,406.4814,406.5111,5016.0
2024-07-19 14:30:00,411.81,412.92,411.81,412.62,8874.0,406.5703,407.6662,406.5703,407.37,8874.0
2024-07-19 15:00:00,412.86,413.34,412.58,412.97,17441.0,407.6069,408.0808,407.3305,407.7155,17441.0
2024-07-19 15:30:00,413.06,413.06,410.83,411.2,60117.0,407.8044,407.8044,405.6028,405.9681,60117.0
2024-07-22 09:30:00,412.79,415.65,412.46,412.54,24150.0,407.5378,410.3614,407.212,407.291,24150.0
2024-07-22 10:00:00,412.5,413.81,410.99,413.8,18258.0,407.2515,408.5449,405.7607,408.535,18258.0
2024-07-22 10:30:00,413.9,415.34,413.77,414.98,16721.0,408.6337,410.0554,408.5054,409.7,16721.0
2024-07-22 11:00:00,415.35,416.29,414.69,415.55,11446.0,410.0653,410.9933,409.4137,410.2627,11446.0
2024-07-22 11:30:00,415.66,415.76,414.74,414.88,5110.0,410.3713,410.47,409.463,409.6012,5110.0
2024-07-22 12:00:00,415.13,415.5,414.68,415.5,4772.0,409.8481,410.2134,409.4038,410.2134,4772.0
2024-07-22 12:30:00,415.06,416.12,414.5,416.04,6057.0,409.7789,410.8255,409.2261,410.7465,6057.0
2024-07-22 13:00:00,416.44,417.94,416.31,417.65,14508.0,411.1414,412.6223,411.013,412.336,14508.0
2024-07-22 13:30:00,417.54,418.52,417.52,418.37,8317.0,412.2274,413.1949,412.2076,413.0468,8317.0
2024-07-22 14:00:00,418.5,418.55,417.86,417.88,6857.0,413.1752,413.2245,412.5433,412.5631,6857.0
2024-07-22 14:30:00,418.0,418.81,417.84,418.2,5891.0,412.6815,413.4812,412.5236,412.879,5891.0
2024-07-22 15:00:00,418.13,418.41,417.59,417.64,7401.0,412.8099,413.0863,412.2768,412.3261,7401.0
2024-07-22 15:30:00,417.72,420.17,417.72,420.15,55563.0,412.4051,414.8239,412.4051,414.8042,55563.0
2024-07-23 09:30:00,419.19,420.38,416.94,420.38,11363.0,413.8564,415.0313,411.635,415.0313,11363.0
2024-07-23 10:00:00,420.77,421.93,420.34,421.01,11459.0,415.4163,416.5615,414.9918,415.6532,11459.0
2024-07-23 10:30:00,421.22,421.8,419.95,419.96,6586.0,415.8606,416.4332,414.6067,414.6166,6586.0
2024-07-23 11:00:00,420.32,421.68,420.14,420.55,5915.0,414.972,416.3147,414.7943,415.1991,5915.0
2024-07-23 11:30:00,420.75,421.25,420.75,421.0,4938.0,415.3966,415.8902,415.3966,415.6434,4938.0
2024-07-23 12:00:00,421.02,421.04,419.99,420.22,6145.0,415.6631,415.6829,414.6462,414.8733,6145.0
2024-07-23 12:30:00,420.22,421.04,419.87,421.02,5943.0,414.8733,415.6829,414.5277,415.6631,5943.0
2024-07-23 13:00:00,421.61,422.01,420.2,420.95,9777.0,416.2456,416.6405,414.8536,415.594,9777.0
2024-07-23 13:30:00,420.95,421.76,420.83,421.66,10224.0,415.594,416.3937,415.4755,416.295,10224.0
2024-07-23 14:00:00,421.66,422.05,421.52,421.77,9646.0,416.295,416.68,416.1568,416.4036,9646.0
2024-07-23 14:30:00,421.83,422.1,421.55,421.98,12477.0,416.4628,416.7294,416.1864,416.6109,12477.0
2024-07-23 15:00:00,421.99,422.08,421.3,421.93,33152.0,416.6208,416.7096,415.9396,416.5615,33152.0
2024-07-23 15:30:00,421.89,422.79,420.62,421.23,68726.0,416.522,417.4106,415.2682,415.8704,68726.0
2024-07-24 09:30:00,422.38,429.39,419.98,427.14,43804.0,417.0058,423.9266,414.6363,421.7052,43804.0
2024-07-24 10:00:00,426.46,427.34,424.99,427.34,29209.0,421.0339,421.9027,419.5826,421.9027,29209.0
2024-07-24 10:30:00,426.81,429.79,426.81,429.36,21250.0,421.3794,424.3215,421.3794,423.897,21250.0
2024-07-24 11:00:00,429.25,430.58,428.58,430.05,42501.0,423.7884,425.1015,423.1269,424.5782,42501.0
2024-07-24 11:30:00,429.95,430.71,429.73,430.56,15366.0,424.4795,425.2298,424.2623,425.0817,15366.0
2024-07-24 12:00:00,430.45,432.63,430.38,432.1,28845.0,424.9731,427.1254,424.904,426.6021,28845.0
2024-07-24 12:30:00,432.09,432.45,430.42,431.72,30166.0,426.5923,426.9477,424.9435,426.227,30166.0
2024-07-24 13:00:00,431.42,431.52,429.52,429.93,17191.0,425.9308,426.0295,424.055,424.4598,17191.0
2024-07-24 13:30:00,429.58,429.92,428.26,429.16,14927.0,424.1142,424.4499,422.811,423.6995,14927.0
2024-07-24 14:00:00,429.06,429.11,427.63,428.37,23156.0,423.6008,423.6502,422.189,422.9196,23156.0
2024-07-24 14:30:00,428.45,428.54,427.59,427.91,30342.0,422.9986,423.0874,422.1495,422.4655,30342.0
2024-07-24 15:00:00,427.91,428.2,426.87,427.19,41377.0,422.4655,422.7518,421.4387,421.7546,41377.0
2024-07-24 15:30:00,427.18,427.43,423.02,424.31,92946.0,421.7447,421.9916,417.6377,418.9113,92946.0
2024-07-25 09:30:00,422.0,444.64,422.0,444.27,51152.0,416.6306,438.9826,416.6306,438.6173,51152.0
2024-07-25 10:00:00,443.36,443.36,436.83,436.83,30859.0,437.7189,437.7189,431.272,431.272,30859.0
2024-07-25 10:30:00,436.24,438.58,434.35,436.04,14819.0,430.6895,432.9997,428.8235,430.492,14819.0
2024-07-25 11:00:00,436.91,440.99,436.73,440.44,18866.0,431.3509,435.379,431.1732,434.836,18866.0
2024-07-25 11:30:00,440.37,441.36,439.49,441.13,15338.0,434.7669,435.7443,433.8981,435.5172,15338.0
2024-07-25 12:00:00,441.14,445.0,441.08,444.31,10521.0,435.5271,439.338,435.4679,438.6568,10521.0
2024-07-25 12:30:00,444.43,445.51,443.18,443.64,23516.0,438.7753,439.8415,437.5412,437.9953,23516.0
2024-07-25 13:00:00,443.81,445.13,443.54,444.06,8680.0,438.1631,439.4664,437.8966,438.41,8680.0
2024-07-25 13:30:00,444.04,444.04,441.32,441.52,8934.0,438.3902,438.3902,435.7048,435.9023,8934.0
2024-07-25 14:00:00,441.03,442.1,439.29,442.1,10042.0,435.4185,436.4749,433.7007,436.4749,10042.0
2024-07-25 14:30:00,442.15,442.18,440.19,441.06,9352.0,436.5243,436.5539,434.5892,435.4481,9352.0
2024-07-25 15:00:00,441.25,443.88,440.71,443.75,19397.0,435.6357,438.2323,435.1026,438.1039,19397.0
2024-07-25 15:30:00,443.75,443.76,441.02,441.53,86912.0,438.1039,438.1138,435.4086,435.9122,86912.0
2024-07-26 09:30:00,442.07,444.69,440.54,443.07,20738.0,436.4453,439.0319,434.9348,437.4326,20738.0
2024-07-26 10:00:00,443.06,443.55,440.25,442.9,9375.0,437.4227,437.9065,434.6484,437.2647,9375.0
2024-07-26 10:30:00,443.09,444.29,442.14,443.33,10949.0,437.4523,438.637,436.5144,437.6893,10949.0
2024-07-26 11:00:00,443.04,443.87,442.94,443.24,9519.0,437.4029,438.2224,437.3042,437.6004,9519.0
2024-07-26 11:30:00,443.34,443.58,442.46,443.58,8289.0,437.6991,437.9361,436.8303,437.9361,8289.0
2024-07-26 12:00:00,443.66,444.1,441.89,442.65,6617.0,438.0151,438.4495,436.2676,437.0179,6617.0
2024-07-26 12:30:00,442.14,442.83,441.91,442.63,5557.0,436.5144,437.1956,436.2873,436.9982,5557.0
2024-07-26 13:00:00,442.87,443.08,442.13,442.38,5217.0,437.2351,437.4424,436.5045,436.7513,5217.0
2024-07-26 13:30:00,442.38,442.43,439.76,441.06,10501.0,436.7513,436.8007,434.1647,435.4481,10501.0
2024-07-26 14:00:00,441.25,441.46,439.67,439.83,11626.0,435.6357,435.843,434.0758,434.2338,11626.0
2024-07-26 14:30:00,439.68,439.88,438.96,439.41,8619.0,434.0857,434.2832,433.3749,433.8191,8619.0
2024-07-26 15:00:00,439.33,440.77,439.09,440.63,8587.0,433.7401,435.1618,433.5032,435.0236,8587.0
2024-07-26 15:30:00,440.48,440.51,436.97,439.64,70710.0,434.8755,434.9051,431.4102,434.0462,70710.0
2024-07-29 09:30:00,438.78,440.57,430.41,431.55,21588.0,433.1971,434.9644,424.9336,426.0591,21588.0
2024-07-29 10:00:00,431.6,432.54,431.04,431.62,6015.0,426.1085,427.0365,425.5556,426.1282,6015.0
2024-07-29 10:30:00,430.5,432.29,430.5,431.58,2969.0,425.0225,426.7897,425.0225,426.0888,2969.0
2024-07-29 11:00:00,431.58,431.66,430.98,431.66,3726.0,426.0888,426.1677,425.4964,426.1677,3726.0
2024-07-29 11:30:00,431.23,433.34,430.84,433.34,3106.0,425.7432,427.8264,425.3582,427.8264,3106.0
2024-07-29 12:00:00,433.68,433.68,432.42,432.85,4020.0,428.162,428.162,426.9181,427.3426,4020.0
2024-07-29 12:30:00,432.78,432.89,432.03,432.17,3968.0,427.2735,427.3821,426.533,426.6712,3968.0
2024-07-29 13:00:00,432.16,433.17,432.05,432.53,3938.0,426.6614,427.6585,426.5528,427.0267,3938.0
2024-07-29 13:30:00,432.24,433.37,432.05,433.2,4493.0,426.7404,427.856,426.5528,427.6881,4493.0
2024-07-29 14:00:00,433.09,433.77,432.71,433.76,5724.0,427.5795,428.2509,427.2044,428.241,5724.0
2024-07-29 14:30:00,433.48,433.57,432.18,433.57,4702.0,427.9646,428.0534,426.6811,428.0534,4702.0
2024-07-29 15:00:00,433.67,433.67,432.38,432.51,4351.0,428.1522,428.1522,426.8786,427.0069,4351.0
2024-07-29 15:30:00,432.67,432.68,431.25,432.17,29132.0,427.1649,427.1748,425.763,426.6712,29132.0
2024-07-30 09:30:00,434.76,436.44,432.43,435.03,23243.0,429.2283,430.8869,426.9279,429.4949,23243.0
2024-07-30 10:00:00,435.61,437.65,435.41,436.74,26633.0,430.0675,432.0815,429.87,431.1831,26633.0
2024-07-30 10:30:00,436.25,436.5,435.01,435.42,13601.0,430.6993,430.9462,429.4751,429.8799,13601.0
2024-07-30 11:00:00,435.13,435.9,433.96,435.4,7967.0,429.5936,430.3538,428.4385,429.8602,7967.0
2024-07-30 11:30:00,435.4,435.4,433.77,433.78,11976.0,429.8602,429.8602,428.2509,428.2608,11976.0
2024-07-30 12:00:00,434.09,434.09,432.67,432.91,10626.0,428.5668,428.5668,427.1649,427.4018,10626.0
2024-07-30 12:30:00,432.91,432.98,431.28,431.35,11572.0,427.4018,427.4709,425.7926,425.8617,11572.0
2024-07-30 13:00:00,430.88,431.52,430.49,430.6,10006.0,425.3977,426.0295,425.0126,425.1212,10006.0
2024-07-30 13:30:00,430.55,432.14,430.52,431.72,7697.0,425.0719,426.6416,425.0422,426.227,7697.0
2024-07-30 14:00:00,431.41,432.3,431.22,432.14,6123.0,425.9209,426.7996,425.7333,426.6416,6123.0
2024-07-30 14:30:00,432.38,432.93,431.67,432.61,15258.0,426.8786,427.4216,426.1776,427.1057,15258.0
2024-07-30 15:00:00,432.59,433.03,432.52,432.96,7546.0,427.0859,427.5203,427.0168,427.4512,7546.0
2024-07-30 15:30:00,432.78,433.89,431.7,431.87,43994.0,427.2735,428.3694,426.2072,426.3751,43994.0
2024-07-31 09:30:00,433.96,433.96,429.3,429.43,9039.0,428.4385,428.4385,423.8378,423.9661,9039.0
2024-07-31 10:00:00,430.56,432.43,430.26,432.43,3148.0,425.0817,426.9279,424.7856,426.9279,3148.0
2024-07-31 10:30:00,433.02,433.41,432.0,432.78,8175.0,427.5104,427.8955,426.5034,427.2735,8175.0
2024-07-31 11:00:00,432.87,433.35,432.25,433.02,3805.0,427.3623,427.8362,426.7502,427.5104,3805.0
2024-07-31 11:30:00,433.12,433.12,432.38,432.48,2706.0,427.6092,427.6092,426.8786,426.9773,2706.0
2024-07-31 12:00:00,432.73,433.06,432.22,432.59,6255.0,427.2241,427.5499,426.7206,427.0859,6255.0
2024-07-31 12:30:00,432.58,432.71,432.07,432.07,4023.0,427.076,427.2044,426.5725,426.5725,4023.0
2024-07-31 13:00:00,432.05,432.26,431.46,431.46,3140.0,426.5528,426.7601,425.9703,425.9703,3140.0
2024-07-31 13:30:00,431.44,432.29,430.95,432.29,5183.0,425.9505,426.7897,425.4668,426.7897,5183.0
2024-07-31 14:00:00,431.88,433.06,431.08,432.63,5719.0,426.3849,427.5499,425.5951,427.1254,5719.0
2024-07-31 14:30:00,432.83,434.47,432.6,434.47,5373.0,427.3229,428.942,427.0958,428.942,5373.0
2024-07-31 15:00:00,434.04,434.08,430.63,430.89,9643.0,428.5175,428.5569,425.1508,425.4075,9643.0
2024-07-31 15:30:00,430.38,432.03,429.39,429.96,31787.0,424.904,426.533,423.9266,424.4894,31787.0
2024-08-01 09:30:00,431.39,432.66,428.54,428.54,4461.0,425.9012,427.155,423.0874,423.0874,4461.0
2024-08-01 10:00:00,429.5,429.5,425.88,426.39,10708.0,424.0352,424.0352,420.4613,420.9648,10708.0
2024-08-01 10:30:00,425.91,426.39,420.08,420.67,22371.0,420.4909,420.9648,414.7351,415.3176,22371.0
2024-08-01 11:00:00,420.71,421.73,419.26,419.91,22069.0,415.3571,416.3641,413.9255,414.5672,22069.0
2024-08-01 11:30:00,419.94,420.05,418.18,418.18,18680.0,414.5969,414.7055,412.8593,412.8593,18680.0
2024-08-01 12:00:00,417.77,419.0,417.43,417.9,28973.0,412.4545,413.6688,412.1188,412.5828,28973.0
2024-08-01 12:30:00,418.08,418.65,416.72,418.0,10927.0,412.7605,413.3233,411.4178,412.6815,10927.0
2024-08-01 13:00:00,417.97,418.27,417.1,417.97,10921.0,412.6519,412.9481,411.793,412.6519,10921.0
2024-08-01 13:30:00,417.7,417.88,416.84,417.74,5048.0,412.3854,412.5631,411.5363,412.4249,5048.0
2024-08-01 14:00:00,417.5,417.5,414.84,414.89,11340.0,412.1879,412.1879,409.5617,409.6111,11340.0
2024-08-01 14:30:00,414.89,415.71,414.46,415.29,7695.0,409.6111,410.4207,409.1866,410.006,7695.0
2024-08-01 15:00:00,415.44,418.21,415.33,418.21,11488.0,410.1541,412.8889,410.0455,412.8889,11488.0
2024-08-01 15:30:00,418.01,419.55,417.86,418.29,59865.0,412.6914,414.2118,412.5433,412.9679,59865.0
2024-08-02 09:30:00,409.47,411.58,406.74,408.0,30838.0,404.2601,406.3432,401.5648,402.8088,30838.0
2024-08-02 10:00:00,407.57,407.86,401.93,402.3,12402.0,402.3842,402.6706,396.816,397.1813,12402.0
2024-08-02 10:30:00,402.07,403.72,401.45,402.81,9795.0,396.9542,398.5832,396.3421,397.6848,9795.0
2024-08-02 11:00:00,403.04,403.85,401.25,401.9,10159.0,397.9119,398.7116,396.1447,396.7864,10159.0
2024-08-02 11:30:00,402.23,405.6,402.23,404.82,10355.0,397.1122,400.4393,397.1122,399.6692,10355.0
2024-08-02 12:00:00,404.68,405.56,403.71,404.41,11555.0,399.531,400.3998,398.5734,399.2645,11555.0
2024-08-02 12:30:00,404.26,404.26,402.79,403.33,8903.0,399.1164,399.1164,397.6651,398.1982,8903.0
2024-08-02 13:00:00,403.33,403.62,402.23,402.46,8148.0,398.1982,398.4845,397.1122,397.3393,8148.0
2024-08-02 13:30:00,402.46,403.49,401.91,402.98,17922.0,397.3393,398.3562,396.7963,397.8527,17922.0
2024-08-02 14:00:00,402.63,403.64,402.31,403.35,15733.0,397.5071,398.5043,397.1912,398.2179,15733.0
2024-08-02 14:30:00,403.42,403.93,402.76,402.94,9930.0,398.2871,398.7906,397.6354,397.8132,9930.0
2024-08-02 15:00:00,402.76,403.18,401.51,402.24,18004.0,397.6354,398.0501,396.4014,397.1221,18004.0
2024-08-02 15:30:00,402.46,402.63,400.45,402.61,80198.0,397.3393,397.5071,395.3548,397.4874,80198.0
2024-08-05 09:30:00,393.58,395.0,387.0,388.3,25888.0,390.0411,391.4483,383.5202,384.8085,25888.0
2024-08-05 10:00:00,388.72,391.68,385.96,386.37,38164.0,385.2248,388.1582,382.4896,382.8959,38164.0
2024-08-05 10:30:00,386.96,389.27,385.74,386.78,15625.0,383.4806,385.7698,382.2716,383.3022,15625.0
2024-08-05 11:00:00,386.27,390.67,386.11,390.18,13015.0,382.7968,387.1572,382.6382,386.6716,13015.0
2024-08-05 11:30:00,390.17,393.09,389.93,393.09,15888.0,386.6617,389.5555,386.4239,389.5555,15888.0
2024-08-05 12:00:00,393.23,395.65,392.94,395.34,15066.0,389.6942,392.0925,389.4068,391.7852,15066.0
2024-08-05 12:30:00,394.94,395.24,390.03,391.16,12307.0,391.3888,391.6861,386.523,387.6428,12307.0
2024-08-05 13:00:00,390.79,391.71,389.76,391.37,11635.0,387.2762,388.1879,386.2554,387.8509,11635.0
2024-08-05 13:30:00,391.56,392.67,391.14,391.71,34718.0,388.0392,389.1393,387.623,388.1879,34718.0
2024-08-05 14:00:00,391.63,393.27,391.06,393.15,10045.0,388.1086,389.7339,387.5437,389.6149,10045.0
2024-08-05 14:30:00,393.15,393.99,392.4,393.13,14020.0,389.6149,390.4474,388.8717,389.5951,14020.0
2024-08-05 15:00:00,393.26,393.34,391.04,391.11,16632.0,389.7239,389.8032,387.5239,387.5933,16632.0
2024-08-05 15:30:00,390.81,392.64,390.45,391.37,109483.0,387.296,389.1095,386.9392,387.8509,109483.0
2024-08-06 09:30:00,391.92,398.5,391.36,397.72,16776.0,388.396,394.9168,387.841,394.1438,16776.0
2024-08-06 10:00:00,397.55,399.52,397.1,397.4,13267.0,393.9754,395.9277,393.5294,393.8267,13267.0
2024-08-06 10:30:00,397.55,398.43,396.51,396.58,6489.0,393.9754,394.8475,392.9447,393.0141,6489.0
2024-08-06 11:00:00,396.14,397.39,394.75,395.14,8777.0,392.5781,393.8168,391.2006,391.587,8777.0
2024-08-06 11:30:00,394.69,397.44,394.69,397.15,6037.0,391.1411,393.8664,391.1411,393.579,6037.0
2024-08-06 12:00:00,397.47,397.64,396.43,396.58,8177.0,393.8961,394.0646,392.8654,393.0141,8177.0
2024-08-06 12:30:00,397.15,398.04,396.37,398.04,6284.0,393.579,394.461,392.806,394.461,6284.0
2024-08-06 13:00:00,397.81,398.96,397.78,398.51,8472.0,394.233,395.3727,394.2033,394.9267,8472.0
2024-08-06 13:30:00,398.66,399.08,398.22,398.45,3069.0,395.0754,395.4916,394.6394,394.8673,3069.0
2024-08-06 14:00:00,398.26,399.59,397.31,399.17,9026.0,394.679,395.997,393.7375,395.5808,9026.0
2024-08-06 14:30:00,399.21,400.4,398.57,399.32,13349.0,395.6204,396.7997,394.9862,395.7295,13349.0
2024-08-06 15:00:00,398.56,398.56,396.92,398.21,5566.0,394.9763,394.9763,393.351,394.6294,5566.0
2024-08-06 15:30:00,397.79,398.25,395.09,395.28,30830.0,394.2132,394.6691,391.5375,391.7258,30830.0
2024-08-07 09:30:00,400.23,401.25,398.2,401.25,13181.0,396.6313,397.6421,394.6195,397.6421,13181.0
2024-08-07 10:00:00,401.25,401.25,399.23,399.47,7607.0,397.6421,397.6421,395.6403,395.8781,7607.0
2024-08-07 10:30:00,400.39,400.56,399.02,399.94,4733.0,396.7898,396.9583,395.4322,396.3439,4733.0
2024-08-07 11:00:00,399.8,400.27,397.44,398.13,7395.0,396.2051,396.6709,393.8664,394.5502,7395.0
2024-08-07 11:30:00,399.03,399.1,397.56,398.06,3216.0,395.4421,395.5114,393.9853,394.4808,3216.0
2024-08-07 12:00:00,398.16,398.88,397.46,398.6,2800.0,394.5799,395.2934,393.8862,395.0159,2800.0
2024-08-07 12:30:00,398.42,398.57,396.7,396.9,13226.0,394.8376,394.9862,393.133,393.3312,13226.0
2024-08-07 13:00:00,396.46,396.88,395.1,396.28,4488.0,392.8952,393.3114,391.5474,392.7168,4488.0
2024-08-07 13:30:00,396.24,397.36,394.96,394.97,9739.0,392.6772,393.7871,391.4087,391.4186,9739.0
2024-08-07 14:00:00,395.03,395.04,393.48,394.14,3089.0,391.478,391.4879,389.942,390.596,3089.0
2024-08-07 14:30:00,393.97,395.01,393.35,394.87,6183.0,390.4276,391.4582,389.8131,391.3195,6183.0
2024-08-07 15:00:00,395.14,396.95,394.79,396.53,13490.0,391.587,393.3808,391.2402,392.9645,13490.0
2024-08-07 15:30:00,396.15,396.83,392.1,392.76,53721.0,392.588,393.2618,388.5744,389.2284,53721.0
2024-08-08 09:30:00,395.14,395.95,392.69,395.72,10354.0,391.587,392.3898,389.1591,392.1618,10354.0
2024-08-08 10:00:00,395.75,397.57,395.74,397.56,13709.0,392.1916,393.9952,392.1816,393.9853,13709.0
2024-08-08 10:30:00,397.56,398.54,396.76,398.04,6774.0,393.9853,394.9565,393.1925,394.461,6774.0
2024-08-08 11:00:00,398.05,398.27,396.64,397.75,13865.0,394.4709,394.6889,393.0736,394.1736,13865.0
2024-08-08 11:30:00,397.75,398.19,396.3,396.46,7983.0,394.1736,394.6096,392.7366,392.8952,7983.0
2024-08-08 12:00:00,396.3,397.15,395.57,397.15,6724.0,392.7366,393.579,392.0132,393.579,6724.0
2024-08-08 12:30:00,396.8,396.8,395.39,395.94,5024.0,393.2321,393.2321,391.8348,392.3799,5024.0
2024-08-08 13:00:00,395.87,398.84,395.77,398.7,9813.0,392.3105,395.2538,392.2114,395.115,9813.0
2024-08-08 13:30:00,398.49,399.38,398.23,399.25,8316.0,394.9069,395.7889,394.6493,395.6601,8316.0
2024-08-08 14:00:00,399.28,400.28,399.27,399.91,11663.0,395.6898,396.6808,395.6799,396.3142,11663.0
2024-08-08 14:30:00,400.13,400.97,400.11,400.69,18221.0,396.5322,397.3646,396.5124,397.0871,18221.0
2024-08-08 15:00:00,400.69,400.75,399.45,399.91,4468.0,397.0871,397.1466,395.8583,396.3142,4468.0
2024-08-08 15:30:00,399.68,401.31,398.68,400.37,32142.0,396.0862,397.7016,395.0952,396.77,32142.0
2024-08-09 09:30:00,399.75,402.0,399.0,402.0,4629.0,396.1556,398.3854,395.4123,398.3854,4629.0
2024-08-09 10:00:00,400.81,402.77,400.81,402.71,4629.0,397.2061,399.1484,397.2061,399.089,4629.0
2024-08-09 10:30:00,402.06,403.07,400.25,402.48,3793.0,398.4448,399.4457,396.6511,398.861,3793.0
2024-08-09 11:00:00,403.13,404.94,403.13,403.17,6001.0,399.5052,401.2989,399.5052,399.5448,6001.0
2024-08-09 11:30:00,403.2,404.57,402.92,403.44,3896.0,399.5746,400.9323,399.2971,399.8124,3896.0
2024-08-09 12:00:00,403.05,403.72,402.95,403.03,2537.0,399.4259,400.0899,399.3268,399.4061,2537.0
2024-08-09 12:30:00,403.4,404.85,403.39,404.5,6146.0,399.7728,401.2097,399.7629,400.8629,6146.0
2024-08-09 13:00:00,404.05,406.49,404.05,406.49,3738.0,400.4169,402.835,400.4169,402.835,3738.0
2024-08-09 13:30:00,406.59,406.95,405.12,405.58,10179.0,402.9341,403.2909,401.4773,401.9332,10179.0
2024-08-09 14:00:00,405.31,405.31,404.04,404.31,4793.0,401.6656,401.6656,400.407,400.6746,4793.0
2024-08-09 14:30:00,404.05,404.68,403.53,404.0,8257.0,400.4169,401.0413,399.9016,400.3674,8257.0
2024-08-09 15:00:00,404.02,404.57,403.68,404.09,3207.0,400.3872,400.9323,400.0503,400.4566,3207.0
2024-08-09 15:30:00,403.94,405.47,403.5,405.24,25672.0,400.3079,401.8242,399.8719,401.5962,25672.0
2024-08-12 09:30:00,405.99,405.99,401.16,401.61,9559.0,402.3395,402.3395,397.5529,397.9989,9559.0
2024-08-12 10:00:00,401.65,404.74,401.14,403.32,12294.0,398.0385,401.1007,397.5331,399.6935,12294.0
2024-08-12 10:30:00,403.39,405.03,403.3,405.03,5393.0,399.7629,401.3881,399.6737,401.3881,5393.0
2024-08-12 11:00:00,405.14,406.9,404.4,404.4,7689.0,401.4971,403.2413,400.7638,400.7638,7689.0
2024-08-12 11:30:00,404.37,405.92,404.37,405.48,4783.0,400.7341,402.2701,400.7341,401.8341,4783.0
2024-08-12 12:00:00,405.71,405.9,403.96,404.73,4661.0,402.062,402.2503,400.3277,401.0908,4661.0
2024-08-12 12:30:00,404.55,404.55,403.56,403.56,4589.0,400.9124,400.9124,399.9313,399.9313,4589.0
2024-08-12 13:00:00,403.44,404.35,402.41,403.25,5983.0,399.8124,400.7142,398.7917,399.6241,5983.0
2024-08-12 13:30:00,403.1,403.63,401.54,402.56,8850.0,399.4755,400.0007,397.9295,398.9403,8850.0
2024-08-12 14:00:00,402.3,403.49,402.26,403.04,4953.0,398.6827,399.862,398.643,399.416,4953.0
2024-08-12 14:30:00,403.04,403.98,402.62,403.98,5282.0,399.416,400.3476,398.9998,400.3476,5282.0
2024-08-12 15:00:00,403.87,404.71,403.45,404.21,11602.0,400.2385,401.071,399.8223,400.5755,11602.0
2024-08-12 15:30:00,404.64,404.84,403.09,404.58,29204.0,401.0016,401.1998,399.4656,400.9422,29204.0
2024-08-13 09:30:00,407.07,407.07,403.95,405.55,11135.0,403.4098,403.4098,400.3178,401.9034,11135.0
2024-08-13 10:00:00,405.02,406.82,403.89,406.1,8938.0,401.3782,403.162,400.2584,402.4485,8938.0
2024-08-13 10:30:00,406.0,407.31,406.0,407.31,4617.0,402.3494,403.6476,402.3494,403.6476,4617.0
2024-08-13 11:00:00,407.06,407.58,406.41,407.15,7037.0,403.3999,403.9152,402.7557,403.4891,7037.0
2024-08-13 11:30:00,407.0,407.5,406.15,406.15,5019.0,403.3404,403.8359,402.498,402.498,5019.0
2024-08-13 12:00:00,406.19,407.39,406.08,407.08,4479.0,402.5377,403.7269,402.4287,403.4197,4479.0
2024-08-13 12:30:00,406.54,407.19,406.5,407.07,2000.0,402.8845,403.5287,402.8449,403.4098,2000.0
2024-08-13 13:00:00,406.77,406.86,406.12,406.46,2827.0,403.1125,403.2017,402.4683,402.8053,2827.0
2024-08-13 13:30:00,406.25,406.75,405.68,406.31,4972.0,402.5971,403.0927,402.0323,402.6566,4972.0
2024-08-13 14:00:00,406.53,406.75,405.95,406.03,2803.0,402.8746,403.0927,402.2998,402.3791,2803.0
2024-08-13 14:30:00,406.07,407.15,406.07,407.06,6234.0,402.4188,403.4891,402.4188,403.3999,6234.0
2024-08-13 15:00:00,407.13,407.5,406.11,407.5,5064.0,403.4692,403.8359,402.4584,403.8359,5064.0
2024-08-13 15:30:00,407.71,408.7,406.85,408.45,24830.0,404.044,405.0251,403.1918,404.7774,24830.0
2024-08-14 09:30:00,410.19,418.22,410.19,417.67,47290.0,406.5017,414.4595,406.5017,413.9145,47290.0
2024-08-14 10:00:00,417.31,420.93,417.1,420.93,14899.0,413.5577,417.1452,413.3496,417.1452,14899.0
2024-08-14 10:30:00,420.78,420.78,418.13,418.95,14674.0,416.9965,416.9965,414.3703,415.183,14674.0
2024-08-14 11:00:00,419.01,419.52,417.57,418.35,19595.0,415.2424,415.7478,413.8154,414.5883,19595.0
2024-08-14 11:30:00,418.36,419.05,416.73,418.64,18303.0,414.5983,415.2821,412.9829,414.8757,18303.0
2024-08-14 12:00:00,418.17,418.31,416.91,416.92,5652.0,414.41,414.5487,413.1613,413.1712,5652.0
2024-08-14 12:30:00,416.89,417.99,416.89,417.83,6714.0,413.1415,414.2316,413.1415,414.073,6714.0
2024-08-14 13:00:00,417.89,417.89,416.96,417.86,3705.0,414.1325,414.1325,413.2108,414.1028,3705.0
2024-08-14 13:30:00,417.86,418.59,417.51,418.59,3742.0,414.1028,414.8262,413.7559,414.8262,3742.0
2024-08-14 14:00:00,418.33,418.47,417.52,417.85,5256.0,414.5685,414.7073,413.7658,414.0928,5256.0
2024-08-14 14:30:00,417.92,418.74,417.92,418.74,2315.0,414.1622,414.9748,414.1622,414.9748,2315.0
2024-08-14 15:00:00,418.68,419.01,417.9,418.58,11152.0,414.9154,415.2424,414.1424,414.8163,11152.0
2024-08-14 15:30:00,418.58,420.83,418.58,419.71,61745.0,414.8163,417.046,414.8163,415.9361,61745.0
2024-08-15 09:30:00,425.91,428.5,424.21,425.91,23322.0,422.0804,424.6471,420.3957,422.0804,23322.0
2024-08-15 10:00:00,425.81,427.28,422.42,424.32,24908.0,421.9813,423.4381,418.6218,420.5047,24908.0
2024-08-15 10:30:00,424.55,425.33,423.54,425.2,10234.0,420.7326,421.5056,419.7317,421.3768,10234.0
2024-08-15 11:00:00,425.9,426.66,425.37,426.17,7714.0,422.0705,422.8236,421.5452,422.338,7714.0
2024-08-15 11:30:00,426.01,426.67,425.6,425.6,4078.0,422.1795,422.8335,421.7732,421.7732,4078.0
2024-08-15 12:00:00,425.44,425.99,425.24,425.5,6679.0,421.6146,422.1597,421.4164,421.6741,6679.0
2024-08-15 12:30:00,425.77,425.79,424.48,425.3,9418.0,421.9416,421.9615,420.6632,421.4759,9418.0
2024-08-15 13:00:00,425.2,425.3,423.65,424.79,8117.0,421.3768,421.4759,419.8407,420.9704,8117.0
2024-08-15 13:30:00,424.55,425.76,424.55,425.42,5308.0,420.7326,421.9317,420.7326,421.5948,5308.0
2024-08-15 14:00:00,425.54,426.16,425.27,425.94,8113.0,421.7137,422.3281,421.4461,422.1101,8113.0
2024-08-15 14:30:00,425.74,426.52,425.73,425.86,6377.0,421.9119,422.6849,421.902,422.0308,6377.0
2024-08-15 15:00:00,425.72,426.82,425.57,426.36,12035.0,421.8921,422.9822,421.7434,422.5263,12035.0
2024-08-15 15:30:00,426.33,426.74,423.12,424.09,33620.0,422.4966,422.9029,419.3155,420.2767,33620.0
2024-08-16 09:30:00,424.72,429.21,424.72,428.99,27894.0,420.9011,425.3507,420.9011,425.1327,27894.0
2024-08-16 10:00:00,428.73,431.33,428.72,431.3,33243.0,424.875,427.4516,424.8651,427.4219,33243.0
2024-08-16 10:30:00,431.51,431.51,428.33,428.79,7326.0,427.63,427.63,424.4786,424.9345,7326.0
2024-08-16 11:00:00,428.57,430.0,428.29,429.19,4955.0,424.7165,426.1336,424.439,425.3309,4955.0
2024-08-16 11:30:00,429.65,431.84,429.21,431.72,14859.0,425.7867,427.9571,425.3507,427.8381,14859.0
2024-08-16 12:00:00,431.65,432.57,431.65,432.3,8132.0,427.7688,428.6805,427.7688,428.4129,8132.0
2024-08-16 12:30:00,432.31,433.2,431.75,432.87,4275.0,428.4228,429.3048,427.8679,428.9778,4275.0
2024-08-16 13:00:00,432.75,432.75,431.72,431.89,3344.0,428.8589,428.8589,427.8381,428.0066,3344.0
2024-08-16 13:30:00,431.74,432.6,431.6,431.79,4375.0,427.858,428.7102,427.7192,427.9075,4375.0
2024-08-16 14:00:00,431.6,432.1,431.09,431.25,4598.0,427.7192,428.2147,427.2138,427.3724,4598.0
2024-08-16 14:30:00,431.06,431.62,431.06,431.57,4349.0,427.1841,427.739,427.1841,427.6895,4349.0
2024-08-16 15:00:00,431.71,431.73,430.41,430.64,10686.0,427.8282,427.848,426.5399,426.7678,10686.0
2024-08-16 15:30:00,431.15,431.68,429.98,431.42,28547.0,427.2733,427.7985,426.1138,427.5408,28547.0
2024-08-19 09:30:00,431.24,433.4,431.23,431.23,24036.0,427.3624,429.503,427.3525,427.3525,24036.0
2024-08-19 10:00:00,432.14,433.2,431.23,433.19,19322.0,428.2544,429.3048,427.3525,429.2949,19322.0
2024-08-19 10:30:00,433.0,433.82,432.72,433.3,1613.0,429.1066,429.9192,428.8291,429.4039,1613.0
2024-08-19 11:00:00,433.3,433.31,431.76,432.91,9114.0,429.4039,429.4138,427.8778,429.0174,9114.0
2024-08-19 11:30:00,432.52,433.31,432.52,432.76,3373.0,428.6309,429.4138,428.6309,428.8688,3373.0
2024-08-19 12:00:00,432.99,433.31,432.79,433.31,4185.0,429.0967,429.4138,428.8985,429.4138,4185.0
2024-08-19 12:30:00,433.5,434.08,433.28,433.87,3197.0,429.6021,430.1769,429.3841,429.9688,3197.0
2024-08-19 13:00:00,433.78,433.79,433.4,433.6,4347.0,429.8796,429.8895,429.503,429.7012,4347.0
2024-08-19 13:30:00,433.65,433.89,433.4,433.68,4037.0,429.7508,429.9886,429.503,429.7805,4037.0
2024-08-19 14:00:00,433.77,434.26,433.71,434.2,4532.0,429.8697,430.3553,429.8102,430.2958,4532.0
2024-08-19 14:30:00,433.99,434.77,433.82,434.18,6469.0,430.0877,430.8607,429.9192,430.276,6469.0
2024-08-19 15:00:00,434.15,434.18,433.47,433.55,6047.0,430.2463,430.276,429.5724,429.6517,6047.0
2024-08-19 15:30:00,433.54,435.46,433.32,435.21,38378.0,429.6418,431.5445,429.4237,431.2968,38378.0
2024-08-20 09:30:00,434.84,434.84,432.39,433.15,11387.0,430.9301,430.9301,428.5021,429.2553,11387.0
2024-08-20 10:00:00,433.5,433.82,431.5,431.95,9884.0,429.6021,429.9192,427.6201,428.0661,9884.0
2024-08-20 10:30:00,432.45,433.81,431.82,433.21,11607.0,428.5616,429.9093,427.9372,429.3147,11607.0
2024-08-20 11:00:00,433.21,433.73,432.25,432.25,7719.0,429.3147,429.8301,428.3634,428.3634,7719.0
2024-08-20 11:30:00,432.16,433.94,432.05,433.75,13736.0,428.2742,430.0382,428.1652,429.8499,13736.0
2024-08-20 12:00:00,433.89,433.96,431.37,431.71,5230.0,429.9886,430.058,427.4913,427.8282,5230.0
2024-08-20 12:30:00,431.4,433.17,431.36,431.88,9394.0,427.521,429.2751,427.4814,427.9967,9394.0
2024-08-20 13:00:00,431.34,432.01,430.81,432.01,9917.0,427.4615,428.1255,426.9363,428.1255,9917.0
2024-08-20 13:30:00,431.74,432.7,431.41,432.6,5356.0,427.858,428.8093,427.5309,428.7102,5356.0
2024-08-20 14:00:00,432.5,433.25,432.5,432.91,13315.0,428.6111,429.3544,428.6111,429.0174,13315.0
2024-08-20 14:30:00,433.19,433.91,432.76,433.02,4250.0,429.2949,430.0084,428.8688,429.1264,4250.0
2024-08-20 15:00:00,432.97,434.17,432.91,433.49,22980.0,429.0769,430.2661,429.0174,429.5922,22980.0
2024-08-20 15:30:00,433.5,434.22,432.74,434.16,42028.0,429.6021,430.3157,428.849,430.2562,42028.0
2024-08-21 09:30:00,435.0,435.0,432.0,432.0,1262.0,431.0886,431.0886,428.1156,428.1156,1262.0
2024-08-21 10:00:00,432.31,433.26,428.62,429.97,19395.0,428.4228,429.3643,424.766,426.1039,19395.0
2024-08-21 10:30:00,430.54,431.71,430.01,430.01,4264.0,426.6687,427.8282,426.1435,426.1435,4264.0
2024-08-21 11:00:00,429.66,431.82,429.65,431.58,3423.0,425.7967,427.9372,425.7867,427.6994,3423.0
2024-08-21 11:30:00,431.57,431.98,430.62,430.7,1363.0,427.6895,428.0958,426.748,426.8273,1363.0
2024-08-21 12:00:00,430.7,431.32,430.32,430.62,4543.0,426.8273,427.4417,426.4507,426.748,4543.0
2024-08-21 12:30:00,430.67,431.23,430.58,430.84,8900.0,426.7976,427.3525,426.7084,426.966,8900.0
2024-08-21 13:00:00,431.39,432.11,430.81,431.09,7035.0,427.5111,428.2246,426.9363,427.2138,7035.0
2024-08-21 13:30:00,431.48,431.69,430.53,430.91,5910.0,427.6003,427.8084,426.6588,427.0354,5910.0
2024-08-21 14:00:00,431.32,432.29,430.76,432.29,8410.0,427.4417,428.403,426.8868,428.403,8410.0
2024-08-21 14:30:00,432.48,433.05,432.0,432.93,7992.0,428.5913,429.1562,428.1156,429.0373,7992.0
2024-08-21 15:00:00,432.75,432.8,431.0,431.72,5580.0,428.8589,428.9084,427.1246,427.8381,5580.0
2024-08-21 15:30:00,431.57,433.89,431.57,433.55,27428.0,427.6895,429.9886,427.6895,429.6517,27428.0
2024-08-22 09:30:00,433.24,435.87,431.16,433.04,7010.0,429.3445,431.9508,427.2832,429.1463,7010.0
2024-08-22 10:00:00,433.21,433.87,432.92,433.59,2652.0,429.3147,429.9688,429.0273,429.6913,2652.0
2024-08-22 10:30:00,433.67,434.8,433.15,434.25,3067.0,429.7706,430.8904,429.2553,430.3454,3067.0
2024-08-22 11:00:00,434.27,434.27,432.31,432.31,3272.0,430.3652,430.3652,428.4228,428.4228,3272.0
2024-08-22 11:30:00,432.75,434.5,432.75,434.44,5378.0,428.8589,430.5931,428.8589,430.5337,5378.0
2024-08-22 12:00:00,433.91,434.4,433.91,434.4,500.0,430.0084,430.494,430.0084,430.494,500.0
2024-08-22 12:30:00,434.67,435.29,433.85,433.85,3212.0,430.7616,431.376,429.949,429.949,3212.0
2024-08-22 13:00:00,433.83,435.11,433.7,433.7,3984.0,429.9292,431.1976,429.8003,429.8003,3984.0
2024-08-22 13:30:00,433.53,434.15,433.16,433.42,2981.0,429.6319,430.2463,429.2652,429.5228,2981.0
2024-08-22 14:00:00,433.28,434.93,433.28,434.74,2220.0,429.3841,431.0193,429.3841,430.831,2220.0
2024-08-22 14:30:00,434.81,435.11,434.45,434.45,3097.0,430.9003,431.1976,430.5436,430.5436,3097.0
2024-08-22 15:00:00,434.6,435.09,434.18,434.35,4806.0,430.6922,431.1778,430.276,430.4445,4806.0
2024-08-22 15:30:00,434.43,434.83,432.81,433.93,28209.0,430.5238,430.9202,428.9183,430.0283,28209.0
2024-08-23 09:30:00,436.92,436.92,434.26,436.8,4717.0,432.9914,432.9914,430.3553,432.8725,4717.0
2024-08-23 10:00:00,436.03,439.33,436.02,439.29,3904.0,432.1094,435.3797,432.0995,435.3401,3904.0
2024-08-23 10:30:00,439.24,440.35,438.5,440.0,8534.0,435.2905,436.3905,434.5572,436.0437,8534.0
2024-08-23 11:00:00,440.08,442.72,439.9,442.43,5468.0,436.123,438.7392,435.9446,438.4518,5468.0
2024-08-23 11:30:00,442.34,442.44,438.84,438.84,7292.0,438.3626,438.4617,434.8941,434.8941,7292.0
2024-08-23 12:00:00,439.13,439.13,437.96,438.28,3006.0,435.1815,435.1815,434.022,434.3391,3006.0
2024-08-23 12:30:00,438.62,440.36,438.19,439.58,3085.0,434.6761,436.4004,434.25,435.6275,3085.0
2024-08-23 13:00:00,439.77,439.79,439.14,439.79,695.0,435.8157,435.8356,435.1914,435.8356,695.0
2024-08-23 13:30:00,439.59,439.59,438.56,438.81,11514.0,435.6374,435.6374,434.6166,434.8644,11514.0
2024-08-23 14:00:00,438.81,439.4,438.75,438.84,2892.0,434.8644,435.4491,434.8049,434.8941,2892.0
2024-08-23 14:30:00,438.78,439.38,438.22,438.34,8647.0,434.8346,435.4293,434.2797,434.3986,8647.0
2024-08-23 15:00:00,438.54,439.8,438.28,439.66,6542.0,434.5968,435.8455,434.3391,435.7067,6542.0
2024-08-23 15:30:00,440.01,440.02,438.84,439.68,20122.0,436.0536,436.0635,434.8941,435.7266,20122.0
2024-08-26 09:30:00,441.39,444.13,440.45,440.82,11251.0,437.4212,440.1365,436.4896,436.8563,11251.0
2024-08-26 10:00:00,442.0,444.17,441.64,443.56,6228.0,438.0257,440.1762,437.6689,439.5717,6228.0
2024-08-26 10:30:00,444.84,444.84,442.05,442.44,3284.0,440.8402,440.8402,438.0752,438.4617,3284.0
2024-08-26 11:00:00,441.83,442.54,441.1,441.1,19269.0,437.8572,438.5608,437.1338,437.1338,19269.0
2024-08-26 11:30:00,440.54,441.49,440.48,440.49,3450.0,436.5788,437.5203,436.5194,436.5293,3450.0
2024-08-26 12:00:00,440.92,441.7,440.75,441.69,1104.0,436.9554,437.7284,436.7869,437.7185,1104.0
2024-08-26 12:30:00,441.37,441.78,441.22,441.22,5500.0,437.4014,437.8077,437.2527,437.2527,5500.0
2024-08-26 13:00:00,441.31,441.68,440.95,441.64,5458.0,437.3419,437.7086,436.9851,437.6689,5458.0
2024-08-26 13:30:00,441.23,441.23,439.85,440.0,2679.0,437.2626,437.2626,435.895,436.0437,2679.0
2024-08-26 14:00:00,440.27,440.82,439.61,440.82,3248.0,436.3113,436.8563,435.6572,436.8563,3248.0
2024-08-26 14:30:00,440.8,441.07,440.2,441.07,5433.0,436.8365,437.1041,436.2419,437.1041,5433.0
2024-08-26 15:00:00,441.0,441.0,440.04,440.61,4089.0,437.0347,437.0347,436.0833,436.6482,4089.0
2024-08-26 15:30:00,440.43,441.53,440.0,441.3,34054.0,436.4698,437.5599,436.0437,437.332,34054.0
2024-08-27 09:30:00,441.44,442.84,437.98,441.83,9169.0,437.4707,438.8581,434.0418,437.8572,9169.0
2024-08-27 10:00:00,442.09,442.19,441.3,442.11,5343.0,438.1149,438.214,437.332,438.1347,5343.0
2024-08-27 10:30:00,442.5,442.84,441.64,442.78,3873.0,438.5212,438.8581,437.6689,438.7987,3873.0
2024-08-27 11:00:00,442.78,443.09,441.41,441.41,2748.0,438.7987,439.1059,437.441,437.441,2748.0
2024-08-27 11:30:00,442.08,442.08,440.49,441.01,5118.0,438.105,438.105,436.5293,437.0446,5118.0
2024-08-27 12:00:00,440.45,441.47,440.45,441.09,2961.0,436.4896,437.5005,436.4896,437.1239,2961.0
2024-08-27 12:30:00,440.94,441.03,439.74,440.29,6314.0,436.9752,437.0644,435.786,436.3311,6314.0
2024-08-27 13:00:00,440.59,440.94,440.15,440.91,5217.0,436.6284,436.9752,436.1923,436.9455,5217.0
2024-08-27 13:30:00,440.9,441.19,440.63,440.64,2100.0,436.9356,437.223,436.668,436.6779,2100.0
2024-08-27 14:00:00,440.83,441.2,440.35,440.35,3777.0,436.8662,437.2329,436.3905,436.3905,3777.0
2024-08-27 14:30:00,440.44,440.62,440.09,440.12,8074.0,436.4797,436.6581,436.1329,436.1626,8074.0
2024-08-27 15:00:00,439.88,440.95,439.87,440.75,4906.0,435.9248,436.9851,435.9148,436.7869,4906.0
2024-08-27 15:30:00,440.77,440.77,439.12,439.35,28349.0,436.8068,436.8068,435.1716,435.3995,28349.0
2024-08-28 09:30:00,439.86,442.07,438.54,441.47,15274.0,435.9049,438.0951,434.5968,437.5005,15274.0
2024-08-28 10:00:00,440.83,441.07,440.45,440.51,3246.0,436.8662,437.1041,436.4896,436.5491,3246.0
2024-08-28 10:30:00,441.08,442.22,440.85,442.22,21101.0,437.114,438.2437,436.886,438.2437,21101.0
2024-08-28 11:00:00,442.36,442.93,442.05,442.23,5582.0,438.3825,438.9473,438.0752,438.2536,5582.0
2024-08-28 11:30:00,441.44,441.54,440.1,440.19,3117.0,437.4707,437.5698,436.1428,436.232,3117.0
2024-08-28 12:00:00,440.34,440.95,439.95,439.95,7016.0,436.3806,436.9851,435.9941,435.9941,7016.0
2024-08-28 12:30:00,439.79,440.51,439.79,440.5,900.0,435.8356,436.5491,435.8356,436.5392,900.0
2024-08-28 13:00:00,440.49,440.49,439.69,439.69,3483.0,436.5293,436.5293,435.7365,435.7365,3483.0
2024-08-28 13:30:00,439.86,440.02,438.35,438.36,6108.0,435.9049,436.0635,434.4085,434.4184,6108.0
2024-08-28 14:00:00,438.02,438.53,437.54,437.65,4742.0,434.0815,434.5869,433.6058,433.7148,4742.0
2024-08-28 14:30:00,437.65,439.01,437.4,438.77,3355.0,433.7148,435.0626,433.4671,434.8247,3355.0
2024-08-28 15:00:00,439.26,439.34,438.1,439.12,5061.0,435.3103,435.3896,434.1608,435.1716,5061.0
2024-08-28 15:30:00,439.19,440.78,439.06,439.7,39001.0,435.241,436.8167,435.1121,435.7464,39001.0
2024-08-29 09:30:00,441.1,443.74,438.18,438.94,9419.0,437.1338,439.7501,434.24,434.9932,9419.0
2024-08-29 10:00:00,439.9,441.89,439.47,441.3,8430.0,435.9446,437.9167,435.5184,437.332,8430.0
2024-08-29 10:30:00,441.39,442.12,440.5,440.58,9141.0,437.4212,438.1446,436.5392,436.6185,9141.0
2024-08-29 11:00:00,440.6,441.33,440.5,441.19,3190.0,436.6383,437.3617,436.5392,437.223,3190.0
2024-08-29 11:30:00,441.55,441.82,441.31,441.81,2627.0,437.5797,437.8473,437.3419,437.8374,2627.0
2024-08-29 12:00:00,442.53,442.82,442.41,442.66,2072.0,438.5509,438.8383,438.432,438.6798,2072.0
2024-08-29 12:30:00,442.81,443.06,442.61,443.06,1606.0,438.8284,439.0762,438.6302,439.0762,1606.0
2024-08-29 13:00:00,443.29,443.34,442.51,442.98,4031.0,439.3041,439.3536,438.5311,438.9969,4031.0
2024-08-29 13:30:00,442.85,443.51,442.65,443.15,7946.0,438.8681,439.5221,438.6699,439.1654,7946.0
2024-08-29 14:00:00,443.06,443.4,442.18,442.19,3461.0,439.0762,439.4131,438.2041,438.214,3461.0
2024-08-29 14:30:00,441.94,442.08,440.22,441.07,3538.0,437.9662,438.105,436.2617,437.1041,3538.0
2024-08-29 15:00:00,441.04,442.77,440.6,442.5,5085.0,437.0743,438.7888,436.6383,438.5212,5085.0
2024-08-29 15:30:00,442.51,444.06,440.79,442.69,73037.0,438.5311,440.0672,436.8266,438.7095,73037.0
2024-08-30 09:30:00,443.75,445.0,442.07,442.89,24370.0,439.76,440.9987,438.0951,438.9077,24370.0
2024-08-30 10:00:00,443.55,446.6,443.5,446.6,5324.0,439.5618,442.5843,439.5122,442.5843,5324.0
2024-08-30 10:30:00,446.56,446.8,446.34,446.66,7038.0,442.5447,442.7825,442.3267,442.6438,7038.0
2024-08-30 11:00:00,446.39,446.69,445.03,445.29,5659.0,442.3762,442.6735,441.0285,441.2861,5659.0
2024-08-30 11:30:00,444.95,444.95,443.99,444.8,2307.0,440.9492,440.9492,439.9978,440.8005,2307.0
2024-08-30 12:00:00,444.75,445.46,443.62,443.62,8378.0,440.751,441.4546,439.6311,439.6311,8378.0
2024-08-30 12:30:00,443.75,444.28,442.67,444.16,3439.0,439.76,440.2852,438.6897,440.1663,3439.0
2024-08-30 13:00:00,444.71,444.71,443.93,444.03,2166.0,440.7113,440.7113,439.9383,440.0374,2166.0
2024-08-30 13:30:00,443.93,444.99,443.92,444.86,3696.0,439.9383,440.9888,439.9284,440.86,3696.0
2024-08-30 14:00:00,444.87,446.67,444.86,446.23,4267.0,440.8699,442.6537,440.86,442.2177,4267.0
2024-08-30 14:30:00,446.14,446.98,446.07,446.54,5951.0,442.1285,442.9609,442.0591,442.5249,5951.0
2024-08-30 15:00:00,446.31,447.79,446.07,447.79,7717.0,442.2969,443.7636,442.0591,443.7636,7717.0
2024-08-30 15:30:00,447.93,450.35,446.98,449.45,44368.0,443.9024,446.3006,442.9609,445.4087,44368.0
2024-09-03 09:30:00,447.68,448.67,445.85,447.69,9764.0,443.6546,444.6357,441.8411,443.6645,9764.0
2024-09-03 10:00:00,447.18,447.29,443.54,444.96,6295.0,443.1591,443.2681,439.5518,440.9591,6295.0
2024-09-03 10:30:00,445.13,445.56,444.1,444.87,4153.0,441.1276,441.5537,440.1068,440.8699,4153.0
2024-09-03 11:00:00,444.8,446.16,443.69,446.16,15182.0,440.8005,442.1483,439.7005,442.1483,15182.0
2024-09-03 11:30:00,445.74,446.26,445.39,445.59,5202.0,441.7321,442.2474,441.3852,441.5834,5202.0
2024-09-03 12:00:00,445.6,445.89,443.95,444.1,7727.0,441.5933,441.8807,439.9582,440.1068,7727.0
2024-09-03 12:30:00,443.85,444.34,443.52,443.78,4223.0,439.8591,440.3447,439.532,439.7897,4223.0
2024-09-03 13:00:00,443.67,444.8,443.48,444.76,7292.0,439.6807,440.8005,439.4924,440.7609,7292.0
2024-09-03 13:30:00,444.25,444.74,443.59,443.75,3522.0,440.2555,440.7411,439.6014,439.76,3522.0
2024-09-03 14:00:00,444.15,444.15,443.18,444.02,3221.0,440.1564,440.1564,439.1951,440.0275,3221.0
2024-09-03 14:30:00,443.24,443.89,442.57,442.84,4115.0,439.2545,439.8987,438.5906,438.8581,4115.0
2024-09-03 15:00:00,442.65,443.45,442.21,443.16,5912.0,438.6699,439.4627,438.2338,439.1753,5912.0
2024-09-03 15:30:00,443.12,443.46,439.92,442.18,44137.0,439.1356,439.4726,435.9644,438.2041,44137.0
2024-09-04 09:30:00,442.97,446.4,441.71,443.8,14752.0,438.987,442.3861,437.7383,439.8095,14752.0
2024-09-04 10:00:00,443.44,445.36,442.74,444.69,5752.0,439.4527,441.3555,438.759,440.6915,5752.0
2024-09-04 10:30:00,444.21,445.15,443.92,445.15,8511.0,440.2158,441.1474,439.9284,441.1474,8511.0
2024-09-04 11:00:00,445.17,445.36,443.15,443.46,6350.0,441.1672,441.3555,439.1654,439.4726,6350.0
2024-09-04 11:30:00,442.5,442.98,441.74,442.13,3699.0,438.5212,438.9969,437.768,438.1545,3699.0
2024-09-04 12:00:00,441.91,442.0,440.97,441.29,4730.0,437.9365,438.0257,437.005,437.3221,4730.0
2024-09-04 12:30:00,441.59,442.19,441.39,442.04,3757.0,437.6194,438.214,437.4212,438.0653,3757.0
2024-09-04 13:00:00,441.74,441.97,440.97,440.98,3466.0,437.768,437.996,437.005,437.0149,3466.0
2024-09-04 13:30:00,441.03,441.14,440.25,440.25,4952.0,437.0644,437.1734,436.2914,436.2914,4952.0
2024-09-04 14:00:00,440.25,440.76,439.81,440.75,4670.0,436.2914,436.7968,435.8554,436.7869,4670.0
2024-09-04 14:30:00,440.94,440.96,440.04,440.32,4128.0,436.9752,436.995,436.0833,436.3608,4128.0
2024-09-04 15:00:00,440.08,441.43,439.78,441.43,15245.0,436.123,437.4608,435.8257,437.4608,15245.0
2024-09-04 15:30:00,441.44,443.41,441.04,442.9,39813.0,437.4707,439.423,437.0743,438.9176,39813.0
2024-09-05 09:30:00,444.46,446.58,440.25,440.63,7290.0,440.4636,442.5645,436.2914,436.668,7290.0
2024-09-05 10:00:00,439.77,441.49,439.05,440.63,9193.0,435.8157,437.5203,435.1022,436.668,9193.0
2024-09-05 10:30:00,440.63,441.04,438.42,439.12,5994.0,436.668,437.0743,434.4779,435.1716,5994.0
2024-09-05 11:00:00,438.76,439.45,436.62,437.13,6623.0,434.8148,435.4986,432.6941,433.1995,6623.0
2024-09-05 11:30:00,437.25,437.26,436.78,436.78,4691.0,433.3184,433.3283,432.8526,432.8526,4691.0
2024-09-05 12:00:00,436.69,437.13,435.79,436.79,5021.0,432.7634,433.1995,431.8715,432.8625,5021.0
2024-09-05 12:30:00,436.44,437.63,436.44,437.19,4819.0,432.5157,433.695,432.5157,433.2589,4819.0
2024-09-05 13:00:00,437.41,437.41,436.6,437.32,1609.0,433.477,433.477,432.6743,433.3878,1609.0
2024-09-05 13:30:00,437.12,439.79,437.12,439.72,3821.0,433.1896,435.8356,433.1896,435.7662,3821.0
2024-09-05 14:00:00,439.44,439.75,439.37,439.63,4740.0,435.4887,435.7959,435.4193,435.677,4740.0
2024-09-05 14:30:00,439.76,440.63,439.54,440.08,6022.0,435.8058,436.668,435.5878,436.123,6022.0
2024-09-05 15:00:00,440.04,440.04,438.73,439.65,5398.0,436.0833,436.0833,434.7851,435.6968,5398.0
2024-09-05 15:30:00,439.67,440.13,438.03,439.51,30922.0,435.7166,436.1725,434.0914,435.5581,30922.0
2024-09-06 09:30:00,438.86,442.16,436.38,440.34,9284.0,434.9139,438.1843,432.4562,436.3806,9284.0
2024-09-06 10:00:00,440.39,441.59,438.39,438.39,8090.0,436.4302,437.6194,434.4482,434.4482,8090.0
2024-09-06 10:30:00,438.99,439.67,435.14,435.14,35104.0,435.0428,435.7166,431.2274,431.2274,35104.0
2024-09-06 11:00:00,436.13,438.6,432.39,432.73,5941.0,432.2085,434.6563,428.5021,428.839,5941.0
2024-09-06 11:30:00,433.2,433.98,432.96,432.97,10976.0,429.3048,430.0778,429.067,429.0769,10976.0
2024-09-06 12:00:00,432.78,433.23,430.52,430.87,7957.0,428.8886,429.3346,426.6489,426.9958,7957.0
2024-09-06 12:30:00,430.42,431.46,429.57,430.17,7963.0,426.5498,427.5805,425.7075,426.3021,7963.0
2024-09-06 13:00:00,429.9,430.42,429.57,429.91,6925.0,426.0345,426.5498,425.7075,426.0444,6925.0
2024-09-06 13:30:00,429.71,429.84,428.39,428.99,11144.0,425.8462,425.975,424.5381,425.1327,11144.0
2024-09-06 14:00:00,428.89,429.14,427.37,427.37,5510.0,425.0336,425.2813,423.5272,423.5272,5510.0
2024-09-06 14:30:00,427.57,427.68,426.9,427.13,7339.0,423.7254,423.8345,423.0615,423.2894,7339.0
2024-09-06 15:00:00,427.64,431.17,427.61,430.99,14503.0,423.7948,427.2931,423.7651,427.1147,14503.0
2024-09-06 15:30:00,430.81,432.04,430.19,430.44,43736.0,426.9363,428.1553,426.3219,426.5696,43736.0
2024-09-09 09:30:00,434.36,435.63,430.46,434.43,13440.0,430.4544,431.713,426.5895,430.5238,13440.0
2024-09-09 10:00:00,434.34,436.15,433.66,434.37,12206.0,430.4346,432.2283,429.7607,430.4643,12206.0
2024-09-09 10:30:00,434.11,435.31,434.05,434.41,9309.0,430.2066,431.3959,430.1472,430.5039,9309.0
2024-09-09 11:00:00,434.35,435.55,433.89,435.55,5810.0,430.4445,431.6337,429.9886,431.6337,5810.0
2024-09-09 11:30:00,435.92,437.16,435.92,436.23,6528.0,432.0004,433.2292,432.0004,432.3076,6528.0
2024-09-09 12:00:00,436.21,437.7,436.12,437.59,11908.0,432.2878,433.7644,432.1986,433.6553,11908.0
2024-09-09 12:30:00,437.75,438.31,437.67,438.21,10505.0,433.8139,434.3689,433.7346,434.2698,10505.0
2024-09-09 13:00:00,438.03,438.7,437.94,438.69,4479.0,434.0914,434.7554,434.0022,434.7455,4479.0
2024-09-09 13:30:00,438.7,438.77,437.97,437.97,8182.0,434.7554,434.8247,434.0319,434.0319,8182.0
2024-09-09 14:00:00,437.59,437.84,437.09,437.5,5258.0,433.6553,433.9031,433.1598,433.5662,5258.0
2024-09-09 14:30:00,437.47,437.85,437.1,437.75,6355.0,433.5364,433.913,433.1698,433.8139,6355.0
2024-09-09 15:00:00,437.67,437.67,436.46,437.0,11783.0,433.7346,433.7346,432.5355,433.0707,11783.0
2024-09-09 15:30:00,436.86,437.03,435.38,436.35,33679.0,432.9319,433.1004,431.4652,432.4265,33679.0
2024-09-10 09:30:00,437.8,438.35,433.07,434.34,13645.0,433.8635,434.4085,429.176,430.4346,13645.0
2024-09-10 10:00:00,433.07,433.15,428.84,429.94,6928.0,429.176,429.2553,424.984,426.0741,6928.0
2024-09-10 10:30:00,430.91,431.87,429.54,431.48,5565.0,427.0354,427.9868,425.6777,427.6003,5565.0
2024-09-10 11:00:00,431.87,434.57,431.87,432.94,6062.0,427.9868,430.6625,427.9868,429.0472,6062.0
2024-09-10 11:30:00,432.74,432.78,431.48,431.54,5557.0,428.849,428.8886,427.6003,427.6597,5557.0
2024-09-10 12:00:00,431.45,431.57,430.33,431.33,5541.0,427.5706,427.6895,426.4606,427.4516,5541.0
2024-09-10 12:30:00,430.82,432.24,430.82,431.78,5255.0,426.9462,428.3535,426.9462,427.8976,5255.0
2024-09-10 13:00:00,432.11,433.97,431.73,433.74,6744.0,428.2246,430.0679,427.848,429.84,6744.0
2024-09-10 13:30:00,433.86,434.75,433.86,434.51,4774.0,429.9589,430.8409,429.9589,430.603,4774.0
2024-09-10 14:00:00,434.98,435.49,434.54,434.91,7327.0,431.0688,431.5742,430.6328,430.9994,7327.0
2024-09-10 14:30:00,435.09,436.11,434.97,435.72,4208.0,431.1778,432.1887,431.0589,431.8022,4208.0
2024-09-10 15:00:00,436.11,436.21,435.34,435.41,8806.0,432.1887,432.2878,431.4256,431.495,8806.0
2024-09-10 15:30:00,435.29,435.31,434.0,434.07,42551.0,431.376,431.3959,430.0976,430.167,42551.0
2024-09-11 09:30:00,432.82,433.21,428.45,428.49,3329.0,428.9282,429.3147,424.5975,424.6372,3329.0
2024-09-11 10:00:00,427.06,427.31,422.56,422.62,5956.0,423.22,423.4678,418.7605,418.82,5956.0
2024-09-11 10:30:00,422.63,425.49,422.62,425.28,7043.0,418.8299,421.6641,418.82,421.456,7043.0
2024-09-11 11:00:00,425.47,426.45,424.51,424.52,5577.0,421.6443,422.6155,420.693,420.7029,5577.0
2024-09-11 11:30:00,425.39,428.28,425.39,426.19,4811.0,421.565,424.4291,421.565,422.3579,4811.0
2024-09-11 12:00:00,426.54,428.13,426.53,427.92,3609.0,422.7047,424.2804,422.6948,424.0723,3609.0
2024-09-11 12:30:00,428.59,428.59,427.7,428.44,2394.0,424.7363,424.7363,423.8543,424.5876,2394.0
2024-09-11 13:00:00,428.86,430.25,428.86,429.79,5085.0,425.0038,426.3813,425.0038,425.9255,5085.0
2024-09-11 13:30:00,430.19,431.61,430.17,430.94,4509.0,426.3219,427.7291,426.3021,427.0651,4509.0
2024-09-11 14:00:00,431.12,431.89,430.48,431.39,3136.0,427.2435,428.0066,426.6093,427.5111,3136.0
2024-09-11 14:30:00,431.78,433.16,431.16,432.8,3596.0,427.8976,429.2652,427.2832,428.9084,3596.0
2024-09-11 15:00:00,432.73,434.46,432.62,434.35,4186.0,428.839,430.5535,428.73,430.4445,4186.0
2024-09-11 15:30:00,434.19,436.26,433.22,435.0,21804.0,430.2859,432.3373,429.3246,431.0886,21804.0
2024-09-12 09:30:00,436.1,436.41,431.78,432.33,6414.0,432.1787,432.486,427.8976,428.4426,6414.0
2024-09-12 10:00:00,432.73,434.64,431.58,433.73,3180.0,428.839,430.7319,427.6994,429.8301,3180.0
2024-09-12 10:30:00,434.24,435.02,432.68,432.74,6102.0,430.3355,431.1085,428.7895,428.849,6102.0
2024-09-12 11:00:00,432.76,433.71,432.72,433.17,4238.0,428.8688,429.8102,428.8291,429.2751,4238.0
2024-09-12 11:30:00,433.63,435.15,433.23,433.58,6440.0,429.731,431.2373,429.3346,429.6814,6440.0
2024-09-12 12:00:00,433.51,433.97,432.46,432.58,3439.0,429.612,430.0679,428.5715,428.6904,3439.0
2024-09-12 12:30:00,432.8,434.08,432.37,434.08,4025.0,428.9084,430.1769,428.4823,430.1769,4025.0
2024-09-12 13:00:00,434.0,434.25,433.6,434.0,1477.0,430.0976,430.3454,429.7012,430.0976,1477.0
2024-09-12 13:30:00,434.13,435.01,433.77,434.47,2183.0,430.2265,431.0985,429.8697,430.5634,2183.0
2024-09-12 14:00:00,434.72,435.14,434.04,434.96,4863.0,430.8112,431.2274,430.1373,431.049,4863.0
2024-09-12 14:30:00,434.48,434.82,433.35,434.19,3655.0,430.5733,430.9103,429.4535,430.2859,3655.0
2024-09-12 15:00:00,434.55,435.14,434.23,434.95,1812.0,430.6427,431.2274,430.3256,431.0391,1812.0
2024-09-12 15:30:00,434.94,436.02,434.38,435.3,21447.0,431.0292,432.0995,430.4742,431.3859,21447.0
2024-09-13 09:30:00,437.87,441.39,437.87,440.73,5856.0,433.9328,437.4212,433.9328,436.7671,5856.0
2024-09-13 10:00:00,440.49,440.89,437.79,439.14,5741.0,436.5293,436.9257,433.8536,435.1914,5741.0
2024-09-13 10:30:00,438.84,441.22,438.19,439.29,7040.0,434.8941,437.2527,434.25,435.3401,7040.0
2024-09-13 11:00:00,439.3,439.78,438.12,439.13,5075.0,435.35,435.8257,434.1806,435.1815,5075.0
2024-09-13 11:30:00,439.13,440.86,438.76,440.83,4505.0,435.1815,436.8959,434.8148,436.8662,4505.0
2024-09-13 12:00:00,440.53,441.13,439.76,439.86,5828.0,436.5689,437.1635,435.8058,435.9049,5828.0
2024-09-13 12:30:00,439.83,440.56,439.56,440.18,3642.0,435.8752,436.5986,435.6076,436.2221,3642.0
2024-09-13 13:00:00,439.86,441.47,439.66,441.28,3683.0,435.9049,437.5005,435.7067,437.3122,3683.0
2024-09-13 13:30:00,441.54,441.98,441.4,441.53,3732.0,437.5698,438.0059,437.4311,437.5599,3732.0
2024-09-13 14:00:00,441.67,441.85,439.77,439.77,4980.0,437.6987,437.877,435.8157,435.8157,4980.0
2024-09-13 14:30:00,439.52,439.9,439.17,439.33,3187.0,435.568,435.9446,435.2211,435.3797,3187.0
2024-09-13 15:00:00,439.33,440.31,438.95,440.31,4667.0,435.3797,436.3509,435.0031,436.3509,4667.0
2024-09-13 15:30:00,440.29,441.89,439.81,440.39,29319.0,436.3311,437.9167,435.8554,436.4302,29319.0
2024-09-16 09:30:00,443.13,445.12,441.01,443.25,6100.0,439.1455,441.1176,437.0446,439.2645,6100.0
2024-09-16 10:00:00,444.04,445.03,442.8,442.8,4013.0,440.0474,441.0285,438.8185,438.8185,4013.0
2024-09-16 10:30:00,442.05,443.79,442.05,443.63,5424.0,438.0752,439.7996,438.0752,439.641,5424.0
2024-09-16 11:00:00,443.85,444.57,442.55,443.0,1803.0,439.8591,440.5726,438.5708,439.0167,1803.0
2024-09-16 11:30:00,443.2,444.18,442.98,443.74,5375.0,439.2149,440.1861,438.9969,439.7501,5375.0
2024-09-16 12:00:00,443.72,444.81,443.58,444.63,5022.0,439.7302,440.8104,439.5915,440.632,5022.0
2024-09-16 12:30:00,444.51,445.67,444.35,444.75,5359.0,440.5131,441.6627,440.3546,440.751,5359.0
2024-09-16 13:00:00,445.19,445.19,444.52,444.97,1610.0,441.187,441.187,440.523,440.969,1610.0
2024-09-16 13:30:00,445.05,445.1,444.21,444.86,4744.0,441.0483,441.0978,440.2158,440.86,4744.0
2024-09-16 14:00:00,445.3,445.34,444.48,445.34,2905.0,441.296,441.3357,440.4834,441.3357,2905.0
2024-09-16 14:30:00,445.44,446.21,444.77,446.21,5180.0,441.4348,442.1978,440.7708,442.1978,5180.0
2024-09-16 15:00:00,446.17,446.17,444.6,444.86,5070.0,442.1582,442.1582,440.6023,440.86,5070.0
2024-09-16 15:30:00,444.95,445.83,444.68,445.14,25372.0,440.9492,441.8213,440.6816,441.1375,25372.0
2024-09-17 09:30:00,446.13,449.34,446.13,447.81,5207.0,442.1186,445.2997,442.1186,443.7835,5207.0
2024-09-17 10:00:00,447.14,450.91,447.14,449.99,5030.0,443.1195,446.8556,443.1195,445.9439,5030.0
2024-09-17 10:30:00,449.71,451.85,449.71,451.58,11335.0,445.6664,447.7871,445.6664,447.5196,11335.0
2024-09-17 11:00:00,453.0,453.99,452.76,453.05,6149.0,448.9268,449.9079,448.6889,448.9763,6149.0
2024-09-17 11:30:00,453.44,454.0,453.19,453.2,5315.0,449.3628,449.9178,449.1151,449.125,5315.0
2024-09-17 12:00:00,453.39,453.39,452.23,452.7,7040.0,449.3133,449.3133,448.1637,448.6295,7040.0
2024-09-17 12:30:00,452.69,452.69,448.45,449.41,7202.0,448.6196,448.6196,444.4177,445.3691,7202.0
2024-09-17 13:00:00,449.39,450.38,448.99,450.38,4386.0,445.3492,446.3303,444.9528,446.3303,4386.0
2024-09-17 13:30:00,450.1,451.85,450.1,451.54,6446.0,446.0529,447.7871,446.0529,447.4799,6446.0
2024-09-17 14:00:00,451.5,451.8,450.75,451.0,5257.0,447.4403,447.7376,446.697,446.9448,5257.0
2024-09-17 14:30:00,451.0,451.4,450.48,451.05,6362.0,446.9448,447.3412,446.4294,446.9943,6362.0
2024-09-17 15:00:00,451.12,451.14,450.16,450.91,3844.0,447.0637,447.0835,446.1123,446.8556,3844.0
2024-09-17 15:30:00,451.03,452.74,450.69,452.55,26598.0,446.9745,448.6691,446.6376,448.4808,26598.0
2024-09-18 09:30:00,452.37,454.16,450.84,450.84,14440.0,448.3025,450.0764,446.7862,446.7862,14440.0
2024-09-18 10:00:00,451.62,451.82,449.2,450.92,4146.0,447.5592,447.7574,445.161,446.8655,4146.0
2024-09-18 10:30:00,450.25,450.6,449.48,450.31,3766.0,446.2015,446.5484,445.4384,446.261,3766.0
2024-09-18 11:00:00,450.76,451.97,450.06,451.97,3012.0,446.7069,447.9061,446.0132,447.9061,3012.0
2024-09-18 11:30:00,451.97,452.43,451.59,451.98,8062.0,447.9061,448.3619,447.5295,447.916,8062.0
2024-09-18 12:00:00,451.1,452.78,451.1,452.72,6001.0,447.0439,448.7088,447.0439,448.6493,6001.0
2024-09-18 12:30:00,452.78,453.48,452.72,453.34,5192.0,448.7088,449.4025,448.6493,449.2637,5192.0
2024-09-18 13:00:00,453.31,453.58,452.83,453.39,6386.0,449.234,449.5016,448.7583,449.3133,6386.0
2024-09-18 13:30:00,453.59,453.8,452.71,453.29,5881.0,449.5115,449.7196,448.6394,449.2142,5881.0
2024-09-18 14:00:00,452.18,458.23,452.18,453.5,6487.0,448.1142,454.1098,448.1142,449.4223,6487.0
2024-09-18 14:30:00,454.48,455.37,452.43,452.43,9051.0,450.3935,451.2755,448.3619,448.3619,9051.0
2024-09-18 15:00:00,452.4,455.02,451.4,454.07,7975.0,448.3322,450.9286,447.3412,449.9872,7975.0
2024-09-18 15:30:00,454.4,454.57,451.02,451.54,38368.0,450.3142,450.4827,446.9646,447.4799,38368.0
2024-09-19 09:30:00,456.25,459.15,452.0,458.23,15315.0,452.1476,455.0215,447.9358,454.1098,15315.0
2024-09-19 10:00:00,458.7,460.27,457.26,459.52,13663.0,454.5755,456.1314,453.1485,455.3882,13663.0
2024-09-19 10:30:00,459.04,459.56,456.76,457.91,8270.0,454.9125,455.4278,452.653,453.7926,8270.0
2024-09-19 11:00:00,457.34,458.63,457.34,458.63,1401.0,453.2278,454.5062,453.2278,454.5062,1401.0
2024-09-19 11:30:00,458.26,458.86,457.64,458.19,3844.0,454.1395,454.7341,453.5251,454.0701,3844.0
2024-09-19 12:00:00,457.93,460.25,457.93,459.96,5106.0,453.8125,456.1116,453.8125,455.8242,5106.0
2024-09-19 12:30:00,460.43,461.22,459.66,460.76,4172.0,456.29,457.0729,455.5269,456.617,4172.0
2024-09-19 13:00:00,460.55,461.07,460.49,460.67,3765.0,456.4089,456.9242,456.3494,456.5278,3765.0
2024-09-19 13:30:00,460.95,463.21,460.95,462.03,6412.0,456.8053,459.045,456.8053,457.8756,6412.0
2024-09-19 14:00:00,461.99,462.68,461.59,462.65,8326.0,457.836,458.5197,457.4396,458.49,8326.0
2024-09-19 14:30:00,462.81,463.43,461.77,462.99,9653.0,458.6486,459.263,457.6179,458.827,9653.0
2024-09-19 15:00:00,462.47,463.89,462.47,463.02,7764.0,458.3116,459.7189,458.3116,458.8567,7764.0
2024-09-19 15:30:00,462.73,464.47,462.73,463.92,47379.0,458.5693,460.2937,458.5693,459.7486,47379.0
2024-09-20 09:30:00,464.07,465.82,458.72,460.78,79495.0,459.8973,461.6315,454.5954,456.6368,79495.0
2024-09-20 10:00:00,460.78,462.11,460.15,461.43,6395.0,456.6368,457.9549,456.0125,457.281,6395.0
2024-09-20 10:30:00,461.94,463.11,459.14,460.1,14253.0,457.7864,458.9459,455.0116,455.9629,14253.0
2024-09-20 11:00:00,460.75,462.2,460.37,461.38,17978.0,456.6071,458.0441,456.2305,457.2314,17978.0
2024-09-20 11:30:00,461.12,462.15,460.55,461.13,15876.0,456.9738,457.9945,456.4089,456.9837,15876.0
2024-09-20 12:00:00,460.48,461.86,460.43,461.65,5207.0,456.3395,457.7071,456.29,457.499,5207.0
2024-09-20 12:30:00,461.35,462.21,460.76,461.59,10342.0,457.2017,458.054,456.617,457.4396,10342.0
2024-09-20 13:00:00,461.84,462.97,460.49,460.59,15117.0,457.6873,458.8071,456.3494,456.4485,15117.0
2024-09-20 13:30:00,461.49,461.86,460.68,461.19,2311.0,457.3404,457.7071,456.5377,457.0431,2311.0
2024-09-20 14:00:00,461.52,461.52,459.47,459.66,8242.0,457.3702,457.3702,455.3386,455.5269,8242.0
2024-09-20 14:30:00,459.39,460.54,458.61,460.4,7942.0,455.2593,456.399,454.4863,456.2603,7942.0
2024-09-20 15:00:00,460.68,461.6,460.02,461.25,24781.0,456.5377,457.4495,455.8837,457.1026,24781.0
2024-09-20 15:30:00,460.89,462.06,459.93,460.29,67237.0,456.7458,457.9053,455.7945,456.1512,67237.0
2024-09-23 09:30:00,463.01,465.12,459.96,461.75,26813.0,458.8468,460.9378,455.8242,457.5981,26813.0
2024-09-23 10:00:00,461.79,463.74,461.68,461.68,26818.0,457.6378,459.5702,457.5287,457.5287,26818.0
2024-09-23 10:30:00,461.65,462.67,461.3,461.64,8485.0,457.499,458.5098,457.1522,457.4891,8485.0
2024-09-23 11:00:00,461.31,462.38,460.51,462.16,4482.0,457.1621,458.2224,456.3693,458.0044,4482.0
2024-09-23 11:30:00,462.31,463.15,462.12,462.31,7586.0,458.1531,458.9855,457.9648,458.1531,7586.0
2024-09-23 12:00:00,462.49,462.85,462.01,462.68,8735.0,458.3315,458.6882,457.8558,458.5197,8735.0
2024-09-23 12:30:00,462.49,463.02,461.81,462.2,7474.0,458.3315,458.8567,457.6576,458.0441,7474.0
2024-09-23 13:00:00,461.88,462.29,461.72,461.73,21917.0,457.7269,458.1333,457.5684,457.5783,21917.0
2024-09-23 13:30:00,461.98,462.4,461.72,462.4,23850.0,457.826,458.2423,457.5684,458.2423,23850.0
2024-09-23 14:00:00,462.86,463.63,462.42,463.49,4680.0,458.6981,459.4612,458.2621,459.3225,4680.0
2024-09-23 14:30:00,463.49,463.5,462.69,463.19,4634.0,459.3225,459.3324,458.5297,459.0252,4634.0
2024-09-23 15:00:00,463.06,463.18,462.59,462.81,6272.0,458.8963,459.0153,458.4306,458.6486,6272.0
2024-09-23 15:30:00,462.72,463.07,461.33,461.8,43556.0,458.5594,458.9062,457.1819,457.6477,43556.0
2024-09-24 09:30:00,462.96,464.56,461.76,462.55,2861.0,458.7972,460.3828,457.608,458.3909,2861.0
2024-09-24 10:00:00,462.37,464.38,461.85,462.27,5627.0,458.2125,460.2045,457.6972,458.1134,5627.0
2024-09-24 10:30:00,462.28,462.84,460.73,462.73,4530.0,458.1233,458.6783,456.5873,458.5693,4530.0
2024-09-24 11:00:00,462.05,462.47,461.32,461.78,6576.0,457.8954,458.3116,457.172,457.6278,6576.0
2024-09-24 11:30:00,462.02,462.48,461.45,461.47,3042.0,457.8657,458.3215,457.3008,457.3206,3042.0
2024-09-24 12:00:00,461.64,461.65,460.54,460.81,3131.0,457.4891,457.499,456.399,456.6666,3131.0
2024-09-24 12:30:00,460.92,461.39,460.82,461.3,1118.0,456.7756,457.2413,456.6765,457.1522,1118.0
2024-09-24 13:00:00,461.41,462.47,461.0,461.55,3017.0,457.2612,458.3116,456.8549,457.3999,3017.0
2024-09-24 13:30:00,461.9,462.18,461.74,461.75,1353.0,457.7468,458.0242,457.5882,457.5981,1353.0
2024-09-24 14:00:00,461.93,461.98,460.73,461.14,2900.0,457.7765,457.826,456.5873,456.9936,2900.0
2024-09-24 14:30:00,460.72,461.82,460.52,461.63,2874.0,456.5774,457.6675,456.3792,457.4792,2874.0
2024-09-24 15:00:00,461.87,462.36,461.4,462.29,3282.0,457.717,458.2026,457.2513,458.1333,3282.0
2024-09-24 15:30:00,462.6,464.05,462.07,463.54,27127.0,458.4405,459.8774,457.9152,459.372,27127.0
2024-09-25 09:30:00,464.78,467.0,464.07,464.18,5708.0,460.6009,462.8009,459.8973,460.0063,5708.0
2024-09-25 10:00:00,464.93,466.2,464.23,465.11,3205.0,460.7495,462.0081,460.0558,460.9279,3205.0
2024-09-25 10:30:00,464.59,465.2,463.74,464.99,3074.0,460.4126,461.0171,459.5702,460.809,3074.0
2024-09-25 11:00:00,464.69,465.09,463.64,464.46,1618.0,460.5117,460.9081,459.4711,460.2837,1618.0
2024-09-25 11:30:00,463.7,464.32,463.23,463.24,5247.0,459.5306,460.145,459.0648,459.0747,5247.0
2024-09-25 12:00:00,463.31,463.89,462.24,462.62,10702.0,459.1441,459.7189,458.0837,458.4603,10702.0
2024-09-25 12:30:00,462.29,462.63,461.84,462.16,9527.0,458.1333,458.4702,457.6873,458.0044,9527.0
2024-09-25 13:00:00,462.05,463.42,461.95,462.08,4268.0,457.8954,459.2531,457.7963,457.9251,4268.0
2024-09-25 13:30:00,461.83,463.5,461.5,463.29,3900.0,457.6774,459.3324,457.3504,459.1243,3900.0
2024-09-25 14:00:00,463.29,463.61,462.86,463.61,3156.0,459.1243,459.4414,458.6981,459.4414,3156.0
2024-09-25 14:30:00,463.75,464.64,463.55,464.46,3053.0,459.5801,460.4621,459.3819,460.2837,3053.0
2024-09-25 15:00:00,464.65,464.88,464.29,464.66,5234.0,460.472,460.7,460.1153,460.4819,5234.0
2024-09-25 15:30:00,464.45,464.89,463.0,463.32,30271.0,460.2738,460.7099,458.8369,459.154,30271.0
2024-09-26 09:30:00,462.92,467.0,461.55,466.98,26633.0,458.7576,462.8009,457.3999,462.7811,26633.0
2024-09-26 10:00:00,467.56,469.39,461.7,462.82,9900.0,463.3559,465.1694,457.5486,458.6585,9900.0
2024-09-26 10:30:00,463.56,467.65,463.56,465.84,14401.0,459.3918,463.4451,459.3918,461.6513,14401.0
2024-09-26 11:00:00,466.6,466.67,464.92,466.04,3948.0,462.4045,462.4739,460.7396,461.8495,3948.0
2024-09-26 11:30:00,466.04,469.3,465.74,468.93,31546.0,461.8495,465.0802,461.5522,464.7136,31546.0
2024-09-26 12:00:00,468.93,468.94,465.5,466.06,11200.0,464.7136,464.7235,461.3144,461.8694,11200.0
2024-09-26 12:30:00,466.06,466.07,465.08,465.45,6318.0,461.8694,461.8793,460.8982,461.2648,6318.0
2024-09-26 13:00:00,466.14,467.0,465.64,466.5,9034.0,461.9486,462.8009,461.4531,462.3054,9034.0
2024-09-26 13:30:00,466.56,467.96,466.55,467.73,8351.0,462.3649,463.7523,462.355,463.5243,8351.0
2024-09-26 14:00:00,467.72,468.18,466.78,466.86,7627.0,463.5144,463.9703,462.5829,462.6622,7627.0
2024-09-26 14:30:00,466.7,468.42,466.41,467.99,13848.0,462.5036,464.2081,462.2162,463.782,13848.0
2024-09-26 15:00:00,467.99,468.63,467.25,468.02,20113.0,463.782,464.4162,463.0487,463.8117,20113.0
2024-09-26 15:30:00,468.0,468.94,467.1,467.54,70318.0,463.7919,464.7235,462.9,463.3361,70318.0
2024-09-27 09:30:00,467.58,471.35,466.78,468.89,12910.0,463.3757,467.1118,462.5829,464.6739,12910.0
2024-09-27 10:00:00,467.77,471.0,467.16,471.0,10605.0,463.564,466.7649,462.9595,466.7649,10605.0
2024-09-27 10:30:00,470.82,471.57,469.66,471.03,7614.0,466.5866,467.3298,465.437,466.7947,7614.0
2024-09-27 11:00:00,471.03,471.06,469.97,470.76,9066.0,466.7947,466.8244,465.7442,466.5271,9066.0
2024-09-27 11:30:00,470.53,470.74,468.56,469.07,12794.0,466.2992,466.5073,464.3469,464.8523,12794.0
2024-09-27 12:00:00,469.44,470.29,469.0,469.84,5201.0,465.219,466.0613,464.7829,465.6154,5201.0
2024-09-27 12:30:00,470.1,470.1,469.08,469.2,7947.0,465.873,465.873,464.8622,464.9811,7947.0
2024-09-27 13:00:00,469.39,469.56,467.84,468.06,13619.0,465.1694,465.3379,463.6334,463.8514,13619.0
2024-09-27 13:30:00,468.06,469.59,467.81,468.56,11214.0,463.8514,465.3676,463.6036,464.3469,11214.0
2024-09-27 14:00:00,468.47,468.48,467.68,467.81,13131.0,464.2577,464.2676,463.4748,463.6036,13131.0
2024-09-27 14:30:00,467.8,469.58,467.47,469.35,12763.0,463.5937,465.3577,463.2667,465.1298,12763.0
2024-09-27 15:00:00,469.06,470.17,469.06,469.73,13286.0,464.8424,465.9424,464.8424,465.5064,13286.0
2024-09-27 15:30:00,469.56,469.57,467.67,468.73,61995.0,465.3379,465.3478,463.4649,464.5154,61995.0
2024-09-30 09:30:00,468.2,468.9,465.12,467.32,14697.0,463.9901,464.6838,460.9378,463.118,14697.0
2024-09-30 10:00:00,467.32,468.27,466.0,467.12,14377.0,463.118,464.0595,461.8099,462.9198,14377.0
2024-09-30 10:30:00,467.62,469.73,467.45,469.22,8324.0,463.4153,465.5064,463.2469,465.0009,8324.0
2024-09-30 11:00:00,468.87,470.02,468.77,469.39,10766.0,464.6541,465.7938,464.555,465.1694,10766.0
2024-09-30 11:30:00,469.4,469.56,468.45,468.45,9455.0,465.1793,465.3379,464.2379,464.2379,9455.0
2024-09-30 12:00:00,468.38,469.31,468.28,468.69,7730.0,464.1685,465.0901,464.0694,464.4757,7730.0
2024-09-30 12:30:00,468.99,468.99,468.28,468.58,8726.0,464.773,464.773,464.0694,464.3667,8726.0
2024-09-30 13:00:00,468.41,468.41,467.77,467.86,8585.0,464.1982,464.1982,463.564,463.6532,8585.0
2024-09-30 13:30:00,467.86,468.22,466.6,466.7,12023.0,463.6532,464.0099,462.4045,462.5036,12023.0
2024-09-30 14:00:00,466.63,466.82,463.09,464.18,8971.0,462.4342,462.6225,458.9261,460.0063,8971.0
2024-09-30 14:30:00,463.85,466.32,463.85,465.71,11307.0,459.6792,462.127,459.6792,461.5225,11307.0
2024-09-30 15:00:00,465.63,467.54,465.31,467.17,12804.0,461.4432,463.3361,461.1261,462.9694,12804.0
2024-09-30 15:30:00,467.17,470.3,467.17,470.02,42724.0,462.9694,466.0712,462.9694,465.7938,42724.0
2024-10-01 09:30:00,469.21,469.25,466.66,468.59,10269.0,464.991,465.0307,462.464,464.3766,10269.0
2024-10-01 10:00:00,468.16,469.75,466.0,467.19,17413.0,463.9505,465.5262,461.8099,462.9892,17413.0
2024-10-01 10:30:00,467.19,469.12,467.01,468.55,8006.0,462.9892,464.9018,462.8108,464.337,8006.0
2024-10-01 11:00:00,468.98,471.3,467.73,471.3,7177.0,464.7631,467.0622,463.5243,467.0622,7177.0
2024-10-01 11:30:00,471.38,472.96,471.38,472.83,6116.0,467.1415,468.7073,467.1415,468.5785,6116.0
2024-10-01 12:00:00,472.35,473.22,472.25,472.35,6952.0,468.1028,468.965,468.0037,468.1028,6952.0
2024-10-01 12:30:00,472.75,473.98,472.1,473.67,5566.0,468.4992,469.7181,467.855,469.4109,5566.0
2024-10-01 13:00:00,473.98,473.98,472.32,472.8,2751.0,469.7181,469.7181,468.0731,468.5488,2751.0
2024-10-01 13:30:00,472.47,474.63,472.47,474.62,8241.0,468.2217,470.3623,468.2217,470.3524,8241.0
2024-10-01 14:00:00,474.99,475.54,474.43,475.33,15185.0,470.7191,471.2641,470.1641,471.056,15185.0
2024-10-01 14:30:00,475.74,476.18,474.79,474.98,9439.0,471.4623,471.8984,470.5209,470.7092,9439.0
2024-10-01 15:00:00,474.74,474.74,472.83,474.25,53200.0,470.4713,470.4713,468.5785,469.9857,53200.0
2024-10-01 15:30:00,474.25,474.79,472.85,473.15,79703.0,469.9857,470.5209,468.5983,468.8956,79703.0
2024-10-02 09:30:00,474.97,480.0,474.49,478.77,18790.0,470.6992,475.684,470.2236,474.4651,18790.0
2024-10-02 10:00:00,478.5,479.94,477.66,479.11,8611.0,474.1975,475.6246,473.3651,474.802,8611.0
2024-10-02 10:30:00,479.21,481.77,478.64,479.87,7319.0,474.9011,477.4381,474.3362,475.5552,7319.0
2024-10-02 11:00:00,480.09,480.74,479.0,480.55,6960.0,475.7732,476.4174,474.693,476.2291,6960.0
2024-10-02 11:30:00,480.65,482.23,479.22,481.07,11216.0,476.3282,477.894,474.911,476.7444,11216.0
2024-10-02 12:00:00,481.42,481.78,480.03,480.37,12826.0,477.0912,477.448,475.7137,476.0507,12826.0
2024-10-02 12:30:00,479.77,480.49,479.33,480.28,7704.0,475.4561,476.1696,475.02,475.9615,7704.0
2024-10-02 13:00:00,479.13,479.47,478.32,479.14,4315.0,474.8218,475.1588,474.0191,474.8317,4315.0
2024-10-02 13:30:00,479.08,479.47,478.48,479.24,7021.0,474.7723,475.1588,474.1777,474.9308,7021.0
2024-10-02 14:00:00,479.45,479.45,477.2,477.8,9299.0,475.139,475.139,472.9092,473.5038,9299.0
2024-10-02 14:30:00,477.63,479.37,477.55,478.36,8108.0,473.3353,475.0597,473.256,474.0588,8108.0
2024-10-02 15:00:00,478.54,479.16,478.05,478.77,19132.0,474.2371,474.8516,473.7515,474.4651,19132.0
2024-10-02 15:30:00,478.75,480.63,478.14,480.37,54520.0,474.4453,476.3083,473.8407,476.0507,54520.0
2024-10-03 09:30:00,480.26,480.26,474.66,476.28,7910.0,475.9417,475.9417,470.392,471.9975,7910.0
2024-10-03 10:00:00,477.24,481.59,477.11,477.71,10449.0,472.9488,477.2597,472.82,473.4146,10449.0
2024-10-03 10:30:00,477.71,480.54,477.08,477.08,6892.0,473.4146,476.2192,472.7903,472.7903,6892.0
2024-10-03 11:00:00,477.64,478.36,476.31,478.28,5667.0,473.3452,474.0588,472.0272,473.9795,5667.0
2024-10-03 11:30:00,478.01,479.92,477.85,479.11,6122.0,473.7119,475.6047,473.5533,474.802,6122.0
2024-10-03 12:00:00,479.45,480.39,479.18,480.06,3869.0,475.139,476.0705,474.8714,475.7435,3869.0
2024-10-03 12:30:00,480.06,480.17,477.8,478.72,6321.0,475.7435,475.8525,473.5038,474.4155,6321.0
2024-10-03 13:00:00,478.13,478.19,476.97,477.26,9624.0,473.8308,473.8903,472.6813,472.9687,9624.0
2024-10-03 13:30:00,477.61,478.33,476.82,477.57,7683.0,473.3155,474.029,472.5326,473.2759,7683.0
2024-10-03 14:00:00,477.56,478.51,477.41,478.45,5815.0,473.266,474.2074,473.1173,474.148,5815.0
2024-10-03 14:30:00,478.09,478.99,477.88,478.59,7063.0,473.7912,474.6831,473.5831,474.2867,7063.0
2024-10-03 15:00:00,478.43,478.93,478.16,478.84,9731.0,474.1281,474.6236,473.8606,474.5344,9731.0
2024-10-03 15:30:00,478.75,480.02,478.34,479.57,36422.0,474.4453,475.7038,474.0389,475.2579,36422.0
2024-10-04 09:30:00,485.15,489.44,484.5,489.22,9666.0,480.7877,485.0391,480.1436,484.8211,9666.0
2024-10-04 10:00:00,490.24,490.24,485.16,486.0,11350.0,485.8319,485.8319,480.7976,481.6301,11350.0
2024-10-04 10:30:00,485.64,486.86,484.77,485.06,9465.0,481.2733,482.4823,480.4111,480.6985,9465.0
2024-10-04 11:00:00,485.52,486.55,483.53,484.34,12773.0,481.1544,482.1751,479.1823,479.985,12773.0
2024-10-04 11:30:00,484.21,485.42,483.3,484.74,4391.0,479.8562,481.0553,478.9543,480.3814,4391.0
2024-10-04 12:00:00,484.77,485.95,484.47,484.47,6925.0,480.4111,481.5805,480.1138,480.1138,6925.0
2024-10-04 12:30:00,484.75,486.26,484.75,486.17,3253.0,480.3913,481.8877,480.3913,481.7985,3253.0
2024-10-04 13:00:00,485.77,486.37,485.76,486.35,2174.0,481.4021,481.9967,481.3922,481.9769,2174.0
2024-10-04 13:30:00,486.2,486.27,484.55,485.14,3284.0,481.8283,481.8976,480.1931,480.7778,3284.0
2024-10-04 14:00:00,485.2,486.17,484.88,486.17,4118.0,480.8373,481.7985,480.5201,481.7985,4118.0
2024-10-04 14:30:00,486.04,486.46,484.92,486.04,17496.0,481.6697,482.0859,480.5598,481.6697,17496.0
2024-10-04 15:00:00,485.77,487.17,485.49,486.71,9481.0,481.4021,482.7895,481.1247,482.3337,9481.0
2024-10-04 15:30:00,486.75,488.05,486.43,486.77,28481.0,482.3733,483.6616,482.0562,482.3931,28481.0
2024-10-07 09:30:00,486.07,488.82,485.84,486.52,9981.0,481.6994,484.4247,481.4715,482.1454,9981.0
2024-10-07 10:00:00,486.23,487.55,485.32,486.0,5424.0,481.858,483.1661,480.9562,481.6301,5424.0
2024-10-07 10:30:00,485.43,487.3,485.41,486.97,8991.0,481.0652,482.9184,481.0454,482.5913,8991.0
2024-10-07 11:00:00,486.87,489.35,486.4,489.22,5926.0,482.4922,484.9499,482.0265,484.8211,5926.0
2024-10-07 11:30:00,489.04,489.15,486.54,486.54,19231.0,484.6427,484.7517,482.1652,482.1652,19231.0
2024-10-07 12:00:00,486.54,487.44,486.2,486.41,2870.0,482.1652,483.0571,481.8283,482.0364,2870.0
2024-10-07 12:30:00,486.41,486.41,484.78,485.71,1936.0,482.0364,482.0364,480.421,481.3427,1936.0
2024-10-07 13:00:00,485.31,485.4,483.35,483.38,6900.0,480.9463,481.0355,479.0039,479.0336,6900.0
2024-10-07 13:30:00,483.16,483.98,482.19,482.61,4701.0,478.8156,479.6282,477.8543,478.2705,4701.0
2024-10-07 14:00:00,482.48,482.93,482.12,482.12,1801.0,478.1417,478.5877,477.785,477.785,1801.0
2024-10-07 14:30:00,481.48,482.38,479.83,480.32,6065.0,477.1507,478.0426,475.5155,476.0011,6065.0
2024-10-07 15:00:00,480.34,481.66,480.02,481.12,7294.0,476.021,477.3291,475.7038,476.7939,7294.0
2024-10-07 15:30:00,481.1,482.71,480.47,480.56,34199.0,476.7741,478.3696,476.1498,476.239,34199.0
2024-10-08 09:30:00,481.23,482.47,480.38,481.44,9177.0,476.903,478.1318,476.0606,477.1111,9177.0
2024-10-08 10:00:00,481.38,482.29,480.88,481.73,7964.0,477.0516,477.9534,476.5561,477.3985,7964.0
2024-10-08 10:30:00,481.69,483.0,481.16,481.47,11253.0,477.3588,478.657,476.8336,477.1408,11253.0
2024-10-08 11:00:00,481.55,482.44,481.54,481.86,12109.0,477.2201,478.1021,477.2102,477.5273,12109.0
2024-10-08 11:30:00,481.79,482.61,481.71,482.61,6210.0,477.4579,478.2705,477.3786,478.2705,6210.0
2024-10-08 12:00:00,482.81,483.3,482.34,482.52,4489.0,478.4687,478.9543,478.003,478.1814,4489.0
2024-10-08 12:30:00,482.52,483.0,482.39,482.73,5381.0,478.1814,478.657,478.0525,478.3895,5381.0
2024-10-08 13:00:00,482.75,482.76,481.57,482.11,2534.0,478.4093,478.4192,477.2399,477.775,2534.0
2024-10-08 13:30:00,481.89,482.07,481.34,481.76,3807.0,477.557,477.7354,477.012,477.4282,3807.0
2024-10-08 14:00:00,482.04,483.03,482.04,482.87,4995.0,477.7057,478.6868,477.7057,478.5282,4995.0
2024-10-08 14:30:00,482.87,484.59,482.87,484.18,12469.0,478.5282,480.2327,478.5282,479.8264,12469.0
2024-10-08 15:00:00,484.18,484.7,483.23,484.47,6894.0,479.8264,480.3418,478.885,480.1138,6894.0
2024-10-08 15:30:00,484.22,484.85,483.73,483.78,18523.0,479.8661,480.4904,479.3805,479.43,18523.0
2024-10-09 09:30:00,483.73,488.96,483.73,488.37,7102.0,479.3805,484.5634,479.3805,483.9788,7102.0
2024-10-09 10:00:00,488.67,489.43,486.98,488.36,5820.0,484.2761,485.0292,482.6013,483.9688,5820.0
2024-10-09 10:30:00,487.94,489.31,487.94,489.28,4645.0,483.5526,484.9103,483.5526,484.8806,4645.0
2024-10-09 11:00:00,489.73,491.48,489.73,491.28,4161.0,485.3265,487.0608,485.3265,486.8626,4161.0
2024-10-09 11:30:00,491.26,492.58,491.25,492.29,4398.0,486.8428,488.1509,486.8329,487.8635,4398.0
2024-10-09 12:00:00,492.21,492.31,491.48,491.69,3716.0,487.7842,487.8833,487.0608,487.2689,3716.0
2024-10-09 12:30:00,491.55,493.01,491.55,492.19,2590.0,487.1302,488.577,487.1302,487.7644,2590.0
2024-10-09 13:00:00,492.6,493.5,492.37,493.15,4650.0,488.1707,489.0626,487.9428,488.7158,4650.0
2024-10-09 13:30:00,493.14,493.29,492.16,492.16,7129.0,488.7059,488.8545,487.7347,487.7347,7129.0
2024-10-09 14:00:00,492.12,492.57,491.65,492.06,6329.0,487.695,488.141,487.2293,487.6356,6329.0
2024-10-09 14:30:00,491.61,491.97,491.0,491.34,6365.0,487.1896,487.5464,486.5851,486.922,6365.0
2024-10-09 15:00:00,490.87,492.2,490.87,492.16,5847.0,486.4563,487.7743,486.4563,487.7347,5847.0
2024-10-09 15:30:00,492.39,494.24,491.75,493.26,29443.0,487.9626,489.796,487.3284,488.8248,29443.0
2024-10-10 09:30:00,493.8,494.05,492.56,493.34,10121.0,489.3599,489.6077,488.1311,488.9041,10121.0
2024-10-10 10:00:00,492.9,495.25,492.76,494.42,5333.0,488.468,490.7969,488.3293,489.9744,5333.0
2024-10-10 10:30:00,494.99,495.0,492.97,492.97,7308.0,490.5392,490.5491,488.5374,488.5374,7308.0
2024-10-10 11:00:00,492.93,494.4,492.66,494.05,3975.0,488.4978,489.9545,488.2302,489.6077,3975.0
2024-10-10 11:30:00,494.43,494.43,493.6,494.37,3741.0,489.9843,489.9843,489.1617,489.9248,3741.0
2024-10-10 12:00:00,493.95,494.58,493.95,494.58,1778.0,489.5086,490.1329,489.5086,490.1329,1778.0
2024-10-10 12:30:00,494.58,494.58,492.89,493.06,1591.0,490.1329,490.1329,488.4581,488.6266,1591.0
2024-10-10 13:00:00,492.81,492.87,491.13,492.04,4100.0,488.3788,488.4383,486.7139,487.6158,4100.0
2024-10-10 13:30:00,492.04,492.04,490.56,491.4,2407.0,487.6158,487.6158,486.1491,486.9815,2407.0
2024-10-10 14:00:00,490.82,491.74,490.65,490.98,2329.0,486.4067,487.3185,486.2383,486.5653,2329.0
2024-10-10 14:30:00,490.09,490.71,490.09,490.65,2585.0,485.6833,486.2977,485.6833,486.2383,2585.0
2024-10-10 15:00:00,490.81,491.02,489.85,490.76,12423.0,486.3968,486.6049,485.4454,486.3473,12423.0
2024-10-10 15:30:00,490.88,492.87,490.45,491.23,30250.0,486.4662,488.4383,486.0401,486.813,30250.0
2024-10-11 09:30:00,493.18,499.02,493.18,499.02,3383.0,488.7455,494.533,488.7455,494.533,3383.0
2024-10-11 10:00:00,498.94,500.53,497.99,499.62,15438.0,494.4537,496.0294,493.5123,495.1276,15438.0
2024-10-11 10:30:00,499.71,501.17,499.24,500.89,4116.0,495.2168,496.6637,494.751,496.3862,4116.0
2024-10-11 11:00:00,500.68,502.11,500.6,501.57,9311.0,496.1781,497.5952,496.0988,497.0601,9311.0
2024-10-11 11:30:00,501.82,502.47,501.29,501.93,5154.0,497.3078,497.952,496.7826,497.4168,5154.0
2024-10-11 12:00:00,501.33,501.89,499.98,499.98,2516.0,496.8222,497.3772,495.4844,495.4844,2516.0
2024-10-11 12:30:00,500.18,500.38,498.56,499.33,3394.0,495.6826,495.8808,494.0771,494.8402,3394.0
2024-10-11 13:00:00,499.31,499.31,498.48,499.09,1377.0,494.8204,494.8204,493.9978,494.6024,1377.0
2024-10-11 13:30:00,498.98,499.96,498.87,499.82,2033.0,494.4934,495.4645,494.3843,495.3258,2033.0
2024-10-11 14:00:00,499.85,500.25,499.73,499.73,2601.0,495.3555,495.7519,495.2366,495.2366,2601.0
2024-10-11 14:30:00,499.78,500.35,499.41,499.74,6760.0,495.2862,495.851,494.9195,495.2465,6760.0
2024-10-11 15:00:00,499.99,500.9,499.93,500.08,5670.0,495.4943,496.3961,495.4348,495.5835,5670.0
2024-10-11 15:30:00,500.04,502.97,500.04,502.45,40220.0,495.5438,498.4475,495.5438,497.9322,40220.0
2024-10-14 09:30:00,503.54,503.54,498.86,501.62,6773.0,499.0124,499.0124,494.3744,497.1096,6773.0
2024-10-14 10:00:00,502.64,502.64,500.5,501.41,3677.0,498.1204,498.1204,495.9997,496.9015,3677.0
2024-10-14 10:30:00,501.6,502.78,501.6,502.42,4988.0,497.0898,498.2592,497.0898,497.9024,4988.0
2024-10-14 11:00:00,502.43,502.81,502.13,502.33,3256.0,497.9123,498.2889,497.615,497.8132,3256.0
2024-10-14 11:30:00,502.26,502.26,501.08,502.12,4781.0,497.7439,497.7439,496.5745,497.6051,4781.0
2024-10-14 12:00:00,502.25,502.57,502.15,502.15,2327.0,497.734,498.0511,497.6348,497.6348,2327.0
2024-10-14 12:30:00,502.38,503.32,502.38,503.26,4667.0,497.8628,498.7943,497.8628,498.7349,4667.0
2024-10-14 13:00:00,502.86,502.91,502.0,502.25,3943.0,498.3385,498.388,497.4862,497.734,3943.0
2024-10-14 13:30:00,502.25,502.26,501.49,502.26,4361.0,497.734,497.7439,496.9808,497.7439,4361.0
2024-10-14 14:00:00,502.09,503.05,502.08,502.91,2410.0,497.5754,498.5268,497.5655,498.388,2410.0
2024-10-14 14:30:00,503.03,503.56,502.2,502.7,6131.0,498.5069,499.0322,497.6844,498.1799,6131.0
2024-10-14 15:00:00,502.48,503.6,502.3,503.35,7352.0,497.9619,499.0718,497.7835,498.8241,7352.0
2024-10-14 15:30:00,503.22,504.82,503.12,504.52,25782.0,498.6952,500.2808,498.5961,499.9835,25782.0
2024-10-15 09:30:00,509.41,514.59,509.41,514.23,26702.0,504.8296,509.963,504.8296,509.6062,26702.0
2024-10-15 10:00:00,513.64,516.14,512.45,515.74,17480.0,509.0215,511.4991,507.8422,511.1027,17480.0
2024-10-15 10:30:00,515.46,515.85,512.88,513.7,5581.0,510.8252,511.2117,508.2684,509.081,5581.0
2024-10-15 11:00:00,513.5,515.26,513.34,514.92,4569.0,508.8828,510.627,508.7242,510.29,4569.0
2024-10-15 11:30:00,515.53,515.9,514.15,514.75,10617.0,510.8945,511.2612,509.527,510.1216,10617.0
2024-10-15 12:00:00,514.8,517.82,514.8,517.82,8060.0,510.1711,513.164,510.1711,513.164,8060.0
2024-10-15 12:30:00,517.52,517.6,516.13,516.75,7817.0,512.8666,512.9459,511.4891,512.1036,7817.0
2024-10-15 13:00:00,516.68,517.4,515.84,516.05,8226.0,512.0342,512.7477,511.2018,511.4099,8226.0
2024-10-15 13:30:00,516.38,517.11,514.73,514.88,13573.0,511.7369,512.4603,510.1017,510.2504,13573.0
2024-10-15 14:00:00,514.72,515.0,513.79,513.8,4173.0,510.0918,510.3693,509.1702,509.1801,4173.0
2024-10-15 14:30:00,513.83,514.04,513.09,513.17,7090.0,509.2098,509.4179,508.4765,508.5558,7090.0
2024-10-15 15:00:00,512.96,513.08,511.22,511.52,7933.0,508.3477,508.4666,506.6233,506.9206,7933.0
2024-10-15 15:30:00,511.44,511.83,509.91,511.52,33299.0,506.8413,507.2278,505.3251,506.9206,33299.0
2024-10-16 09:30:00,510.7,515.06,510.7,514.2,16522.0,506.108,510.4288,506.108,509.5765,16522.0
2024-10-16 10:00:00,514.2,515.59,512.36,513.72,8459.0,509.5765,510.954,507.753,509.1008,8459.0
2024-10-16 10:30:00,514.44,514.93,512.88,514.55,5935.0,509.8143,510.2999,508.2684,509.9234,5935.0
2024-10-16 11:00:00,514.4,514.4,513.55,514.04,5614.0,509.7747,509.7747,508.9323,509.4179,5614.0
2024-10-16 11:30:00,513.91,514.22,513.51,513.7,4383.0,509.2891,509.5963,508.8927,509.081,4383.0
2024-10-16 12:00:00,513.87,514.4,512.54,512.76,6345.0,509.2495,509.7747,507.9314,508.1494,6345.0
2024-10-16 12:30:00,513.24,513.25,512.1,512.11,6101.0,508.6251,508.635,507.4954,507.5053,6101.0
2024-10-16 13:00:00,512.35,512.43,511.42,512.2,4242.0,507.7431,507.8224,506.8215,507.5945,4242.0
2024-10-16 13:30:00,512.19,513.22,512.1,512.32,5428.0,507.5846,508.6053,507.4954,507.7134,5428.0
2024-10-16 14:00:00,512.34,513.89,512.33,513.7,3316.0,507.7332,509.2693,507.7233,509.081,3316.0
2024-10-16 14:30:00,513.95,514.42,513.95,514.14,2526.0,509.3287,509.7945,509.3287,509.517,2526.0
2024-10-16 15:00:00,514.11,515.39,513.88,515.38,8945.0,509.4873,510.7558,509.2594,510.7459,8945.0
2024-10-16 15:30:00,514.86,518.05,514.77,517.57,69037.0,510.2306,513.3919,510.1414,512.9162,69037.0
2024-10-17 09:30:00,520.35,522.19,518.01,522.19,16384.0,515.6712,517.4947,513.3522,517.4947,16384.0
2024-10-17 10:00:00,522.41,523.08,520.46,520.46,5477.0,517.7127,518.3767,515.7802,515.7802,5477.0
2024-10-17 10:30:00,520.82,523.57,520.63,522.98,5724.0,516.137,518.8622,515.9487,518.2776,5724.0
2024-10-17 11:00:00,522.98,523.21,521.93,522.67,13012.0,518.2776,518.5055,517.237,517.9703,13012.0
2024-10-17 11:30:00,522.67,522.85,521.54,521.55,3063.0,517.9703,518.1487,516.8505,516.8604,3063.0
2024-10-17 12:00:00,521.46,522.65,521.06,522.58,10933.0,516.7712,517.9505,516.3748,517.8812,10933.0
2024-10-17 12:30:00,522.5,523.26,522.34,522.96,5131.0,517.8019,518.555,517.6433,518.2577,5131.0
2024-10-17 13:00:00,523.24,523.6,522.91,523.52,3330.0,518.5352,518.892,518.2082,518.8127,3330.0
2024-10-17 13:30:00,523.48,523.58,522.86,523.11,4251.0,518.7731,518.8722,518.1586,518.4064,4251.0
2024-10-17 14:00:00,523.11,523.11,521.51,521.52,8065.0,518.4064,518.4064,516.8208,516.8307,8065.0
2024-10-17 14:30:00,521.44,521.71,521.27,521.41,4517.0,516.7514,517.019,516.5829,516.7217,4517.0
2024-10-17 15:00:00,521.65,522.63,521.65,522.42,11211.0,516.9595,517.9307,516.9595,517.7226,11211.0
2024-10-17 15:30:00,522.18,522.31,520.95,521.39,32645.0,517.4847,517.6136,516.2658,516.7019,32645.0
2024-10-18 09:30:00,523.12,523.12,519.36,521.69,30707.0,518.4163,518.4163,514.6901,516.9992,30707.0
2024-10-18 10:00:00,520.48,522.64,519.96,522.63,10612.0,515.8,517.9406,515.2847,517.9307,10612.0
2024-10-18 10:30:00,522.52,522.52,520.49,520.91,6347.0,517.8217,517.8217,515.8099,516.2262,6347.0
2024-10-18 11:00:00,520.58,520.96,520.19,520.96,8063.0,515.8991,516.2757,515.5126,516.2757,8063.0
2024-10-18 11:30:00,520.99,522.17,520.83,521.9,4072.0,516.3054,517.4748,516.1469,517.2073,4072.0
2024-10-18 12:00:00,522.45,524.01,521.64,523.71,5424.0,517.7523,519.2983,516.9496,519.001,5424.0
2024-10-18 12:30:00,523.71,524.89,523.31,524.56,8614.0,519.001,520.1704,518.6046,519.8433,8614.0
2024-10-18 13:00:00,524.6,524.7,523.76,523.76,7757.0,519.883,519.9821,519.0505,519.0505,7757.0
2024-10-18 13:30:00,523.61,524.16,523.14,523.24,4041.0,518.9019,519.4469,518.4361,518.5352,4041.0
2024-10-18 14:00:00,522.96,524.31,522.89,524.1,7795.0,518.2577,519.5956,518.1884,519.3875,7795.0
2024-10-18 14:30:00,524.43,524.43,523.62,524.21,4368.0,519.7145,519.7145,518.9118,519.4965,4368.0
2024-10-18 15:00:00,524.02,524.02,522.7,523.66,6870.0,519.3082,519.3082,518.0001,518.9514,6870.0
2024-10-18 15:30:00,523.47,524.36,522.99,523.34,23194.0,518.7631,519.6451,518.2875,518.6343,23194.0
2024-10-21 09:30:00,522.76,523.8,521.39,522.25,17265.0,518.0595,519.0902,516.7019,517.5541,17265.0
2024-10-21 10:00:00,523.2,523.54,522.63,522.73,3186.0,518.4956,518.8325,517.9307,518.0298,3186.0
2024-10-21 10:30:00,522.23,523.88,522.12,523.19,6775.0,517.5343,519.1695,517.4253,518.4857,6775.0
2024-10-21 11:00:00,522.8,523.0,520.41,520.41,6260.0,518.0992,518.2974,515.7307,515.7307,6260.0
2024-10-21 11:30:00,520.71,521.36,519.61,521.28,3385.0,516.028,516.6721,514.9379,516.5928,3385.0
2024-10-21 12:00:00,521.22,521.49,521.1,521.23,2000.0,516.5334,516.801,516.4145,516.5433,2000.0
2024-10-21 12:30:00,521.67,522.41,521.64,522.41,1204.0,516.9793,517.7127,516.9496,517.7127,1204.0
2024-10-21 13:00:00,521.86,522.54,521.85,522.24,3156.0,517.1676,517.8415,517.1577,517.5442,3156.0
2024-10-21 13:30:00,522.24,522.24,521.24,521.87,4216.0,517.5442,517.5442,516.5532,517.1775,4216.0
2024-10-21 14:00:00,521.95,521.95,521.11,521.7,5398.0,517.2568,517.2568,516.4244,517.0091,5398.0
2024-10-21 14:30:00,521.25,521.65,521.25,521.45,2882.0,516.5631,516.9595,516.5631,516.7613,2882.0
2024-10-21 15:00:00,521.46,523.02,521.45,522.7,6776.0,516.7712,518.3172,516.7613,518.0001,6776.0
2024-10-21 15:30:00,522.41,522.9,521.51,522.65,26206.0,517.7127,518.1983,516.8208,517.9505,26206.0
2024-10-22 09:30:00,520.0,521.73,518.96,520.18,12502.0,515.3243,517.0388,514.2937,515.5027,12502.0
2024-10-22 10:00:00,520.75,520.75,517.51,518.03,6808.0,516.0676,516.0676,512.8567,513.3721,6808.0
2024-10-22 10:30:00,517.28,519.03,516.95,518.76,4075.0,512.6288,514.3631,512.3018,514.0955,4075.0
2024-10-22 11:00:00,518.63,520.45,518.12,520.18,5620.0,513.9667,515.7703,513.4613,515.5027,5620.0
2024-10-22 11:30:00,519.93,520.64,519.54,519.54,3458.0,515.255,515.9586,514.8685,514.8685,3458.0
2024-10-22 12:00:00,519.32,519.91,518.6,519.91,4274.0,514.6505,515.2352,513.9369,515.2352,4274.0
2024-10-22 12:30:00,519.65,520.08,519.15,519.28,2752.0,514.9775,515.4036,514.482,514.6108,2752.0
2024-10-22 13:00:00,519.13,519.58,518.63,518.66,2621.0,514.4622,514.9081,513.9667,513.9964,2621.0
2024-10-22 13:30:00,519.05,519.78,518.17,519.15,7544.0,514.3829,515.1063,513.5108,514.482,7544.0
2024-10-22 14:00:00,519.64,519.87,518.87,519.76,3518.0,514.9676,515.1955,514.2045,515.0865,3518.0
2024-10-22 14:30:00,519.64,520.15,519.48,519.48,4231.0,514.9676,515.473,514.809,514.809,4231.0
2024-10-22 15:00:00,519.4,520.66,519.37,520.62,6400.0,514.7297,515.9784,514.7,515.9388,6400.0
2024-10-22 15:30:00,520.4,520.4,518.79,519.31,21045.0,515.7208,515.7208,514.1252,514.6406,21045.0
2024-10-23 09:30:00,518.4,522.97,518.4,519.44,10555.0,513.7387,518.2676,513.7387,514.7694,10555.0
2024-10-23 10:00:00,519.12,523.07,519.11,521.0,9440.0,514.4523,518.3667,514.4424,516.3154,9440.0
2024-10-23 10:30:00,521.36,523.42,521.36,522.93,16937.0,516.6721,518.7136,516.6721,518.228,16937.0
2024-10-23 11:00:00,522.93,522.93,521.12,521.53,6665.0,518.228,518.228,516.4343,516.8406,6665.0
2024-10-23 11:30:00,521.53,522.38,521.14,521.72,9041.0,516.8406,517.6829,516.4541,517.0289,9041.0
2024-10-23 12:00:00,522.07,522.43,521.32,521.63,10363.0,517.3757,517.7325,516.6325,516.9397,10363.0
2024-10-23 12:30:00,521.4,522.98,521.4,521.5,4053.0,516.7118,518.2776,516.7118,516.8109,4053.0
2024-10-23 13:00:00,521.64,521.65,520.49,520.49,4708.0,516.9496,516.9595,515.8099,515.8099,4708.0
2024-10-23 13:30:00,520.7,521.03,520.09,520.3,6349.0,516.0181,516.3451,515.4135,515.6217,6349.0
2024-10-23 14:00:00,520.39,520.39,517.59,518.71,5298.0,515.7108,515.7108,512.936,514.0459,5298.0
2024-10-23 14:30:00,518.7,520.03,518.62,519.74,5156.0,514.036,515.3541,513.9568,515.0667,5156.0
2024-10-23 15:00:00,519.74,520.19,519.25,520.19,8208.0,515.0667,515.5126,514.5811,515.5126,8208.0
2024-10-23 15:30:00,520.19,521.08,519.48,520.27,33130.0,515.5126,516.3946,514.809,515.5919,33130.0
2024-10-24 09:30:00,500.54,501.34,487.13,493.5,51751.0,496.0393,496.8321,482.7499,489.0626,51751.0
2024-10-24 10:00:00,493.84,495.69,491.37,494.44,51958.0,489.3996,491.2329,486.9518,489.9942,51958.0
2024-10-24 10:30:00,494.48,499.95,494.48,499.92,28312.0,490.0338,495.4546,490.0338,495.4249,28312.0
2024-10-24 11:00:00,500.65,501.43,498.53,500.9,12518.0,496.1483,496.9213,494.0474,496.3961,12518.0
2024-10-24 11:30:00,501.64,501.91,499.83,501.4,33903.0,497.1294,497.397,495.3357,496.8916,33903.0
2024-10-24 12:00:00,500.85,503.69,499.22,503.69,9910.0,496.3465,499.161,494.7312,499.161,9910.0
2024-10-24 12:30:00,503.6,504.94,503.06,503.06,12666.0,499.0718,500.3998,498.5367,498.5367,12666.0
2024-10-24 13:00:00,503.06,506.73,502.87,506.73,9820.0,498.5367,502.1737,498.3484,502.1737,9820.0
2024-10-24 13:30:00,506.23,506.23,502.29,502.67,8610.0,501.6782,501.6782,497.7736,498.1502,8610.0
2024-10-24 14:00:00,502.21,502.81,501.24,501.55,6227.0,497.6943,498.2889,496.733,497.0402,6227.0
2024-10-24 14:30:00,501.74,502.2,501.23,501.23,6840.0,497.2285,497.6844,496.7231,496.7231,6840.0
2024-10-24 15:00:00,501.34,501.85,500.31,501.25,12791.0,496.8321,497.3375,495.8114,496.7429,12791.0
2024-10-24 15:30:00,501.11,504.62,500.96,503.23,48377.0,496.6042,500.0826,496.4555,498.7051,48377.0
2024-10-25 09:30:00,506.95,507.09,500.59,502.52,22994.0,502.3917,502.5304,496.0889,498.0015,22994.0
2024-10-25 10:00:00,502.36,505.07,502.35,504.7,13144.0,497.843,500.5286,497.8331,500.1619,13144.0
2024-10-25 10:30:00,505.06,506.35,504.59,504.59,8813.0,500.5187,501.7971,500.0529,500.0529,8813.0
2024-10-25 11:00:00,505.04,506.43,503.14,503.14,11679.0,500.4989,501.8764,498.6159,498.6159,11679.0
2024-10-25 11:30:00,503.37,503.84,502.68,503.49,8612.0,498.8439,499.3097,498.1601,498.9628,8612.0
2024-10-25 12:00:00,502.87,504.16,502.01,504.16,11910.0,498.3484,499.6268,497.4961,499.6268,11910.0
2024-10-25 12:30:00,504.15,504.59,503.27,503.9,9218.0,499.6169,500.0529,498.7448,499.3691,9218.0
2024-10-25 13:00:00,503.85,503.85,502.0,502.41,3703.0,499.3196,499.3196,497.4862,497.8925,3703.0
2024-10-25 13:30:00,502.75,503.19,501.32,502.36,6344.0,498.2295,498.6655,496.8123,497.843,6344.0
2024-10-25 14:00:00,502.36,503.12,501.22,503.12,6363.0,497.843,498.5961,496.7132,498.5961,6363.0
2024-10-25 14:30:00,503.11,503.81,502.99,503.46,6373.0,498.5862,499.2799,498.4673,498.9331,6373.0
2024-10-25 15:00:00,503.58,503.6,502.08,502.71,13784.0,499.052,499.0718,497.5655,498.1898,13784.0
2024-10-25 15:30:00,502.81,504.78,502.16,504.35,49429.0,498.2889,500.2412,497.6448,499.8151,49429.0
2024-10-28 09:30:00,509.72,512.4,509.0,510.44,9086.0,505.1368,507.7927,504.4233,505.8503,9086.0
2024-10-28 10:00:00,510.56,511.25,508.71,510.59,5316.0,505.9692,506.653,504.1359,505.999,5316.0
2024-10-28 10:30:00,510.28,510.67,508.35,509.96,5842.0,505.6917,506.0782,503.7791,505.3746,5842.0
2024-10-28 11:00:00,509.8,511.11,509.47,510.83,2606.0,505.2161,506.5143,504.889,506.2368,2606.0
2024-10-28 11:30:00,511.05,511.76,510.22,510.39,8358.0,506.4548,507.1584,505.6323,505.8008,8358.0
2024-10-28 12:00:00,510.28,511.53,509.59,510.87,10325.0,505.6917,506.9305,505.008,506.2764,10325.0
2024-10-28 12:30:00,510.53,511.0,510.07,510.39,5426.0,505.9395,506.4053,505.4836,505.8008,5426.0
2024-10-28 13:00:00,510.72,511.15,510.07,511.0,7554.0,506.1278,506.5539,505.4836,506.4053,7554.0
2024-10-28 13:30:00,510.76,512.19,510.76,511.48,14834.0,506.1674,507.5846,506.1674,506.881,14834.0
2024-10-28 14:00:00,511.41,512.96,511.18,512.8,12013.0,506.8116,508.3477,506.5837,508.1891,12013.0
2024-10-28 14:30:00,512.63,515.15,512.07,514.62,20991.0,508.0206,510.518,507.4657,509.9927,20991.0
2024-10-28 15:00:00,514.23,514.23,512.93,513.51,8432.0,509.6062,509.6062,508.3179,508.8927,8432.0
2024-10-28 15:30:00,513.86,514.08,512.87,513.45,30489.0,509.2396,509.4576,508.2585,508.8332,30489.0
2024-10-29 09:30:00,513.82,518.16,513.82,515.13,9800.0,509.1999,513.5009,509.1999,510.4981,9800.0
2024-10-29 10:00:00,514.17,515.82,513.93,514.69,9928.0,509.5468,511.1819,509.3089,510.0621,9928.0
2024-10-29 10:30:00,515.05,515.18,514.06,514.78,7314.0,510.4189,510.5477,509.4378,510.1513,7314.0
2024-10-29 11:00:00,514.82,515.07,512.89,513.2,7916.0,510.1909,510.4387,508.2783,508.5855,7916.0
2024-10-29 11:30:00,513.38,514.43,513.15,513.79,2365.0,508.7639,509.8044,508.5359,509.1702,2365.0
2024-10-29 12:00:00,513.98,514.53,513.98,514.41,3956.0,509.3585,509.9035,509.3585,509.7846,3956.0
2024-10-29 12:30:00,514.24,515.08,513.27,515.08,7859.0,509.6161,510.4486,508.6549,510.4486,7859.0
2024-10-29 13:00:00,515.5,515.52,514.53,514.84,4515.0,510.8648,510.8846,509.9035,510.2107,4515.0
2024-10-29 13:30:00,515.15,515.79,514.81,515.79,5007.0,510.518,511.1522,510.181,511.1522,5007.0
2024-10-29 14:00:00,515.83,516.27,515.62,516.27,3490.0,511.1918,511.6279,510.9837,511.6279,3490.0
2024-10-29 14:30:00,516.38,517.02,516.29,517.02,7015.0,511.7369,512.3711,511.6477,512.3711,7015.0
2024-10-29 15:00:00,516.82,517.02,515.56,516.41,8545.0,512.1729,512.3711,510.9243,511.7666,8545.0
2024-10-29 15:30:00,516.38,516.78,515.81,516.29,35310.0,511.7369,512.1333,511.172,511.6477,35310.0
2024-10-30 09:30:00,516.09,519.7,516.09,519.62,7426.0,511.4495,515.027,511.4495,514.9478,7426.0
2024-10-30 10:00:00,520.5,521.05,519.22,519.22,4939.0,515.8199,516.3649,514.5514,514.5514,4939.0
2024-10-30 10:30:00,519.26,519.86,518.55,518.55,3754.0,514.591,515.1856,513.8874,513.8874,3754.0
2024-10-30 11:00:00,518.89,518.89,517.43,518.45,7478.0,514.2243,514.2243,512.7775,513.7883,7478.0
2024-10-30 11:30:00,518.57,519.1,518.53,518.84,4316.0,513.9072,514.4324,513.8676,514.1748,4316.0
2024-10-30 12:00:00,518.82,519.05,518.65,518.98,1894.0,514.155,514.3829,513.9865,514.3135,1894.0
2024-10-30 12:30:00,518.74,519.23,518.15,518.15,11603.0,514.0757,514.5613,513.491,513.491,11603.0
2024-10-30 13:00:00,518.25,519.21,518.25,518.67,5207.0,513.5901,514.5415,513.5901,514.0063,5207.0
2024-10-30 13:30:00,518.45,518.5,516.99,517.0,4950.0,513.7883,513.8378,512.3414,512.3513,4950.0
2024-10-30 14:00:00,516.88,518.04,516.87,517.28,4188.0,512.2324,513.382,512.2225,512.6288,4188.0
2024-10-30 14:30:00,517.07,517.61,516.57,517.3,6075.0,512.4207,512.9558,511.9252,512.6486,6075.0
2024-10-30 15:00:00,517.06,517.06,515.17,515.17,9738.0,512.4108,512.4108,510.5378,510.5378,9738.0
2024-10-30 15:30:00,515.42,515.6,513.77,513.86,46725.0,510.7855,510.9639,509.1504,509.2396,46725.0
2024-10-31 09:30:00,516.16,518.81,515.98,518.81,7900.0,511.5189,514.145,511.3405,514.145,7900.0
2024-10-31 10:00:00,518.6,518.83,515.38,515.38,9678.0,513.9369,514.1649,510.7459,510.7459,9678.0
2024-10-31 10:30:00,515.56,515.61,513.68,514.43,6740.0,510.9243,510.9738,509.0612,509.8044,6740.0
2024-10-31 11:00:00,513.46,513.95,511.48,511.48,7790.0,508.8432,509.3287,506.881,506.881,7790.0
2024-10-31 11:30:00,512.2,515.56,512.02,514.75,2976.0,507.5945,510.9243,507.4161,510.1216,2976.0
2024-10-31 12:00:00,514.76,516.24,514.12,516.24,3326.0,510.1315,511.5982,509.4972,511.5982,3326.0
2024-10-31 12:30:00,515.96,516.16,514.36,514.49,9639.0,511.3207,511.5189,509.7351,509.8639,9639.0
2024-10-31 13:00:00,514.81,515.47,514.5,514.78,4095.0,510.181,510.8351,509.8738,510.1513,4095.0
2024-10-31 13:30:00,514.79,514.79,513.61,514.6,5543.0,510.1612,510.1612,508.9918,509.9729,5543.0
2024-10-31 14:00:00,514.29,515.14,513.83,515.13,5590.0,509.6657,510.508,509.2098,510.4981,5590.0
2024-10-31 14:30:00,514.94,515.16,513.25,515.12,12020.0,510.3098,510.5279,508.635,510.4882,12020.0
2024-10-31 15:00:00,514.77,514.9,513.45,514.46,6137.0,510.1414,510.2702,508.8332,509.8342,6137.0
2024-10-31 15:30:00,514.19,514.19,510.19,510.35,39946.0,509.5666,509.5666,505.6026,505.7611,39946.0
2024-11-01 09:30:00,511.0,514.26,510.69,513.15,10063.0,506.4053,509.636,506.0981,508.5359,10063.0
2024-11-01 10:00:00,512.99,515.45,511.48,515.45,13283.0,508.3774,510.8153,506.881,510.8153,13283.0
2024-11-01 10:30:00,515.27,515.27,512.97,513.57,7660.0,510.6369,510.6369,508.3576,508.9522,7660.0
2024-11-01 11:00:00,513.45,514.18,512.87,513.82,8824.0,508.8332,509.5567,508.2585,509.1999,8824.0
2024-11-01 11:30:00,513.94,514.45,512.16,512.86,7353.0,509.3188,509.8243,507.5548,508.2485,7353.0
2024-11-01 12:00:00,513.03,513.11,512.32,512.32,7739.0,508.417,508.4963,507.7134,507.7134,7739.0
2024-11-01 12:30:00,512.27,512.62,510.51,510.51,11548.0,507.6639,508.0107,505.9197,505.9197,11548.0
2024-11-01 13:00:00,510.9,511.1,509.22,509.68,11628.0,506.3062,506.5044,504.6413,505.0971,11628.0
2024-11-01 13:30:00,509.78,509.78,507.22,507.46,26213.0,505.1962,505.1962,502.6593,502.8971,26213.0
2024-11-01 14:00:00,507.34,508.02,505.81,507.09,19324.0,502.7782,503.4521,501.2619,502.5304,19324.0
2024-11-01 14:30:00,507.05,508.51,506.78,507.39,11434.0,502.4908,503.9377,502.2232,502.8277,11434.0
2024-11-01 15:00:00,507.32,507.98,506.69,506.91,21277.0,502.7584,503.4124,502.134,502.352,21277.0
2024-11-01 15:30:00,506.99,507.72,506.04,507.39,42863.0,502.4313,503.1548,501.4899,502.8277,42863.0
2024-11-04 09:30:00,505.25,506.73,501.2,501.63,16574.0,502.1698,503.6408,498.1445,498.5719,16574.0
2024-11-04 10:00:00,501.43,506.17,501.42,505.61,13310.0,498.3731,503.0842,498.3631,502.5276,13310.0
2024-11-04 10:30:00,505.54,506.19,503.47,505.33,12998.0,502.458,503.1041,500.4006,502.2493,12998.0
2024-11-04 11:00:00,505.29,506.98,505.09,506.3,5831.0,502.2095,503.8892,502.0108,503.2134,5831.0
2024-11-04 11:30:00,506.09,506.09,502.34,503.06,7683.0,503.0047,503.0047,499.2775,499.9931,7683.0
2024-11-04 12:00:00,503.02,506.51,503.02,506.32,4647.0,499.9534,503.4221,499.9534,503.2333,4647.0
2024-11-04 12:30:00,506.87,507.61,506.44,507.55,1000.0,503.7799,504.5154,503.3525,504.4558,1000.0
2024-11-04 13:00:00,507.18,507.72,505.4,506.76,7733.0,504.088,504.6247,502.3189,503.6706,7733.0
2024-11-04 13:30:00,506.62,508.05,506.61,507.65,6954.0,503.5314,504.9527,503.5215,504.5552,6954.0
2024-11-04 14:00:00,507.94,508.93,507.79,507.79,6519.0,504.8434,505.8274,504.6943,504.6943,6519.0
2024-11-04 14:30:00,507.82,507.98,506.77,507.17,12154.0,504.7241,504.8831,503.6805,504.0781,12154.0
2024-11-04 15:00:00,506.69,507.49,506.19,507.23,8438.0,503.601,504.3961,503.1041,504.1377,8438.0
2024-11-04 15:30:00,506.97,507.09,505.82,506.79,36397.0,503.8793,503.9986,502.7363,503.7004,36397.0
2024-11-05 09:30:00,504.23,508.71,504.23,508.71,14664.0,501.156,505.6087,501.156,505.6087,14664.0
2024-11-05 10:00:00,507.89,510.96,507.73,510.82,11384.0,504.7937,507.845,504.6347,507.7058,11384.0
2024-11-05 10:30:00,510.83,513.32,510.82,511.14,5873.0,507.7158,510.1906,507.7058,508.0239,5873.0
2024-11-05 11:00:00,511.12,512.11,510.67,511.12,8329.0,508.004,508.988,507.5567,508.004,8329.0
2024-11-05 11:30:00,511.71,511.71,510.65,510.87,3521.0,508.5904,508.5904,507.5369,507.7555,3521.0
2024-11-05 12:00:00,510.84,512.31,510.49,511.22,8706.0,507.7257,509.1867,507.3778,508.1034,8706.0
2024-11-05 12:30:00,511.25,512.0,511.18,512.0,4499.0,508.1332,508.8786,508.0636,508.8786,4499.0
2024-11-05 13:00:00,512.09,512.72,511.32,511.38,8376.0,508.9681,509.5942,508.2028,508.2624,8376.0
2024-11-05 13:30:00,511.23,512.0,511.11,511.93,4433.0,508.1133,508.8786,507.9941,508.8091,4433.0
2024-11-05 14:00:00,511.72,512.91,511.71,512.53,10386.0,508.6003,509.7831,508.5904,509.4054,10386.0
2024-11-05 14:30:00,512.53,512.53,511.82,511.82,22237.0,509.4054,509.4054,508.6997,508.6997,22237.0
2024-11-05 15:00:00,512.13,512.24,511.5,511.85,4730.0,509.0078,509.1172,508.3817,508.7296,4730.0
2024-11-05 15:30:00,511.98,514.38,511.97,514.13,20941.0,508.8588,511.2441,508.8488,510.9957,20941.0
2024-11-06 09:30:00,553.79,555.03,545.2,551.45,37134.0,550.4139,551.6463,541.8762,548.0881,37134.0
2024-11-06 10:00:00,552.58,556.98,550.94,556.98,29929.0,549.2112,553.5844,547.5812,553.5844,29929.0
2024-11-06 10:30:00,555.75,557.69,554.28,557.69,17174.0,552.3619,554.2901,550.9009,554.2901,17174.0
2024-11-06 11:00:00,558.0,559.1,557.17,558.07,12306.0,554.5982,555.6915,553.7733,554.6678,12306.0
2024-11-06 11:30:00,558.11,564.39,558.1,563.73,18294.0,554.7075,560.9492,554.6976,560.2933,18294.0
2024-11-06 12:00:00,563.74,564.85,561.19,564.76,21853.0,560.3032,561.4064,557.7688,561.317,21853.0
2024-11-06 12:30:00,564.76,565.84,563.38,564.33,15941.0,561.317,562.3904,559.9454,560.8896,15941.0
2024-11-06 13:00:00,564.08,564.49,560.81,560.81,20585.0,560.6411,561.0486,557.3911,557.3911,20585.0
2024-11-06 13:30:00,561.49,562.5,560.07,560.57,15941.0,558.0669,559.0708,556.6556,557.1525,15941.0
2024-11-06 14:00:00,560.72,563.8,559.98,563.8,19760.0,557.3016,560.3628,556.5661,560.3628,19760.0
2024-11-06 14:30:00,563.31,564.33,562.44,563.53,16678.0,559.8758,560.8896,559.0111,560.0945,16678.0
2024-11-06 15:00:00,563.56,566.06,562.96,564.85,16904.0,560.1243,562.6091,559.528,561.4064,16904.0
2024-11-06 15:30:00,565.04,569.47,564.3,567.71,70360.0,561.5953,565.9983,560.8598,564.249,70360.0
2024-11-07 09:30:00,562.87,566.39,552.04,555.54,26849.0,559.4385,562.9371,548.6745,552.1532,26849.0
2024-11-07 10:00:00,556.75,558.96,554.95,558.24,17716.0,553.3558,555.5524,551.5668,554.8367,17716.0
2024-11-07 10:30:00,557.64,558.66,554.8,555.02,21630.0,554.2404,555.2542,551.4177,551.6364,21630.0
2024-11-07 11:00:00,555.5,557.11,554.49,556.67,8723.0,552.1134,553.7136,551.1096,553.2763,8723.0
2024-11-07 11:30:00,556.67,557.98,554.73,554.73,8494.0,553.2763,554.5783,551.3481,551.3481,8494.0
2024-11-07 12:00:00,555.37,555.92,554.67,555.37,6642.0,551.9842,552.5309,551.2885,551.9842,6642.0
2024-11-07 12:30:00,555.34,555.46,553.89,553.89,3615.0,551.9544,552.0737,550.5133,550.5133,3615.0
2024-11-07 13:00:00,554.04,554.27,552.51,553.93,7350.0,550.6623,550.8909,549.1417,550.553,7350.0
2024-11-07 13:30:00,553.55,554.13,552.96,553.92,7015.0,550.1753,550.7518,549.5889,550.5431,7015.0
2024-11-07 14:00:00,553.88,554.18,550.09,550.27,9322.0,550.5033,550.8015,546.7364,546.9153,9322.0
2024-11-07 14:30:00,550.55,552.42,548.56,552.42,6826.0,547.1936,549.0522,545.2158,549.0522,6826.0
2024-11-07 15:00:00,552.24,552.24,549.77,551.12,6344.0,548.8733,548.8733,546.4184,547.7601,6344.0
2024-11-07 15:30:00,551.21,551.41,547.1,547.98,32020.0,547.8496,548.0484,543.7647,544.6393,32020.0
2024-11-08 09:30:00,548.63,551.94,547.61,549.36,19449.0,545.2853,548.5751,544.2715,546.0109,19449.0
2024-11-08 10:00:00,550.01,551.79,548.7,550.62,36940.0,546.6569,548.4261,545.3549,547.2632,36940.0
2024-11-08 10:30:00,550.85,553.19,550.57,552.14,8710.0,547.4918,549.8175,547.2135,548.7739,8710.0
2024-11-08 11:00:00,552.24,552.24,551.16,551.52,3109.0,548.8733,548.8733,547.7999,548.1577,3109.0
2024-11-08 11:30:00,551.35,551.68,550.05,550.06,7337.0,547.9887,548.3167,546.6967,546.7066,7337.0
2024-11-08 12:00:00,550.1,550.1,548.5,549.68,20516.0,546.7464,546.7464,545.1561,546.3289,20516.0
2024-11-08 12:30:00,549.8,550.37,549.61,549.94,3218.0,546.4482,547.0147,546.2594,546.5873,3218.0
2024-11-08 13:00:00,549.56,550.16,549.56,549.89,4574.0,546.2097,546.806,546.2097,546.5376,4574.0
2024-11-08 13:30:00,550.37,553.71,550.18,553.71,6536.0,547.0147,550.3344,546.8259,550.3344,6536.0
2024-11-08 14:00:00,553.35,554.09,552.83,553.22,9061.0,549.9766,550.712,549.4597,549.8473,9061.0
2024-11-08 14:30:00,552.92,554.31,552.92,553.33,5891.0,549.5492,550.9307,549.5492,549.9567,5891.0
2024-11-08 15:00:00,553.07,553.36,551.97,552.67,8739.0,549.6983,549.9865,548.605,549.3007,8739.0
2024-11-08 15:30:00,552.35,553.27,551.87,551.98,23191.0,548.9826,549.897,548.5056,548.6149,23191.0
2024-11-11 09:30:00,560.97,565.41,560.97,562.61,8692.0,557.5501,561.963,557.5501,559.1801,8692.0
2024-11-11 10:00:00,562.62,562.62,558.3,559.14,9194.0,559.19,559.19,554.8964,555.7313,9194.0
2024-11-11 10:30:00,559.04,562.28,559.03,561.76,4868.0,555.6319,558.8521,555.6219,558.3353,4868.0
2024-11-11 11:00:00,562.13,562.5,562.13,562.23,1251.0,558.703,559.0708,558.703,558.8024,1251.0
2024-11-11 11:30:00,563.2,565.01,563.17,563.19,6787.0,559.7665,561.5655,559.7367,559.7566,6787.0
2024-11-11 12:00:00,563.03,566.72,562.82,565.91,6447.0,559.5975,563.265,559.3888,562.46,6447.0
2024-11-11 12:30:00,565.69,565.76,564.67,564.67,2749.0,562.2413,562.3109,561.2275,561.2275,2749.0
2024-11-11 13:00:00,564.65,565.19,562.58,563.17,21143.0,561.2077,561.7444,559.1503,559.7367,21143.0
2024-11-11 13:30:00,562.73,563.93,562.52,563.93,4264.0,559.2994,560.4921,559.0906,560.4921,4264.0
2024-11-11 14:00:00,564.0,565.04,563.73,565.03,11626.0,560.5616,561.5953,560.2933,561.5853,11626.0
2024-11-11 14:30:00,564.52,565.47,564.51,564.72,7044.0,561.0785,562.0227,561.0685,561.2772,7044.0
2024-11-11 15:00:00,564.9,564.9,563.65,564.0,7041.0,561.4561,561.4561,560.2138,560.5616,7041.0
2024-11-11 15:30:00,563.65,564.34,562.64,564.03,24740.0,560.2138,560.8996,559.2099,560.5914,24740.0
2024-11-12 09:30:00,561.99,562.44,559.19,560.18,9907.0,558.5639,559.0111,555.7809,556.7649,9907.0
2024-11-12 10:00:00,560.18,560.28,558.21,558.55,18294.0,556.7649,556.8643,554.8069,555.1448,18294.0
2024-11-12 10:30:00,558.31,559.58,556.57,558.32,9288.0,554.9063,556.1686,553.1769,554.9163,9288.0
2024-11-12 11:00:00,558.23,559.16,557.5,558.15,3494.0,554.8268,555.7511,554.1013,554.7473,3494.0
2024-11-12 11:30:00,558.59,560.0,557.6,558.1,26422.0,555.1846,556.586,554.2006,554.6976,26422.0
2024-11-12 12:00:00,558.04,559.6,557.86,559.28,15130.0,554.638,556.1884,554.4591,555.8704,15130.0
2024-11-12 12:30:00,559.26,559.39,557.6,558.19,8242.0,555.8505,555.9797,554.2006,554.787,8242.0
2024-11-12 13:00:00,557.87,559.35,557.64,559.35,3709.0,554.469,555.94,554.2404,555.94,3709.0
2024-11-12 13:30:00,559.35,561.04,559.28,560.68,4380.0,555.94,557.6197,555.8704,557.2619,4380.0
2024-11-12 14:00:00,560.38,561.36,560.38,561.16,12249.0,556.9637,557.9377,556.9637,557.7389,12249.0
2024-11-12 14:30:00,561.36,562.07,560.96,561.96,8322.0,557.9377,558.6434,557.5402,558.5341,8322.0
2024-11-12 15:00:00,561.72,561.78,560.6,560.75,6570.0,558.2955,558.3552,557.1824,557.3314,6570.0
2024-11-12 15:30:00,560.75,561.4,560.15,561.4,32290.0,557.3314,557.9775,556.7351,557.9775,32290.0
2024-11-13 09:30:00,562.67,563.24,559.98,563.24,5426.0,559.2397,559.8063,556.5661,559.8063,5426.0
2024-11-13 10:00:00,563.73,564.15,559.69,562.78,7925.0,560.2933,560.7107,556.2779,559.3491,7925.0
2024-11-13 10:30:00,563.01,564.19,562.73,563.6,6342.0,559.5777,560.7505,559.2994,560.1641,6342.0
2024-11-13 11:00:00,562.95,565.16,562.95,564.75,8545.0,559.518,561.7146,559.518,561.3071,8545.0
2024-11-13 11:30:00,565.27,565.27,563.13,563.13,4685.0,561.8239,561.8239,559.6969,559.6969,4685.0
2024-11-13 12:00:00,563.68,563.95,562.87,562.87,9547.0,560.2436,560.5119,559.4385,559.4385,9547.0
2024-11-13 12:30:00,563.31,563.73,562.78,563.01,6982.0,559.8758,560.2933,559.3491,559.5777,6982.0
2024-11-13 13:00:00,563.0,563.34,562.66,562.96,15550.0,559.5677,559.9056,559.2298,559.528,15550.0
2024-11-13 13:30:00,563.01,563.87,562.9,563.23,4719.0,559.5777,560.4324,559.4683,559.7963,4719.0
2024-11-13 14:00:00,563.34,563.34,562.52,562.52,19252.0,559.9056,559.9056,559.0906,559.0906,19252.0
2024-11-13 14:30:00,562.63,562.94,561.02,562.45,21074.0,559.2,559.5081,557.5998,559.0211,21074.0
2024-11-13 15:00:00,562.45,562.51,561.21,562.05,10558.0,559.0211,559.0807,557.7886,558.6235,10558.0
2024-11-13 15:30:00,561.66,562.27,559.87,559.89,42560.0,558.2359,558.8422,556.4568,556.4767,42560.0
2024-11-14 09:30:00,561.5,563.94,560.03,562.26,17223.0,558.0769,560.502,556.6158,558.8322,17223.0
2024-11-14 10:00:00,562.04,563.46,561.42,563.2,6351.0,558.6136,560.0249,557.9974,559.7665,6351.0
2024-11-14 10:30:00,563.36,563.65,562.53,563.38,5465.0,559.9255,560.2138,559.1006,559.9454,5465.0
2024-11-14 11:00:00,563.81,564.92,561.51,562.27,5101.0,560.3728,561.476,558.0868,558.8422,5101.0
2024-11-14 11:30:00,562.56,563.21,562.46,562.48,6156.0,559.1304,559.7764,559.031,559.0509,6156.0
2024-11-14 12:00:00,562.37,562.64,561.45,561.62,5954.0,558.9416,559.2099,558.0272,558.1961,5954.0
2024-11-14 12:30:00,561.46,562.3,560.46,561.92,6723.0,558.0371,558.872,557.0432,558.4943,6723.0
2024-11-14 13:00:00,561.85,562.27,561.41,562.22,8168.0,558.4247,558.8422,557.9874,558.7925,8168.0
2024-11-14 13:30:00,561.84,562.27,560.95,561.67,9954.0,558.4148,558.8422,557.5302,558.2458,9954.0
2024-11-14 14:00:00,561.6,562.96,561.56,562.96,11693.0,558.1763,559.528,558.1365,559.528,11693.0
2024-11-14 14:30:00,562.9,564.52,562.58,564.3,7993.0,559.4683,561.0785,559.1503,560.8598,7993.0
2024-11-14 15:00:00,563.89,564.0,561.84,563.9,11308.0,560.4523,560.5616,558.4148,560.4622,11308.0
2024-11-14 15:30:00,563.86,564.1,561.29,561.4,90221.0,560.4225,560.661,557.8681,557.9775,90221.0
2024-11-15 09:30:00,562.21,567.48,561.79,565.72,34410.0,558.7825,564.0204,558.3651,562.2711,34410.0
2024-11-15 10:00:00,564.78,566.34,562.71,562.72,14624.0,561.3369,562.8874,559.2795,559.2894,14624.0
2024-11-15 10:30:00,562.93,563.42,560.65,560.76,32221.0,559.4981,559.9852,557.232,557.3414,32221.0
2024-11-15 11:00:00,560.82,562.8,559.55,562.4,19381.0,557.401,559.3689,556.1388,558.9714,19381.0
2024-11-15 11:30:00,562.63,562.9,559.82,562.33,12415.0,559.2,559.4683,556.4071,558.9018,12415.0
2024-11-15 12:00:00,562.72,562.73,560.43,561.05,11690.0,559.2894,559.2994,557.0134,557.6296,11690.0
2024-11-15 12:30:00,560.7,560.71,559.34,560.08,8850.0,557.2817,557.2917,555.93,556.6655,8850.0
2024-11-15 13:00:00,560.22,561.82,559.9,560.29,8139.0,556.8047,558.3949,556.4866,556.8742,8139.0
2024-11-15 13:30:00,559.84,560.9,559.26,560.89,18436.0,556.427,557.4805,555.8505,557.4706,18436.0
2024-11-15 14:00:00,561.27,564.5,561.16,563.86,25550.0,557.8483,561.0586,557.7389,560.4225,25550.0
2024-11-15 14:30:00,563.85,564.38,562.32,562.93,25263.0,560.4125,560.9393,558.8919,559.4981,25263.0
2024-11-15 15:00:00,562.88,564.5,562.01,564.01,22355.0,559.4485,561.0586,558.5838,560.5716,22355.0
2024-11-15 15:30:00,563.95,564.84,561.92,562.53,53833.0,560.5119,561.3965,558.4943,559.1006,53833.0
2024-11-18 09:30:00,561.72,564.58,560.9,561.57,29516.0,558.2955,561.1381,557.4805,558.1464,29516.0
2024-11-18 10:00:00,561.01,562.71,560.86,561.6,22121.0,557.5899,559.2795,557.4408,558.1763,22121.0
2024-11-18 10:30:00,562.0,563.6,561.66,563.6,9296.0,558.5738,560.1641,558.2359,560.1641,9296.0
2024-11-18 11:00:00,563.79,566.35,563.7,566.32,12205.0,560.3529,562.8973,560.2635,562.8675,12205.0
2024-11-18 11:30:00,567.0,568.14,565.85,566.24,10044.0,563.5433,564.6764,562.4003,562.788,10044.0
2024-11-18 12:00:00,565.9,565.97,564.41,564.87,6446.0,562.45,562.5196,560.9691,561.4263,6446.0
2024-11-18 12:30:00,564.51,566.42,564.26,566.42,9258.0,561.0685,562.9669,560.82,562.9669,9258.0
2024-11-18 13:00:00,566.28,566.3,564.44,564.51,13039.0,562.8277,562.8476,560.9989,561.0685,13039.0
2024-11-18 13:30:00,564.1,565.87,564.08,565.87,2508.0,560.661,562.4202,560.6411,562.4202,2508.0
2024-11-18 14:00:00,565.51,566.19,564.85,564.85,2923.0,562.0624,562.7383,561.4064,561.4064,2923.0
2024-11-18 14:30:00,564.85,565.83,564.45,565.83,3380.0,561.4064,562.3805,561.0089,562.3805,3380.0
2024-11-18 15:00:00,565.83,566.85,565.64,566.78,10521.0,562.3805,563.3942,562.1916,563.3247,10521.0
2024-11-18 15:30:00,566.88,566.98,564.62,565.05,47262.0,563.4241,563.5235,561.1778,561.6052,47262.0
2024-11-19 09:30:00,559.0,561.05,556.85,559.37,14845.0,555.5921,557.6296,553.4552,555.9599,14845.0
2024-11-19 10:00:00,558.77,559.65,557.24,559.2,13978.0,555.3635,556.2381,553.8428,555.7909,13978.0
2024-11-19 10:30:00,558.96,561.53,558.75,561.52,6896.0,555.5524,558.1067,555.3436,558.0967,6896.0
2024-11-19 11:00:00,561.81,563.89,561.26,563.27,7125.0,558.385,560.4523,557.8383,559.8361,7125.0
2024-11-19 11:30:00,562.83,563.41,562.4,562.74,5897.0,559.3988,559.9752,558.9714,559.3093,5897.0
2024-11-19 12:00:00,562.66,562.91,562.1,562.46,5338.0,559.2298,559.4783,558.6732,559.031,5338.0
2024-11-19 12:30:00,562.46,562.99,562.03,562.32,3617.0,559.031,559.5578,558.6036,558.8919,3617.0
2024-11-19 13:00:00,561.94,563.22,561.7,562.3,10464.0,558.5142,559.7864,558.2756,558.872,10464.0
2024-11-19 13:30:00,562.25,564.31,562.25,563.84,6898.0,558.8223,560.8697,558.8223,560.4026,6898.0
2024-11-19 14:00:00,563.75,563.97,563.2,563.46,7797.0,560.3131,560.5318,559.7665,560.0249,7797.0
2024-11-19 14:30:00,562.78,562.94,562.2,562.79,7853.0,559.3491,559.5081,558.7726,559.359,7853.0
2024-11-19 15:00:00,562.72,563.15,562.31,562.55,8330.0,559.2894,559.7168,558.8819,559.1205,8330.0
2024-11-19 15:30:00,562.34,563.07,561.86,562.24,16313.0,558.9117,559.6373,558.4347,558.8124,16313.0
2024-11-20 09:30:00,563.31,566.17,561.75,561.98,10904.0,559.8758,562.7184,558.3253,558.5539,10904.0
2024-11-20 10:00:00,561.5,562.44,558.66,559.0,7755.0,558.0769,559.0111,555.2542,555.5921,7755.0
2024-11-20 10:30:00,558.93,560.97,558.93,560.97,1975.0,555.5225,557.5501,555.5225,557.5501,1975.0
2024-11-20 11:00:00,560.58,560.58,557.76,557.76,3531.0,557.1625,557.1625,554.3597,554.3597,3531.0
2024-11-20 11:30:00,557.68,560.63,557.29,559.95,5562.0,554.2802,557.2122,553.8925,556.5363,5562.0
2024-11-20 12:00:00,559.6,559.92,557.77,557.77,2371.0,556.1884,556.5065,554.3696,554.3696,2371.0
2024-11-20 12:30:00,558.01,559.46,558.01,558.67,3203.0,554.6081,556.0493,554.6081,555.2641,3203.0
2024-11-20 13:00:00,558.29,559.06,558.29,558.77,4003.0,554.8864,555.6517,554.8864,555.3635,4003.0
2024-11-20 13:30:00,558.77,558.77,557.79,557.88,2790.0,555.3635,555.3635,554.3895,554.4789,2790.0
2024-11-20 14:00:00,557.48,558.94,557.35,558.51,4626.0,554.0814,555.5325,553.9522,555.1051,4626.0
2024-11-20 14:30:00,558.44,560.1,558.44,559.39,2839.0,555.0355,556.6854,555.0355,555.9797,2839.0
2024-11-20 15:00:00,559.75,562.44,559.64,562.44,7028.0,556.3375,559.0111,556.2282,559.0111,7028.0
2024-11-20 15:30:00,562.43,563.4,560.66,561.4,24461.0,559.0012,559.9653,557.242,557.9775,24461.0
2024-11-21 09:30:00,566.49,566.49,563.12,564.66,12638.0,563.0364,563.0364,559.687,561.2176,12638.0
2024-11-21 10:00:00,565.77,567.48,564.6,565.06,7912.0,562.3208,564.0204,561.158,561.6152,7912.0
2024-11-21 10:30:00,565.06,570.29,564.52,570.02,4859.0,561.6152,566.8133,561.0785,566.5449,4859.0
2024-11-21 11:00:00,570.02,570.98,569.3,570.98,9611.0,566.5449,567.4991,565.8293,567.4991,9611.0
2024-11-21 11:30:00,571.0,571.65,570.0,571.32,5191.0,567.5189,568.165,566.525,567.837,5191.0
2024-11-21 12:00:00,570.52,571.01,569.75,570.88,4691.0,567.0419,567.5289,566.2766,567.3997,4691.0
2024-11-21 12:30:00,570.79,571.84,570.45,571.84,2705.0,567.3102,568.3538,566.9723,568.3538,2705.0
2024-11-21 13:00:00,571.88,572.79,571.87,572.76,3361.0,568.3936,569.298,568.3836,569.2682,3361.0
2024-11-21 13:30:00,572.76,572.76,571.16,571.46,6302.0,569.2682,569.2682,567.678,567.9761,6302.0
2024-11-21 14:00:00,571.38,572.82,571.29,572.82,3887.0,567.8966,569.3279,567.8072,569.3279,3887.0
2024-11-21 14:30:00,572.99,572.99,572.08,572.63,3993.0,569.4968,569.4968,568.5924,569.139,3993.0
2024-11-21 15:00:00,572.9,573.31,572.14,573.31,3344.0,569.4074,569.8149,568.652,569.8149,3344.0
2024-11-21 15:30:00,573.14,573.44,569.95,570.03,19481.0,569.6459,569.9441,566.4754,566.5549,19481.0
2024-11-22 09:30:00,572.33,575.17,572.33,575.17,13832.0,568.8408,571.6635,568.8408,571.6635,13832.0
2024-11-22 10:00:00,573.47,575.01,571.24,572.07,12713.0,569.9739,571.5045,567.7575,568.5824,12713.0
2024-11-22 10:30:00,572.07,574.63,572.07,574.13,15470.0,568.5824,571.1268,568.5824,570.6299,15470.0
2024-11-22 11:00:00,574.13,574.94,572.25,574.38,6515.0,570.6299,571.4349,568.7613,570.8783,6515.0
2024-11-22 11:30:00,574.51,574.76,573.51,574.76,16806.0,571.0076,571.256,570.0136,571.256,16806.0
2024-11-22 12:00:00,574.36,575.37,574.04,574.75,18106.0,570.8585,571.8623,570.5404,571.2461,18106.0
2024-11-22 12:30:00,574.24,574.24,572.42,573.16,16599.0,570.7392,570.7392,568.9303,569.6658,16599.0
2024-11-22 13:00:00,573.01,573.54,572.84,573.0,19253.0,569.5167,570.0435,569.3477,569.5068,19253.0
2024-11-22 13:30:00,573.03,573.6,572.71,573.54,19944.0,569.5366,570.1031,569.2185,570.0435,19944.0
2024-11-22 14:00:00,573.54,573.57,571.84,572.82,18965.0,570.0435,570.0733,568.3538,569.3279,18965.0
2024-11-22 14:30:00,572.75,574.12,572.6,573.65,22514.0,569.2583,570.6199,569.1092,570.1528,22514.0
2024-11-22 15:00:00,573.35,573.35,571.05,571.94,23505.0,569.8546,569.8546,567.5686,568.4532,23505.0
2024-11-22 15:30:00,572.32,573.03,571.9,571.93,40671.0,568.8309,569.5366,568.4135,568.4433,40671.0
2024-11-25 09:30:00,574.0,577.0,571.14,571.75,14658.0,570.5007,573.4824,567.6581,568.2644,14658.0
2024-11-25 10:00:00,571.11,572.23,568.44,571.38,10284.0,567.6283,568.7415,564.9746,567.8966,10284.0
2024-11-25 10:30:00,571.77,571.81,569.0,569.01,7210.0,568.2843,568.324,565.5311,565.5411,7210.0
2024-11-25 11:00:00,569.0,570.59,568.5,568.7,13373.0,565.5311,567.1114,565.0342,565.233,13373.0
2024-11-25 11:30:00,568.8,569.36,568.14,568.94,12275.0,565.3324,565.8889,564.6764,565.4715,12275.0
2024-11-25 12:00:00,568.76,570.35,568.76,569.68,7007.0,565.2926,566.8729,565.2926,566.207,7007.0
2024-11-25 12:30:00,569.58,570.58,569.58,570.27,7555.0,566.1076,567.1015,566.1076,566.7934,7555.0
2024-11-25 13:00:00,570.29,571.89,570.28,570.8,12735.0,566.8133,568.4035,566.8033,567.3202,12735.0
2024-11-25 13:30:00,570.47,572.77,570.47,572.77,17917.0,566.9922,569.2782,566.9922,569.2782,17917.0
2024-11-25 14:00:00,572.94,572.94,571.41,571.56,14965.0,569.4471,569.4471,567.9265,568.0755,14965.0
2024-11-25 14:30:00,571.22,571.63,570.09,570.11,7969.0,567.7376,568.1451,566.6145,566.6344,7969.0
2024-11-25 15:00:00,570.14,571.04,570.13,570.8,18938.0,566.6642,567.5587,566.6543,567.3202,18938.0
2024-11-25 15:30:00,570.89,571.55,569.22,570.62,62011.0,567.4096,568.0656,565.7498,567.1413,62011.0
2024-11-26 09:30:00,570.28,571.22,565.54,568.83,13715.0,566.8033,567.7376,562.0922,565.3622,13715.0
2024-11-26 10:00:00,568.83,569.39,567.41,568.29,5755.0,565.3622,565.9188,563.9508,564.8255,5755.0
2024-11-26 10:30:00,567.89,569.53,567.17,569.05,3610.0,564.4279,566.0579,563.7123,565.5808,3610.0
2024-11-26 11:00:00,569.34,571.1,569.01,571.1,5708.0,565.8691,567.6183,565.5411,567.6183,5708.0
2024-11-26 11:30:00,571.11,571.37,570.26,570.73,3840.0,567.6283,567.8867,566.7835,567.2506,3840.0
2024-11-26 12:00:00,570.75,572.37,570.61,572.28,5664.0,567.2705,568.8806,567.1313,568.7911,5664.0
2024-11-26 12:30:00,572.42,573.1,571.99,573.1,2896.0,568.9303,569.6061,568.5029,569.6061,2896.0
2024-11-26 13:00:00,572.6,572.86,571.9,571.9,3725.0,569.1092,569.3676,568.4135,568.4135,3725.0
2024-11-26 13:30:00,571.94,571.94,571.24,571.76,4111.0,568.4532,568.4532,567.7575,568.2743,4111.0
2024-11-26 14:00:00,571.98,573.0,571.75,572.95,4471.0,568.493,569.5068,568.2644,569.4571,4471.0
2024-11-26 14:30:00,572.81,573.66,572.8,573.06,6362.0,569.3179,570.1627,569.308,569.5664,6362.0
2024-11-26 15:00:00,573.33,573.95,572.74,573.67,6332.0,569.8347,570.451,569.2483,570.1727,6332.0
2024-11-26 15:30:00,573.9,574.55,573.11,574.01,20630.0,570.4013,571.0473,569.6161,570.5106,20630.0
2024-11-27 09:30:00,574.98,575.52,573.29,574.89,4198.0,571.4747,572.0114,569.795,571.3852,4198.0
2024-11-27 10:00:00,574.89,576.47,573.09,573.97,5756.0,571.3852,572.9556,569.5962,570.4708,5756.0
2024-11-27 10:30:00,573.59,574.57,573.5,573.5,1440.0,570.0932,571.0672,570.0037,570.0037,1440.0
2024-11-27 11:00:00,573.73,574.22,573.09,573.97,2337.0,570.2323,570.7193,569.5962,570.4708,2337.0
2024-11-27 11:30:00,573.86,574.04,572.31,572.56,5042.0,570.3615,570.5404,568.821,569.0694,5042.0
2024-11-27 12:00:00,572.34,572.66,571.14,572.45,3380.0,568.8508,569.1688,567.6581,568.9601,3380.0
2024-11-27 12:30:00,572.45,572.78,572.12,572.78,2890.0,568.9601,569.2881,568.6321,569.2881,2890.0
2024-11-27 13:00:00,572.47,572.67,572.33,572.33,3581.0,568.98,569.1788,568.8408,568.8408,3581.0
2024-11-27 13:30:00,572.33,572.33,571.58,571.91,2746.0,568.8408,568.8408,568.0954,568.4234,2746.0
2024-11-27 14:00:00,572.33,572.65,571.9,572.44,2859.0,568.8408,569.1589,568.4135,568.9502,2859.0
2024-11-27 14:30:00,572.42,572.51,571.46,571.47,6633.0,568.9303,569.0197,567.9761,567.9861,6633.0
2024-11-27 15:00:00,571.51,572.0,571.51,571.85,4647.0,568.0258,568.5129,568.0258,568.3638,4647.0
2024-11-27 15:30:00,571.58,573.4,571.1,571.89,27147.0,568.0954,569.9043,567.6183,568.4035,27147.0
2024-11-29 09:30:00,574.81,576.72,573.46,573.84,9612.0,571.3057,573.2041,569.964,570.3416,9612.0
2024-11-29 10:00:00,573.84,575.3,573.59,574.15,9107.0,570.3416,571.7927,570.0932,570.6497,9107.0
2024-11-29 10:30:00,574.4,576.15,573.91,576.0,3057.0,570.8982,572.6376,570.4112,572.4885,3057.0
2024-11-29 11:00:00,576.0,576.0,574.89,575.93,5125.0,572.4885,572.4885,571.3852,572.4189,5125.0
2024-11-29 11:30:00,575.67,576.35,575.2,575.2,8249.0,572.1605,572.8363,571.6933,571.6933,8249.0
2024-11-29 12:00:00,575.5,576.83,575.5,575.59,5427.0,571.9915,573.3134,571.9915,572.081,5427.0
2024-11-29 12:30:00,575.97,576.18,573.49,574.32,23513.0,572.4587,572.6674,569.9938,570.8187,23513.0
2024-12-02 09:30:00,575.27,575.27,570.97,571.52,11935.0,571.7629,571.7629,567.4891,568.0358,11935.0
2024-12-02 10:00:00,570.63,570.63,567.72,567.86,7054.0,567.1512,567.1512,564.2589,564.3981,7054.0
2024-12-02 10:30:00,567.86,567.86,565.67,566.04,13144.0,564.3981,564.3981,562.2214,562.5892,13144.0
2024-12-02 11:00:00,565.35,567.59,564.42,566.94,10403.0,561.9034,564.1297,560.9791,563.4837,10403.0
2024-12-02 11:30:00,566.94,566.94,563.88,564.84,4932.0,563.4837,563.4837,560.4424,561.3965,4932.0
2024-12-02 12:00:00,564.59,565.39,564.37,564.74,3416.0,561.148,561.9432,560.9294,561.2971,3416.0
2024-12-02 12:30:00,564.57,566.38,564.54,566.38,4302.0,561.1281,562.9271,561.0983,562.9271,4302.0
2024-12-02 13:00:00,566.0,567.39,565.6,567.39,5648.0,562.5494,563.931,562.1519,563.931,5648.0
2024-12-02 13:30:00,567.36,567.95,566.29,567.95,5872.0,563.9011,564.4875,562.8377,564.4875,5872.0
2024-12-02 14:00:00,567.85,567.86,566.14,567.2,5319.0,564.3882,564.3981,562.6886,563.7421,5319.0
2024-12-02 14:30:00,567.64,568.25,567.03,567.03,9032.0,564.1794,564.7857,563.5732,563.5732,9032.0
2024-12-02 15:00:00,567.21,567.37,565.87,565.91,9412.0,563.7521,563.9111,562.4202,562.46,9412.0
2024-12-02 15:30:00,565.77,565.77,563.88,565.37,56168.0,562.3208,562.3208,560.4424,561.9233,56168.0
2024-12-03 09:30:00,568.05,568.15,566.01,567.69,9428.0,564.5869,564.6863,562.5594,564.2291,9428.0
2024-12-03 10:00:00,567.53,568.61,566.34,566.39,9636.0,564.0701,565.1435,562.8874,562.9371,9636.0
2024-12-03 10:30:00,565.78,566.62,565.28,565.75,13802.0,562.3308,563.1657,561.8338,562.301,13802.0
2024-12-03 11:00:00,565.43,565.71,564.44,565.23,8259.0,561.9829,562.2612,560.9989,561.7841,8259.0
2024-12-03 11:30:00,565.27,565.99,564.22,564.56,6676.0,561.8239,562.5395,560.7803,561.1182,6676.0
2024-12-03 12:00:00,564.56,566.34,564.56,565.33,25483.0,561.1182,562.8874,561.1182,561.8835,25483.0
2024-12-03 12:30:00,565.74,566.68,565.51,566.23,4481.0,562.291,563.2253,562.0624,562.778,4481.0
2024-12-03 13:00:00,566.47,567.03,566.39,567.03,7256.0,563.0166,563.5732,562.9371,563.5732,7256.0
2024-12-03 13:30:00,566.81,567.88,565.74,565.74,19187.0,563.3545,564.418,562.291,562.291,19187.0
2024-12-03 14:00:00,565.74,566.29,565.16,566.14,8800.0,562.291,562.8377,561.7146,562.6886,8800.0
2024-12-03 14:30:00,566.27,566.98,565.93,566.61,12185.0,562.8178,563.5235,562.4799,563.1557,12185.0
2024-12-03 15:00:00,566.49,566.57,565.23,565.23,9324.0,563.0364,563.116,561.7841,561.7841,9324.0
2024-12-03 15:30:00,565.2,566.84,564.24,565.54,47132.0,561.7543,563.3843,560.8002,562.0922,47132.0
2024-12-04 09:30:00,564.97,566.91,558.95,565.2,16741.0,561.5257,563.4539,555.5424,561.7543,16741.0
2024-12-04 10:00:00,565.32,565.52,562.16,562.96,7784.0,561.8736,562.0724,558.7328,559.528,7784.0
2024-12-04 10:30:00,562.6,564.66,562.6,564.42,1622.0,559.1702,561.2176,559.1702,560.9791,1622.0
2024-12-04 11:00:00,564.44,564.44,563.35,563.99,5922.0,560.9989,560.9989,559.9156,560.5517,5922.0
2024-12-04 11:30:00,564.77,565.43,563.6,563.6,2333.0,561.3269,561.9829,560.1641,560.1641,2333.0
2024-12-04 12:00:00,563.86,563.86,561.86,561.86,6239.0,560.4225,560.4225,558.4347,558.4347,6239.0
2024-12-04 12:30:00,561.9,562.13,559.42,559.8,13149.0,558.4744,558.703,556.0095,556.3872,13149.0
2024-12-04 13:00:00,559.73,560.87,559.73,560.1,7189.0,556.3177,557.4507,556.3177,556.6854,7189.0
2024-12-04 13:30:00,559.74,560.42,558.88,560.42,10767.0,556.3276,557.0034,555.4728,557.0034,10767.0
2024-12-04 14:00:00,560.11,560.86,560.1,560.48,4436.0,556.6953,557.4408,556.6854,557.0631,4436.0
2024-12-04 14:30:00,560.59,561.97,560.34,560.55,32861.0,557.1724,558.544,556.9239,557.1327,32861.0
2024-12-04 15:00:00,560.42,562.19,560.33,561.5,36708.0,557.0034,558.7627,556.914,558.0769,36708.0
2024-12-04 15:30:00,561.49,562.09,560.11,561.42,57183.0,558.0669,558.6633,556.6953,557.9974,57183.0
2024-12-05 09:30:00,564.07,569.05,561.03,569.05,15182.0,560.6312,565.5808,557.6097,565.5808,15182.0
2024-12-05 10:00:00,569.09,569.09,564.44,564.69,8354.0,565.6206,565.6206,560.9989,561.2474,8354.0
2024-12-05 10:30:00,564.5,566.44,564.29,565.38,10589.0,561.0586,562.9867,560.8499,561.9332,10589.0
2024-12-05 11:00:00,565.22,565.82,564.73,565.71,6749.0,561.7742,562.3705,561.2872,562.2612,6749.0
2024-12-05 11:30:00,565.72,566.84,565.22,565.82,12791.0,562.2711,563.3843,561.7742,562.3705,12791.0
2024-12-05 12:00:00,565.79,567.43,565.5,567.11,10233.0,562.3407,563.9707,562.0525,563.6527,10233.0
2024-12-05 12:30:00,567.11,567.12,564.87,565.7,13451.0,563.6527,563.6626,561.4263,562.2513,13451.0
2024-12-05 13:00:00,565.74,566.47,565.16,566.47,15481.0,562.291,563.0166,561.7146,563.0166,15481.0
2024-12-05 13:30:00,565.95,566.59,565.95,566.42,3096.0,562.4997,563.1358,562.4997,562.9669,3096.0
2024-12-05 14:00:00,566.42,567.95,566.42,567.7,7221.0,562.9669,564.4875,562.9669,564.2391,7221.0
2024-12-05 14:30:00,567.74,568.71,567.74,568.29,3342.0,564.2788,565.2429,564.2788,564.8255,3342.0
2024-12-05 15:00:00,568.06,568.11,567.0,567.0,14821.0,564.5969,564.6466,563.5433,563.5433,14821.0
2024-12-05 15:30:00,567.26,567.56,565.11,565.44,56944.0,563.8018,564.0999,561.6649,561.9928,56944.0
2024-12-06 09:30:00,563.99,569.54,563.66,563.66,9685.0,560.5517,566.0679,560.2237,560.2237,9685.0
2024-12-06 10:00:00,562.53,563.66,561.22,561.44,4696.0,559.1006,560.2237,557.7986,558.0172,4696.0
2024-12-06 10:30:00,561.55,563.88,561.55,563.54,11147.0,558.1266,560.4424,558.1266,560.1044,11147.0
2024-12-06 11:00:00,562.86,563.04,561.13,561.13,4691.0,559.4286,559.6075,557.7091,557.7091,4691.0
2024-12-06 11:30:00,561.13,562.2,561.02,562.2,4740.0,557.7091,558.7726,557.5998,558.7726,4740.0
2024-12-06 12:00:00,562.17,563.01,561.87,562.52,9865.0,558.7428,559.5777,558.4446,559.0906,9865.0
2024-12-06 12:30:00,562.34,562.97,562.06,562.48,4353.0,558.9117,559.5379,558.6335,559.0509,4353.0
2024-12-06 13:00:00,562.56,564.09,562.56,562.79,8167.0,559.1304,560.6511,559.1304,559.359,8167.0
2024-12-06 13:30:00,562.6,562.76,561.57,562.24,5320.0,559.1702,559.3292,558.1464,558.8124,5320.0
2024-12-06 14:00:00,562.29,562.61,560.05,560.05,6186.0,558.862,559.1801,556.6357,556.6357,6186.0
2024-12-06 14:30:00,560.36,561.43,560.35,561.03,4951.0,556.9438,558.0073,556.9339,557.6097,4951.0
2024-12-06 15:00:00,560.83,561.24,560.5,560.65,5304.0,557.411,557.8185,557.083,557.232,5304.0
2024-12-06 15:30:00,560.82,562.18,560.09,561.45,27854.0,557.401,558.7527,556.6755,558.0272,27854.0
2024-12-09 09:30:00,563.44,563.44,558.95,561.21,18469.0,560.005,560.005,555.5424,557.7886,18469.0
2024-12-09 10:00:00,561.39,561.39,555.65,555.65,15542.0,557.9675,557.9675,552.2625,552.2625,15542.0
2024-12-09 10:30:00,556.38,556.38,550.54,551.52,11263.0,552.9881,552.9881,547.1837,548.1577,11263.0
2024-12-09 11:00:00,550.73,554.67,550.2,554.45,10697.0,547.3725,551.2885,546.8458,551.0698,10697.0
2024-12-09 11:30:00,554.4,556.06,554.3,555.35,14230.0,551.0202,552.67,550.9208,551.9644,14230.0
2024-12-09 12:00:00,555.34,555.34,554.13,554.79,8684.0,551.9544,551.9544,550.7518,551.4078,8684.0
2024-12-09 12:30:00,554.97,555.17,554.0,554.0,5513.0,551.5867,551.7855,550.6226,550.6226,5513.0
2024-12-09 13:00:00,553.52,555.22,553.4,554.51,10059.0,550.1455,551.8352,550.0262,551.1295,10059.0
2024-12-09 13:30:00,554.99,554.99,554.02,554.36,4612.0,551.6066,551.6066,550.6425,550.9804,4612.0
2024-12-09 14:00:00,554.02,555.0,553.7,555.0,7117.0,550.6425,551.6165,550.3244,551.6165,7117.0
2024-12-09 14:30:00,554.79,554.79,553.0,554.38,12364.0,551.4078,551.4078,549.6287,551.0003,12364.0
2024-12-09 15:00:00,554.08,556.03,554.0,555.93,37588.0,550.7021,552.6402,550.6226,552.5408,37588.0
2024-12-09 15:30:00,555.75,555.76,553.21,554.16,18663.0,552.3619,552.3719,549.8374,550.7816,18663.0
2024-12-10 09:30:00,553.81,554.83,547.75,550.41,13141.0,550.4337,551.4475,544.4107,547.0545,13141.0
2024-12-10 10:00:00,550.78,550.78,547.19,548.76,7402.0,547.4222,547.4222,543.8541,545.4145,7402.0
2024-12-10 10:30:00,549.47,550.81,548.57,550.75,11447.0,546.1202,547.452,545.2257,547.3924,11447.0
2024-12-10 11:00:00,550.76,552.18,550.2,551.24,13031.0,547.4023,548.8137,546.8458,547.8794,13031.0
2024-12-10 11:30:00,551.08,552.09,550.71,550.71,7873.0,547.7204,548.7242,547.3526,547.3526,7873.0
2024-12-10 12:00:00,550.61,550.61,549.08,549.48,8545.0,547.2533,547.2533,545.7326,546.1301,8545.0
2024-12-10 12:30:00,549.03,549.91,547.37,547.42,5649.0,545.6829,546.5575,544.033,544.0827,5649.0
2024-12-10 13:00:00,547.23,547.95,546.58,547.32,3656.0,543.8939,544.6095,543.2478,543.9833,3656.0
2024-12-10 13:30:00,547.12,548.68,546.89,547.7,9535.0,543.7845,545.335,543.5559,544.361,9535.0
2024-12-10 14:00:00,547.56,548.1,547.02,547.83,8638.0,544.2218,544.7586,543.6851,544.4902,8638.0
2024-12-10 14:30:00,547.72,549.9,547.72,548.94,9716.0,544.3809,546.5476,544.3809,545.5934,9716.0
2024-12-10 15:00:00,549.08,549.67,547.41,548.14,8096.0,545.7326,546.319,544.0728,544.7983,8096.0
2024-12-10 15:30:00,546.83,547.38,545.2,546.38,33662.0,543.4963,544.0429,541.8762,543.049,33662.0
2024-12-11 09:30:00,550.01,550.48,545.21,548.76,11677.0,546.6569,547.124,541.8862,545.4145,11677.0
2024-12-11 10:00:00,548.68,548.69,547.0,548.26,6725.0,545.335,545.345,543.6653,544.9176,6725.0
2024-12-11 10:30:00,548.68,548.97,546.97,548.49,5787.0,545.335,545.6233,543.6354,545.1462,5787.0
2024-12-11 11:00:00,548.18,548.44,546.36,546.7,8649.0,544.8381,545.0965,543.0292,543.3671,8649.0
2024-12-11 11:30:00,547.08,548.1,546.64,547.83,6583.0,543.7448,544.7586,543.3075,544.4902,6583.0
2024-12-11 12:00:00,547.64,548.06,547.08,547.08,10357.0,544.3014,544.7188,543.7448,543.7448,10357.0
2024-12-11 12:30:00,547.08,548.14,546.89,548.06,4672.0,543.7448,544.7983,543.5559,544.7188,4672.0
2024-12-11 13:00:00,548.8,549.36,548.46,549.36,2342.0,545.4543,546.0109,545.1164,546.0109,2342.0
2024-12-11 13:30:00,549.15,550.43,549.15,549.85,7398.0,545.8022,547.0744,545.8022,546.4979,7398.0
2024-12-11 14:00:00,549.93,550.65,549.77,550.22,3985.0,546.5774,547.293,546.4184,546.8656,3985.0
2024-12-11 14:30:00,550.43,551.4,550.22,550.96,7311.0,547.0744,548.0384,546.8656,547.6011,7311.0
2024-12-11 15:00:00,550.76,551.86,550.5,550.57,6932.0,547.4023,548.4956,547.1439,547.2135,6932.0
2024-12-11 15:30:00,550.37,551.71,549.8,550.92,38236.0,547.0147,548.3465,546.4482,547.5614,38236.0
2024-12-12 09:30:00,552.91,556.1,550.77,551.89,14239.0,549.5392,552.7098,547.4123,548.5255,14239.0
2024-12-12 10:00:00,553.13,553.72,550.01,550.81,19634.0,549.7579,550.3443,546.6569,547.452,19634.0
2024-12-12 10:30:00,551.12,552.91,549.41,551.2,13555.0,547.7601,549.5392,546.0606,547.8397,13555.0
2024-12-12 11:00:00,551.37,551.65,550.41,551.18,9009.0,548.0086,548.2869,547.0545,547.8198,9009.0
2024-12-12 11:30:00,551.17,551.22,549.61,550.17,11693.0,547.8098,547.8595,546.2594,546.8159,11693.0
2024-12-12 12:00:00,550.51,551.24,549.87,550.15,12634.0,547.1539,547.8794,546.5178,546.7961,12634.0
2024-12-12 12:30:00,550.15,550.56,549.18,550.52,8946.0,546.7961,547.2036,545.832,547.1638,8946.0
2024-12-12 13:00:00,550.44,550.71,549.96,550.31,8022.0,547.0843,547.3526,546.6072,546.9551,8022.0
2024-12-12 13:30:00,550.3,550.3,548.85,549.75,5252.0,546.9451,546.9451,545.504,546.3985,5252.0
2024-12-12 14:00:00,549.37,549.93,548.13,548.13,7650.0,546.0208,546.5774,544.7884,544.7884,7650.0
2024-12-12 14:30:00,548.39,549.22,548.05,548.64,5406.0,545.0468,545.8717,544.7089,545.2953,5406.0
2024-12-12 15:00:00,548.54,549.31,548.2,549.1,6979.0,545.1959,545.9612,544.8579,545.7525,6979.0
2024-12-12 15:30:00,549.01,549.12,547.36,547.66,29577.0,545.663,545.7723,544.0231,544.3212,29577.0
2024-12-13 09:30:00,552.71,552.71,548.55,549.3,11918.0,549.3405,549.3405,545.2058,545.9512,11918.0
2024-12-13 10:00:00,549.13,549.83,547.57,548.83,3172.0,545.7823,546.478,544.2318,545.4841,3172.0
2024-12-13 10:30:00,548.71,549.6,547.89,548.84,5159.0,545.3648,546.2494,544.5498,545.494,5159.0
2024-12-13 11:00:00,548.81,550.44,548.32,549.6,7496.0,545.4642,547.0843,544.9772,546.2494,7496.0
2024-12-13 11:30:00,549.72,550.9,548.72,549.33,8651.0,546.3687,547.5415,545.3748,545.9811,8651.0
2024-12-13 12:00:00,548.89,548.89,548.33,548.39,3560.0,545.5437,545.5437,544.9872,545.0468,3560.0
2024-12-13 12:30:00,547.95,548.04,547.11,548.04,2544.0,544.6095,544.6989,543.7746,544.6989,2544.0
2024-12-13 13:00:00,548.77,548.77,547.74,548.55,2266.0,545.4245,545.4245,544.4008,545.2058,2266.0
2024-12-13 13:30:00,548.47,549.11,547.74,547.97,8277.0,545.1263,545.7624,544.4008,544.6293,8277.0
2024-12-13 14:00:00,548.2,548.6,547.91,548.09,3417.0,544.8579,545.2555,544.5697,544.7486,3417.0
2024-12-13 14:30:00,548.12,548.58,548.01,548.01,8341.0,544.7784,545.2356,544.6691,544.6691,8341.0
2024-12-13 15:00:00,548.21,548.5,546.93,546.93,9971.0,544.8679,545.1561,543.5957,543.5957,9971.0
2024-12-13 15:30:00,546.92,550.24,546.86,549.78,54406.0,543.5858,546.8855,543.5261,546.4283,54406.0
2024-12-16 09:30:00,550.05,552.6,547.35,551.0,9129.0,546.6967,549.2311,544.0131,547.6409,9129.0
2024-12-16 10:00:00,551.34,551.86,548.77,549.45,11084.0,547.9788,548.4956,545.4245,546.1003,11084.0
2024-12-16 10:30:00,549.76,551.6,549.66,550.5,8662.0,546.4084,548.2372,546.309,547.1439,8662.0
2024-12-16 11:00:00,550.28,550.36,548.74,550.18,19833.0,546.9253,547.0048,545.3947,546.8259,19833.0
2024-12-16 11:30:00,549.93,550.08,548.68,549.0,8857.0,546.5774,546.7265,545.335,545.6531,8857.0
2024-12-16 12:00:00,548.97,549.2,548.41,548.7,5669.0,545.6233,545.8519,545.0667,545.3549,5669.0
2024-12-16 12:30:00,548.69,549.47,548.16,548.99,4499.0,545.345,546.1202,544.8182,545.6431,4499.0
2024-12-16 13:00:00,549.1,550.33,549.0,550.33,10095.0,545.7525,546.975,545.6531,546.975,10095.0
2024-12-16 13:30:00,550.33,551.22,550.13,550.35,4081.0,546.975,547.8595,546.7762,546.9948,4081.0
2024-12-16 14:00:00,550.18,550.42,549.24,549.46,4152.0,546.8259,547.0644,545.8916,546.1103,4152.0
2024-12-16 14:30:00,549.51,549.71,549.09,549.47,5148.0,546.16,546.3587,545.7425,546.1202,5148.0
2024-12-16 15:00:00,549.71,550.88,548.93,549.87,13712.0,546.3587,547.5216,545.5835,546.5178,13712.0
2024-12-16 15:30:00,549.8,550.37,548.17,550.23,28429.0,546.4482,547.0147,544.8281,546.8756,28429.0
2024-12-17 09:30:00,545.65,546.48,541.25,545.73,13575.0,542.3235,543.1484,537.9503,542.403,13575.0
2024-12-17 10:00:00,545.72,545.72,540.62,541.01,12105.0,542.3931,542.3931,537.3242,537.7118,12105.0
2024-12-17 10:30:00,541.02,542.42,539.85,541.74,8891.0,537.7217,539.1132,536.5589,538.4373,8891.0
2024-12-17 11:00:00,542.26,542.83,541.87,542.45,6012.0,538.9542,539.5207,538.5665,539.143,6012.0
2024-12-17 11:30:00,542.36,543.82,542.36,543.42,7282.0,539.0536,540.5047,539.0536,540.1071,7282.0
2024-12-17 12:00:00,543.55,543.56,541.8,542.05,7574.0,540.2363,540.2462,538.497,538.7454,7574.0
2024-12-17 12:30:00,542.07,542.63,540.91,541.0,24199.0,538.7653,539.3219,537.6124,537.7018,24199.0
2024-12-17 13:00:00,541.08,541.65,540.67,541.27,10849.0,537.7814,538.3479,537.3739,537.9702,10849.0
2024-12-17 13:30:00,541.06,541.52,540.32,541.51,4463.0,537.7615,538.2187,537.026,538.2087,4463.0
2024-12-17 14:00:00,541.52,541.54,540.35,540.52,4471.0,538.2187,538.2385,537.0558,537.2248,4471.0
2024-12-17 14:30:00,540.52,540.52,538.54,540.29,8753.0,537.2248,537.2248,535.2568,536.9962,8753.0
2024-12-17 15:00:00,539.94,540.91,539.86,540.91,7077.0,536.6483,537.6124,536.5688,537.6124,7077.0
2024-12-17 15:30:00,540.94,542.35,540.82,541.44,24759.0,537.6422,539.0436,537.5229,538.1392,24759.0
2024-12-18 09:30:00,542.6,545.32,540.52,544.74,14732.0,539.2921,541.9955,537.2248,541.419,14732.0
2024-12-18 10:00:00,544.96,546.26,542.73,544.62,15558.0,541.6377,542.9298,539.4213,541.2998,15558.0
2024-12-18 10:30:00,544.21,546.21,544.21,546.12,8599.0,540.8923,542.8801,540.8923,542.7906,8599.0
2024-12-18 11:00:00,546.12,546.21,544.4,544.7,8730.0,542.7906,542.8801,541.0811,541.3793,8730.0
2024-12-18 11:30:00,544.7,545.42,544.59,545.4,4171.0,541.3793,542.0949,541.27,542.075,4171.0
2024-12-18 12:00:00,545.22,545.48,543.61,544.05,5516.0,541.8961,542.1545,540.2959,540.7332,5516.0
2024-12-18 12:30:00,544.43,545.13,544.41,544.46,6181.0,541.1109,541.8067,541.0911,541.1407,6181.0
2024-12-18 13:00:00,544.56,545.0,543.87,544.75,3126.0,541.2401,541.6775,540.5543,541.429,3126.0
2024-12-18 13:30:00,545.13,546.55,545.13,546.4,8725.0,541.8067,543.218,541.8067,543.0689,8725.0
2024-12-18 14:00:00,546.08,546.72,539.78,539.81,13318.0,542.7509,543.387,536.4893,536.5191,13318.0
2024-12-18 14:30:00,539.34,540.54,534.34,534.46,14417.0,536.052,537.2446,531.0824,531.2017,14417.0
2024-12-18 15:00:00,535.54,536.06,530.23,530.74,13360.0,532.2751,532.792,526.9975,527.5044,13360.0
2024-12-18 15:30:00,530.7,530.7,521.77,523.93,51535.0,527.4646,527.4646,518.5891,520.7359,51535.0
2024-12-19 09:30:00,529.31,534.14,527.55,531.66,10581.0,526.0831,530.8837,524.3338,528.4188,10581.0
2024-12-19 10:00:00,531.85,531.86,525.69,525.69,17145.0,528.6076,528.6176,522.4852,522.4852,17145.0
2024-12-19 10:30:00,526.72,528.19,525.25,525.93,11557.0,523.5089,524.9699,522.0479,522.7237,11557.0
2024-12-19 11:00:00,525.72,528.06,523.84,528.06,7245.0,522.515,524.8407,520.6465,524.8407,7245.0
2024-12-19 11:30:00,528.06,528.94,526.88,526.88,6240.0,524.8407,525.7154,523.6679,523.6679,6240.0
2024-12-19 12:00:00,526.91,528.03,525.67,526.25,4536.0,523.6977,524.8109,522.4653,523.0418,4536.0
2024-12-19 12:30:00,526.25,527.04,525.74,526.97,3118.0,523.0418,523.8269,522.5349,523.7574,3118.0
2024-12-19 13:00:00,526.47,527.03,525.41,527.02,4440.0,523.2604,523.817,522.2069,523.8071,4440.0
2024-12-19 13:30:00,527.16,528.65,526.88,528.36,6156.0,523.9462,525.4271,523.6679,525.1389,6156.0
2024-12-19 14:00:00,528.64,528.65,526.47,527.13,6731.0,525.4172,525.4271,523.2604,523.9164,6731.0
2024-12-19 14:30:00,527.03,527.28,525.41,525.41,6074.0,523.817,524.0655,522.2069,522.2069,6074.0
2024-12-19 15:00:00,525.72,526.53,525.23,525.97,11110.0,522.515,523.3201,522.028,522.7635,11110.0
2024-12-19 15:30:00,525.98,526.36,524.04,525.44,18716.0,522.7734,523.1511,520.8452,522.2367,18716.0
2024-12-20 09:30:00,521.25,525.98,521.05,525.11,61461.0,518.0722,522.7734,517.8735,521.9087,61461.0
2024-12-20 10:00:00,525.48,528.44,523.49,528.15,14787.0,522.2765,525.2184,520.2986,524.9302,14787.0
2024-12-20 10:30:00,528.19,530.58,528.19,530.29,15483.0,524.9699,527.3454,524.9699,527.0571,15483.0
2024-12-20 11:00:00,530.14,533.8,530.14,533.73,11077.0,526.908,530.5457,526.908,530.4762,11077.0
2024-12-20 11:30:00,532.74,535.14,532.74,534.9,4870.0,529.4922,531.8776,529.4922,531.639,4870.0
2024-12-20 12:00:00,534.68,535.56,533.51,535.43,7243.0,531.4204,532.295,530.2575,532.1658,7243.0
2024-12-20 12:30:00,535.2,535.2,533.61,534.14,5379.0,531.9372,531.9372,530.3569,530.8837,5379.0
2024-12-20 13:00:00,533.77,533.78,530.96,531.26,5167.0,530.5159,530.5259,527.723,528.0212,5167.0
2024-12-20 13:30:00,531.26,532.97,530.75,532.38,7875.0,528.0212,529.7208,527.5143,529.1344,7875.0
2024-12-20 14:00:00,531.33,533.55,531.33,533.55,12534.0,528.0908,530.2973,528.0908,530.2973,12534.0
2024-12-20 14:30:00,533.08,533.9,532.09,532.78,7952.0,529.8301,530.6451,528.8462,529.532,7952.0
2024-12-20 15:00:00,532.77,533.72,531.7,532.25,15665.0,529.522,530.4662,528.4585,529.0052,15665.0
2024-12-20 15:30:00,532.48,533.52,530.26,532.36,53912.0,529.2338,530.2674,527.0273,529.1145,53912.0
2024-12-23 09:30:00,529.79,533.38,529.63,530.44,12863.0,526.5602,530.1283,526.4012,527.2062,12863.0
2024-12-23 10:00:00,531.09,531.1,528.46,530.72,3782.0,527.8523,527.8622,525.2383,527.4845,3782.0
2024-12-23 10:30:00,530.5,530.92,529.47,529.79,6804.0,527.2659,527.6833,526.2421,526.5602,6804.0
2024-12-23 11:00:00,529.79,531.92,529.51,531.92,3046.0,526.5602,528.6772,526.2819,528.6772,3046.0
2024-12-23 11:30:00,532.44,534.2,532.1,534.06,5205.0,529.194,530.9433,528.8561,530.8042,5205.0
2024-12-23 12:00:00,534.0,534.14,531.89,532.83,5352.0,530.7445,530.8837,528.6474,529.5816,5352.0
2024-12-23 12:30:00,532.63,533.18,532.23,532.95,6690.0,529.3829,529.9295,528.9853,529.7009,6690.0
2024-12-23 13:00:00,532.75,533.39,532.58,532.73,4023.0,529.5021,530.1382,529.3332,529.4823,4023.0
2024-12-23 13:30:00,532.66,533.61,532.49,532.94,4753.0,529.4127,530.3569,529.2437,529.691,4753.0
2024-12-23 14:00:00,533.25,533.25,532.0,532.14,3711.0,529.9991,529.9991,528.7567,528.8959,3711.0
2024-12-23 14:30:00,532.62,532.73,531.83,532.3,4458.0,529.3729,529.4823,528.5877,529.0549,4458.0
2024-12-23 15:00:00,532.25,532.95,531.37,532.73,8300.0,529.0052,529.7009,528.1306,529.4823,8300.0
2024-12-23 15:30:00,532.53,534.41,532.24,534.15,21513.0,529.2835,531.152,528.9952,530.8936,21513.0
2024-12-24 09:30:00,536.88,538.04,532.94,536.79,5621.0,533.607,534.7599,529.691,533.5175,5621.0
2024-12-24 10:00:00,536.79,538.91,536.32,538.0,7464.0,533.5175,535.6246,533.0504,534.7201,7464.0
2024-12-24 10:30:00,538.35,539.15,537.98,538.77,8352.0,535.068,535.8631,534.7003,535.4854,8352.0
2024-12-24 11:00:00,538.8,539.0,536.99,537.43,8493.0,535.5153,535.714,533.7163,534.1536,8493.0
2024-12-24 11:30:00,537.7,538.68,537.62,538.01,7266.0,534.422,535.396,534.3424,534.7301,7266.0
2024-12-24 12:00:00,538.01,539.3,538.01,539.3,4306.0,534.7301,536.0122,534.7301,536.0122,4306.0
2024-12-24 12:30:00,538.65,539.89,537.81,539.58,7736.0,535.3662,536.5986,534.5313,536.2905,7736.0
2024-12-26 09:30:00,536.74,538.99,536.74,538.81,4297.0,533.4678,535.7041,533.4678,535.5252,4297.0
2024-12-26 10:00:00,538.98,540.13,538.46,539.91,4468.0,535.6942,536.8371,535.1773,536.6185,4468.0
2024-12-26 10:30:00,539.91,539.91,538.21,539.39,3897.0,536.6185,536.6185,534.9289,536.1017,3897.0
2024-12-26 11:00:00,539.39,540.4,539.39,539.75,1812.0,536.1017,537.1055,536.1017,536.4595,1812.0
2024-12-26 11:30:00,540.28,541.18,540.28,540.95,2892.0,536.9862,537.8807,536.9862,537.6521,2892.0
2024-12-26 12:00:00,541.16,541.72,541.02,541.34,2149.0,537.8609,538.4175,537.7217,538.0398,2149.0
2024-12-26 12:30:00,541.28,542.0,540.96,541.42,2627.0,537.9801,538.6957,537.6621,538.1193,2627.0
2024-12-26 13:00:00,541.34,542.35,541.34,542.35,2239.0,538.0398,539.0436,538.0398,539.0436,2239.0
2024-12-26 13:30:00,542.18,542.18,540.98,541.92,5280.0,538.8746,538.8746,537.682,538.6162,5280.0
2024-12-26 14:00:00,541.91,541.91,541.21,541.5,2657.0,538.6063,538.6063,537.9106,538.1988,2657.0
2024-12-26 14:30:00,541.44,542.21,541.21,541.94,4076.0,538.1392,538.9045,537.9106,538.6361,4076.0
2024-12-26 15:00:00,541.94,542.93,541.94,542.41,2674.0,538.6361,539.6201,538.6361,539.1032,2674.0
2024-12-26 15:30:00,541.98,543.02,541.86,542.69,38210.0,538.6759,539.7095,538.5566,539.3815,38210.0
2024-12-27 09:30:00,540.44,543.83,540.44,542.28,5586.0,537.1453,540.5146,537.1453,538.974,5586.0
2024-12-27 10:00:00,542.28,542.35,538.35,538.35,2829.0,538.974,539.0436,535.068,535.068,2829.0
2024-12-27 10:30:00,538.0,538.95,537.24,538.04,3305.0,534.7201,535.6643,533.9648,534.7599,3305.0
2024-12-27 11:00:00,538.04,538.08,535.77,537.38,4455.0,534.7599,534.7996,532.5037,534.1039,4455.0
2024-12-27 11:30:00,537.38,538.26,535.0,535.02,3133.0,534.1039,534.9785,531.7384,531.7583,3133.0
2024-12-27 12:00:00,535.52,536.0,534.44,535.33,4809.0,532.2553,532.7323,531.1818,532.0664,4809.0
2024-12-27 12:30:00,535.34,535.39,534.55,535.39,2599.0,532.0763,532.126,531.2912,532.126,2599.0
2024-12-27 13:00:00,535.41,536.05,535.08,535.88,3540.0,532.1459,532.782,531.8179,532.6131,3540.0
2024-12-27 13:30:00,535.57,536.77,535.57,536.7,6277.0,532.3049,533.4976,532.3049,533.4281,6277.0
2024-12-27 14:00:00,536.26,537.48,535.57,536.33,16967.0,532.9907,534.2033,532.3049,533.0603,16967.0
2024-12-27 14:30:00,536.34,538.03,536.34,538.03,4527.0,533.0703,534.7499,533.0703,534.7499,4527.0
2024-12-27 15:00:00,538.04,538.18,535.43,535.65,7671.0,534.7599,534.899,532.1658,532.3845,7671.0
2024-12-27 15:30:00,535.34,537.21,534.2,536.01,37543.0,532.0763,533.9349,530.9433,532.7423,37543.0
2024-12-30 09:30:00,528.79,530.1,526.81,527.1,6084.0,525.5663,526.8683,523.5984,523.8866,6084.0
2024-12-30 10:00:00,526.4,527.97,524.88,525.92,6244.0,523.1908,524.7513,521.6801,522.7138,6244.0
2024-12-30 10:30:00,525.92,529.31,525.33,529.03,10320.0,522.7138,526.0831,522.1274,525.8048,10320.0
2024-12-30 11:00:00,528.89,530.57,528.58,529.94,5652.0,525.6657,527.3354,525.3576,526.7093,5652.0
2024-12-30 11:30:00,530.97,531.69,530.62,531.6,4330.0,527.733,528.4486,527.3851,528.3591,4330.0
2024-12-30 12:00:00,531.71,532.44,530.8,531.66,4218.0,528.4685,529.194,527.564,528.4188,4218.0
2024-12-30 12:30:00,531.66,532.09,530.67,531.7,5036.0,528.4188,528.8462,527.4348,528.4585,5036.0
2024-12-30 13:00:00,531.56,533.41,530.93,532.13,2473.0,528.3194,530.1581,527.6932,528.8859,2473.0
2024-12-30 13:30:00,532.13,532.98,532.13,532.67,3872.0,528.8859,529.7307,528.8859,529.4226,3872.0
2024-12-30 14:00:00,533.04,533.04,530.62,532.01,4796.0,529.7904,529.7904,527.3851,528.7666,4796.0
2024-12-30 14:30:00,532.33,532.58,531.8,532.28,3573.0,529.0847,529.3332,528.5579,529.035,3573.0
2024-12-30 15:00:00,532.28,532.93,531.11,531.51,8416.0,529.035,529.681,527.8721,528.2697,8416.0
2024-12-30 15:30:00,531.27,532.13,529.96,530.16,25616.0,528.0312,528.8859,526.7291,526.9279,25616.0
2024-12-31 09:30:00,532.32,533.81,532.32,532.58,2871.0,529.0748,530.5557,529.0748,529.3332,2871.0
2024-12-31 10:00:00,533.63,534.38,532.58,533.58,3506.0,530.3768,531.1222,529.3332,530.3271,3506.0
2024-12-31 10:30:00,533.08,533.08,532.27,532.72,2255.0,529.8301,529.8301,529.0251,529.4723,2255.0
2024-12-31 11:00:00,532.45,532.69,531.86,532.35,2491.0,529.204,529.4425,528.6176,529.1046,2491.0
2024-12-31 11:30:00,532.3,532.55,531.74,532.1,3050.0,529.0549,529.3034,528.4983,528.8561,3050.0
2024-12-31 12:00:00,531.64,532.2,531.19,531.19,4476.0,528.3989,528.9555,527.9516,527.9516,4476.0
2024-12-31 12:30:00,531.04,532.36,530.77,532.36,2053.0,527.8026,529.1145,527.5342,529.1145,2053.0
2024-12-31 13:00:00,532.25,532.55,530.34,530.37,2969.0,529.0052,529.3034,527.1068,527.1366,2969.0
2024-12-31 13:30:00,530.46,532.07,530.43,530.76,3132.0,527.2261,528.8263,527.1963,527.5243,3132.0
2024-12-31 14:00:00,530.73,532.26,530.4,531.13,2522.0,527.4945,529.0151,527.1665,527.892,2522.0
2024-12-31 14:30:00,530.86,531.31,530.47,531.31,3624.0,527.6237,528.0709,527.236,528.0709,3624.0
2024-12-31 15:00:00,531.59,532.45,530.81,532.45,5966.0,528.3492,529.204,527.574,529.204,5966.0
2024-12-31 15:30:00,531.99,533.22,530.81,532.7,23434.0,528.7468,529.9693,527.574,529.4524,23434.0
2025-01-02 09:30:00,535.5,536.5,532.95,535.9,7726.0,532.2354,533.2293,529.7009,532.6329,7726.0
2025-01-02 10:00:00,536.19,536.54,533.64,533.64,3762.0,532.9212,533.269,530.3867,530.3867,3762.0
2025-01-02 10:30:00,533.18,534.35,532.8,533.63,4804.0,529.9295,531.0924,529.5518,530.3768,4804.0
2025-01-02 11:00:00,533.63,533.63,531.28,533.42,12325.0,530.3768,530.3768,528.0411,530.1681,12325.0
2025-01-02 11:30:00,535.08,535.6,533.81,534.24,6382.0,531.8179,532.3348,530.5557,530.9831,6382.0
2025-01-02 12:00:00,534.24,535.1,530.95,530.95,7802.0,530.9831,531.8378,527.7131,527.7131,7802.0
2025-01-02 12:30:00,530.61,531.22,528.15,530.12,5649.0,527.3752,527.9815,524.9302,526.8882,5649.0
2025-01-02 13:00:00,529.46,529.88,527.54,528.38,12945.0,526.2322,526.6496,524.3239,525.1588,12945.0
2025-01-02 13:30:00,527.97,528.39,526.16,527.5,5028.0,524.7513,525.1687,522.9523,524.2841,5028.0
2025-01-02 14:00:00,527.59,529.33,527.59,529.33,7044.0,524.3736,526.103,524.3736,526.103,7044.0
2025-01-02 14:30:00,529.02,530.56,528.55,529.47,5555.0,525.7949,527.3255,525.3277,526.2421,5555.0
2025-01-02 15:00:00,529.46,531.65,529.46,530.9,7648.0,526.2322,528.4088,526.2322,527.6634,7648.0
2025-01-02 15:30:00,530.49,531.72,529.62,530.01,13087.0,527.2559,528.4784,526.3912,526.7788,13087.0
2025-01-03 09:30:00,532.74,532.74,528.65,528.65,10254.0,529.4922,529.4922,525.4271,525.4271,10254.0
2025-01-03 10:00:00,528.35,532.55,526.78,532.32,6903.0,525.129,529.3034,523.5685,529.0748,6903.0
2025-01-03 10:30:00,531.51,533.33,531.51,533.33,3810.0,528.2697,530.0786,528.2697,530.0786,3810.0
2025-01-03 11:00:00,533.47,533.47,531.64,532.09,2650.0,530.2177,530.2177,528.3989,528.8462,2650.0
2025-01-03 11:30:00,532.41,533.54,532.41,532.51,3961.0,529.1642,530.2873,529.1642,529.2636,3961.0
2025-01-03 12:00:00,532.51,533.2,531.17,531.98,6057.0,529.2636,529.9494,527.9318,528.7368,6057.0
2025-01-03 12:30:00,531.91,532.34,531.64,532.06,3382.0,528.6673,529.0946,528.3989,528.8163,3382.0
2025-01-03 13:00:00,531.82,532.56,531.75,532.47,3476.0,528.5778,529.3133,528.5082,529.2238,3476.0
2025-01-03 13:30:00,532.8,533.3,532.47,532.86,2327.0,529.5518,530.0488,529.2238,529.6115,2327.0
2025-01-03 14:00:00,533.29,534.14,533.29,533.81,1254.0,530.0388,530.8837,530.0388,530.5557,1254.0
2025-01-03 14:30:00,533.82,535.07,533.81,534.06,5735.0,530.5656,531.808,530.5557,530.8042,5735.0
2025-01-03 15:00:00,533.63,534.91,533.59,534.34,6304.0,530.3768,531.649,530.337,531.0824,6304.0
2025-01-03 15:30:00,534.36,536.15,533.76,535.96,19354.0,531.1023,532.8814,530.506,532.6926,19354.0
2025-01-06 09:30:00,535.73,537.65,532.0,537.65,15115.0,532.464,534.3723,528.7567,534.3723,15115.0
2025-01-06 10:00:00,538.68,539.62,536.03,536.8,10256.0,535.396,536.3303,532.7621,533.5274,10256.0
2025-01-06 10:30:00,535.86,536.0,534.05,534.15,3505.0,532.5932,532.7323,530.7942,530.8936,3505.0
2025-01-06 11:00:00,533.59,535.32,533.32,535.32,2636.0,530.337,532.0565,530.0687,532.0565,2636.0
2025-01-06 11:30:00,535.92,538.2,535.64,538.2,7043.0,532.6528,534.9189,532.3745,534.9189,7043.0
2025-01-06 12:00:00,537.43,538.52,537.26,537.81,5358.0,534.1536,535.237,533.9846,534.5313,5358.0
2025-01-06 12:30:00,537.8,537.9,535.49,536.59,6738.0,534.5214,534.6207,532.2254,533.3187,6738.0
2025-01-06 13:00:00,536.7,536.7,535.24,535.56,3559.0,533.4281,533.4281,531.977,532.295,3559.0
2025-01-06 13:30:00,535.99,536.36,534.05,534.05,6124.0,532.7224,533.0901,530.7942,530.7942,6124.0
2025-01-06 14:00:00,534.0,534.29,533.32,533.73,6640.0,530.7445,531.0327,530.0687,530.4762,6640.0
2025-01-06 14:30:00,533.74,533.86,532.55,533.12,7273.0,530.4861,530.6054,529.3034,529.8699,7273.0
2025-01-06 15:00:00,533.1,533.11,531.99,531.99,6374.0,529.85,529.8599,528.7468,528.7468,6374.0
2025-01-06 15:30:00,532.45,532.7,530.14,530.94,23319.0,529.204,529.4524,526.908,527.7032,23319.0
2025-01-07 09:30:00,533.17,533.79,526.61,529.56,12561.0,529.9196,530.5358,523.3996,526.3316,12561.0
2025-01-07 10:00:00,529.49,529.49,521.87,528.38,16082.0,526.262,526.262,518.6885,525.1588,16082.0
2025-01-07 10:30:00,528.38,532.25,527.04,530.52,7076.0,525.1588,529.0052,523.8269,527.2857,7076.0
2025-01-07 11:00:00,532.19,533.27,531.04,533.26,6660.0,528.9456,530.019,527.8026,530.009,6660.0
2025-01-07 11:30:00,533.26,534.87,531.28,531.37,7782.0,530.009,531.6092,528.0411,528.1306,7782.0
2025-01-07 12:00:00,531.92,532.36,530.95,531.12,4645.0,528.6772,529.1145,527.7131,527.8821,4645.0
2025-01-07 12:30:00,531.68,533.08,531.14,532.61,4867.0,528.4387,529.8301,527.902,529.363,4867.0
2025-01-07 13:00:00,533.55,534.57,533.51,533.84,4474.0,530.2973,531.311,530.2575,530.5855,4474.0
2025-01-07 13:30:00,534.09,534.19,532.83,532.83,7679.0,530.834,530.9334,529.5816,529.5816,7679.0
2025-01-07 14:00:00,533.16,533.16,530.55,531.12,4812.0,529.9096,529.9096,527.3155,527.8821,4812.0
2025-01-07 14:30:00,531.2,531.2,529.89,530.16,6349.0,527.9616,527.9616,526.6596,526.9279,6349.0
2025-01-07 15:00:00,530.48,530.48,527.16,527.45,7446.0,527.246,527.246,523.9462,524.2344,7446.0
2025-01-07 15:30:00,527.74,529.23,526.11,529.22,28354.0,524.5227,526.0036,522.9026,525.9937,28354.0
2025-01-08 09:30:00,529.48,534.18,528.0,528.85,8190.0,526.2521,530.9234,524.7811,525.6259,8190.0
2025-01-08 10:00:00,529.43,531.98,528.0,528.09,8470.0,526.2024,528.7368,524.7811,524.8705,8470.0
2025-01-08 10:30:00,527.73,532.5,527.73,532.05,10669.0,524.5127,529.2537,524.5127,528.8064,10669.0
2025-01-08 11:00:00,531.26,533.06,531.25,531.69,4059.0,528.0212,529.8102,528.0113,528.4486,4059.0
2025-01-08 11:30:00,532.41,534.68,532.41,534.37,10671.0,529.1642,531.4204,529.1642,531.1123,10671.0
2025-01-08 12:00:00,533.66,533.66,531.17,531.18,3615.0,530.4066,530.4066,527.9318,527.9417,3615.0
2025-01-08 12:30:00,531.18,531.77,530.83,531.72,3909.0,527.9417,528.5281,527.5938,528.4784,3909.0
2025-01-08 13:00:00,531.72,533.9,531.72,533.59,30299.0,528.4784,530.6451,528.4784,530.337,30299.0
2025-01-08 13:30:00,533.81,534.32,532.15,532.22,5058.0,530.5557,531.0626,528.9058,528.9754,5058.0
2025-01-08 14:00:00,532.05,534.28,531.78,534.28,4623.0,528.8064,531.0228,528.5381,531.0228,4623.0
2025-01-08 14:30:00,533.55,534.06,531.74,532.0,12534.0,530.2973,530.8042,528.4983,528.7567,12534.0
2025-01-08 15:00:00,532.16,532.58,531.09,532.42,11623.0,528.9157,529.3332,527.8523,529.1741,11623.0
2025-01-08 15:30:00,532.4,535.0,531.6,534.97,37842.0,529.1543,531.7384,528.3591,531.7086,37842.0
2025-01-10 09:30:00,528.32,528.49,521.07,521.92,11190.0,525.0991,525.2681,517.8933,518.7382,11190.0
2025-01-10 10:00:00,521.02,521.44,517.37,518.89,10928.0,517.8436,518.2611,514.2159,515.7266,10928.0
2025-01-10 10:30:00,519.29,520.21,516.65,516.65,3266.0,516.1242,517.0386,513.5003,513.5003,3266.0
2025-01-10 11:00:00,516.13,517.47,515.3,516.18,4030.0,512.9835,514.3153,512.1585,513.0332,4030.0
2025-01-10 11:30:00,515.68,516.9,515.02,515.02,6927.0,512.5362,513.7488,511.8802,511.8802,6927.0
2025-01-10 12:00:00,515.46,515.84,514.4,515.76,6778.0,512.3175,512.6952,511.264,512.6157,6778.0
2025-01-10 12:30:00,515.27,517.45,514.93,517.08,7100.0,512.1287,514.2954,511.7908,513.9277,7100.0
2025-01-10 13:00:00,516.97,519.24,516.61,518.62,5983.0,513.8183,516.0745,513.4605,515.4583,5983.0
2025-01-10 13:30:00,518.3,520.64,518.3,520.58,4705.0,515.1402,517.466,515.1402,517.4063,4705.0
2025-01-10 14:00:00,520.04,520.11,517.19,517.63,4850.0,516.8696,516.9392,514.037,514.4743,4850.0
2025-01-10 14:30:00,517.62,517.62,515.99,517.37,4946.0,514.4644,514.4644,512.8443,514.2159,4946.0
2025-01-10 15:00:00,517.11,517.48,514.97,515.42,8064.0,513.9575,514.3252,511.8305,512.2778,8064.0
2025-01-10 15:30:00,515.35,516.68,514.45,515.18,25322.0,512.2082,513.5301,511.3137,512.0393,25322.0
2025-01-13 09:30:00,512.01,517.39,507.96,516.66,12756.0,508.8886,514.2358,504.8633,513.5102,12756.0
2025-01-13 10:00:00,515.89,516.98,514.28,516.97,11390.0,512.7449,513.8283,511.1447,513.8183,11390.0
2025-01-13 10:30:00,515.9,518.59,514.92,516.84,7477.0,512.7549,515.4285,511.7808,513.6891,7477.0
2025-01-13 11:00:00,516.51,516.51,514.99,515.25,3499.0,513.3611,513.3611,511.8504,512.1088,3499.0
2025-01-13 11:30:00,515.06,515.39,513.02,513.05,7903.0,511.92,512.248,509.8924,509.9222,7903.0
2025-01-13 12:00:00,513.02,515.06,513.01,514.51,6563.0,509.8924,511.92,509.8825,511.3733,6563.0
2025-01-13 12:30:00,514.17,515.07,513.39,514.7,7815.0,511.0354,511.9299,510.2602,511.5622,7815.0
2025-01-13 13:00:00,515.0,516.0,514.49,515.9,7243.0,511.8603,512.8543,511.3535,512.7549,7243.0
2025-01-13 13:30:00,515.83,516.71,515.3,515.45,4045.0,512.6853,513.5599,512.1585,512.3076,4045.0
2025-01-13 14:00:00,515.99,515.99,515.26,515.58,2484.0,512.8443,512.8443,512.1188,512.4368,2484.0
2025-01-13 14:30:00,515.59,517.05,515.53,516.84,5725.0,512.4468,513.8979,512.3871,513.6891,5725.0
2025-01-13 15:00:00,516.5,517.48,516.5,517.0,6544.0,513.3512,514.3252,513.3512,513.8482,6544.0
2025-01-13 15:30:00,516.9,518.59,516.81,517.64,30704.0,513.7488,515.4285,513.6593,514.4843,30704.0
2025-01-14 09:30:00,518.71,522.23,518.54,520.56,11434.0,515.5477,519.0463,515.3788,517.3865,11434.0
2025-01-14 10:00:00,522.09,523.85,521.9,523.45,3831.0,518.9071,520.6564,518.7183,520.2588,3831.0
2025-01-14 10:30:00,523.64,523.89,522.11,522.11,3904.0,520.4477,520.6962,518.927,518.927,3904.0
2025-01-14 11:00:00,521.46,521.46,520.33,521.12,5512.0,518.281,518.281,517.1579,517.943,5512.0
2025-01-14 11:30:00,520.67,521.69,519.67,519.68,6214.0,517.4958,518.5096,516.5019,516.5118,6214.0
2025-01-14 12:00:00,520.0,521.3,519.65,520.9,3374.0,516.8299,518.1219,516.482,517.7244,3374.0
2025-01-14 12:30:00,520.91,523.34,520.41,522.86,5259.0,517.7343,520.1495,517.2374,519.6724,5259.0
2025-01-14 13:00:00,523.29,525.2,523.28,525.14,4870.0,520.0998,521.9982,520.0899,521.9385,4870.0
2025-01-14 13:30:00,525.1,526.87,524.2,526.87,9010.0,521.8988,523.658,521.0043,523.658,9010.0
2025-01-14 14:00:00,526.28,526.5,525.37,525.37,6254.0,523.0716,523.2902,522.1671,522.1671,6254.0
2025-01-14 14:30:00,525.76,526.39,524.02,524.02,2367.0,522.5548,523.1809,520.8254,520.8254,2367.0
2025-01-14 15:00:00,524.11,524.88,523.57,524.53,8087.0,520.9148,521.6801,520.3781,521.3322,8087.0
2025-01-14 15:30:00,524.58,526.93,524.06,526.62,19525.0,521.3819,523.7176,520.8651,523.4095,19525.0
2025-01-15 09:30:00,537.97,541.93,537.51,539.34,16672.0,534.6903,538.6262,534.2331,536.052,16672.0
2025-01-15 10:00:00,539.47,539.48,535.54,537.1,27377.0,536.1812,536.1911,532.2751,533.8256,27377.0
2025-01-15 10:30:00,537.55,539.0,536.86,539.0,11993.0,534.2729,535.714,533.5871,535.714,11993.0
2025-01-15 11:00:00,539.0,539.45,537.75,538.48,9093.0,535.714,536.1613,534.4717,535.1972,9093.0
2025-01-15 11:30:00,537.94,538.6,536.19,538.32,10270.0,534.6605,535.3165,532.9212,535.0382,10270.0
2025-01-15 12:00:00,538.32,539.14,537.09,537.79,20734.0,535.0382,535.8532,533.8157,534.5114,20734.0
2025-01-15 12:30:00,537.57,538.25,537.08,537.28,8075.0,534.2928,534.9686,533.8057,534.0045,8075.0
2025-01-15 13:00:00,537.62,538.09,537.41,537.66,4598.0,534.3424,534.8096,534.1337,534.3822,4598.0
2025-01-15 13:30:00,538.24,538.48,537.11,537.81,11487.0,534.9587,535.1972,533.8356,534.5313,11487.0
2025-01-15 14:00:00,537.78,537.86,536.82,537.33,6319.0,534.5015,534.581,533.5473,534.0542,6319.0
2025-01-15 14:30:00,537.65,538.5,537.4,538.25,9351.0,534.3723,535.2171,534.1238,534.9686,9351.0
2025-01-15 15:00:00,538.28,539.21,538.13,538.43,13608.0,534.9984,535.9228,534.8493,535.1475,13608.0
2025-01-15 15:30:00,538.57,540.0,537.25,537.26,49879.0,535.2867,536.7079,533.9747,533.9846,49879.0
2025-01-16 09:30:00,538.0,540.33,534.87,538.5,31066.0,534.7201,537.0359,531.6092,535.2171,31066.0
2025-01-16 10:00:00,538.5,542.99,537.68,542.99,17557.0,535.2171,539.6797,534.4021,539.6797,17557.0
2025-01-16 10:30:00,542.45,544.19,541.3,543.48,14263.0,539.143,540.8724,538.0,540.1667,14263.0
2025-01-16 11:00:00,543.65,546.21,543.2,545.51,16754.0,540.3357,542.8801,539.8884,542.1843,16754.0
2025-01-16 11:30:00,545.31,545.96,544.39,545.54,8372.0,541.9856,542.6316,541.0712,542.2142,8372.0
2025-01-16 12:00:00,545.57,546.29,544.6,545.46,10722.0,542.244,542.9596,541.2799,542.1347,10722.0
2025-01-16 12:30:00,545.05,545.5,544.17,545.46,9014.0,541.7272,542.1744,540.8525,542.1347,9014.0
2025-01-16 13:00:00,544.98,545.49,543.67,543.87,8771.0,541.6576,542.1645,540.3556,540.5543,8771.0
2025-01-16 13:30:00,543.89,545.62,543.89,543.98,7182.0,540.5742,542.2937,540.5742,540.6637,7182.0
2025-01-16 14:00:00,543.89,545.66,543.88,545.66,5706.0,540.5742,542.3334,540.5643,542.3334,5706.0
2025-01-16 14:30:00,545.21,545.41,543.29,544.3,14969.0,541.8862,542.085,539.9779,540.9817,14969.0
2025-01-16 15:00:00,544.02,545.35,544.02,544.67,8307.0,540.7034,542.0253,540.7034,541.3495,8307.0
2025-01-16 15:30:00,545.14,547.37,545.09,546.59,34146.0,541.8166,544.033,541.7669,543.2578,34146.0
2025-01-17 09:30:00,549.55,550.0,544.17,548.18,66943.0,546.1997,546.647,540.8525,544.8381,66943.0
2025-01-17 10:00:00,548.18,550.49,547.84,550.49,5586.0,544.8381,547.134,544.5001,547.134,5586.0
2025-01-17 10:30:00,550.46,550.74,549.5,550.52,6566.0,547.1042,547.3825,546.15,547.1638,6566.0
2025-01-17 11:00:00,550.53,551.68,549.24,550.57,11108.0,547.1737,548.3167,545.8916,547.2135,11108.0
2025-01-17 11:30:00,550.84,551.76,550.56,551.14,8063.0,547.4819,548.3962,547.2036,547.78,8063.0
2025-01-17 12:00:00,551.08,552.21,550.91,552.21,6109.0,547.7204,548.8435,547.5514,548.8435,6109.0
2025-01-17 12:30:00,551.65,551.88,550.74,550.89,5631.0,548.2869,548.5155,547.3825,547.5315,5631.0
2025-01-17 13:00:00,550.82,551.18,549.52,549.9,7408.0,547.462,547.8198,546.1699,546.5476,7408.0
2025-01-17 13:30:00,550.3,551.29,549.95,550.66,18065.0,546.9451,547.9291,546.5973,547.303,18065.0
2025-01-17 14:00:00,550.96,551.37,550.41,551.09,4761.0,547.6011,548.0086,547.0545,547.7303,4761.0
2025-01-17 14:30:00,550.97,551.68,550.47,550.99,14459.0,547.6111,548.3167,547.1141,547.6309,14459.0
2025-01-17 15:00:00,550.64,550.95,549.92,550.67,13893.0,547.2831,547.5912,546.5675,547.3129,13893.0
2025-01-17 15:30:00,550.67,552.34,550.66,552.34,25634.0,547.3129,548.9727,547.303,548.9727,25634.0
2025-01-21 09:30:00,554.62,560.51,554.62,559.51,15616.0,551.2388,557.0929,551.2388,556.099,15616.0
2025-01-21 10:00:00,560.14,560.48,557.6,558.99,7721.0,556.7252,557.0631,554.2006,555.5822,7721.0
2025-01-21 10:30:00,558.32,558.64,556.75,557.98,6071.0,554.9163,555.2343,553.3558,554.5783,6071.0
2025-01-21 11:00:00,557.67,559.0,557.52,558.68,4795.0,554.2702,555.5921,554.1211,555.2741,4795.0
2025-01-21 11:30:00,558.69,558.85,557.24,557.24,9687.0,555.284,555.443,553.8428,553.8428,9687.0
2025-01-21 12:00:00,557.1,557.38,555.52,556.0,4631.0,553.7037,553.982,552.1333,552.6104,4631.0
2025-01-21 12:30:00,555.86,556.69,555.78,556.31,4972.0,552.4712,553.2962,552.3917,552.9185,4972.0
2025-01-21 13:00:00,556.31,557.41,556.2,557.05,3398.0,552.9185,554.0118,552.8092,553.654,3398.0
2025-01-21 13:30:00,557.04,558.12,556.96,558.12,4854.0,553.6441,554.7175,553.5645,554.7175,4854.0
2025-01-21 14:00:00,558.13,559.51,558.13,558.75,6038.0,554.7274,556.099,554.7274,555.3436,6038.0
2025-01-21 14:30:00,559.03,559.36,558.15,558.6,5559.0,555.6219,555.9499,554.7473,555.1945,5559.0
2025-01-21 15:00:00,558.5,558.68,557.35,558.47,11637.0,555.0952,555.2741,553.9522,555.0653,11637.0
2025-01-21 15:30:00,558.52,559.94,558.52,558.83,40746.0,555.115,556.5264,555.115,555.4231,40746.0
2025-01-22 09:30:00,558.74,559.05,556.82,557.69,12530.0,555.3337,555.6418,553.4254,554.2901,12530.0
2025-01-22 10:00:00,557.55,560.45,556.21,560.32,13457.0,554.1509,557.0333,552.8191,556.9041,13457.0
2025-01-22 10:30:00,560.41,560.43,558.15,559.31,14916.0,556.9935,557.0134,554.7473,555.9002,14916.0
2025-01-22 11:00:00,559.31,559.37,557.3,558.35,16157.0,555.9002,555.9599,553.9025,554.9461,16157.0
2025-01-22 11:30:00,558.6,560.58,558.3,559.06,16643.0,555.1945,557.1625,554.8964,555.6517,16643.0
2025-01-22 12:00:00,558.7,558.7,556.98,558.03,14393.0,555.2939,555.2939,553.5844,554.628,14393.0
2025-01-22 12:30:00,557.62,558.93,557.61,558.33,6793.0,554.2205,555.5225,554.2106,554.9262,6793.0
2025-01-22 13:00:00,558.53,561.3,558.12,560.93,8734.0,555.125,557.8781,554.7175,557.5103,8734.0
2025-01-22 13:30:00,560.93,561.72,560.54,561.46,10320.0,557.5103,558.2955,557.1227,558.0371,10320.0
2025-01-22 14:00:00,561.01,561.41,559.97,560.52,11236.0,557.5899,557.9874,556.5562,557.1028,11236.0
2025-01-22 14:30:00,560.48,562.79,560.48,562.79,9693.0,557.0631,559.359,557.0631,559.359,9693.0
2025-01-22 15:00:00,562.78,563.09,561.74,561.74,9046.0,559.3491,559.6572,558.3154,558.3154,9046.0
2025-01-22 15:30:00,561.74,562.05,560.58,561.26,22571.0,558.3154,558.6235,557.1625,557.8383,22571.0
2025-01-23 09:30:00,560.27,563.26,560.27,563.26,5926.0,556.8544,559.8261,556.8544,559.8261,5926.0
2025-01-23 10:00:00,563.49,564.36,562.2,562.93,4172.0,560.0547,560.9194,558.7726,559.4981,4172.0
2025-01-23 10:30:00,563.64,565.86,563.61,565.84,5697.0,560.2038,562.4103,560.174,562.3904,5697.0
2025-01-23 11:00:00,566.22,566.22,564.18,564.87,2710.0,562.7681,562.7681,560.7405,561.4263,2710.0
2025-01-23 11:30:00,565.09,565.6,564.55,565.6,1964.0,561.645,562.1519,561.1083,562.1519,1964.0
2025-01-23 12:00:00,565.62,566.58,565.25,566.4,5139.0,562.1717,563.1259,561.804,562.947,5139.0
2025-01-23 12:30:00,566.4,566.92,565.75,566.22,3584.0,562.947,563.4638,562.301,562.7681,3584.0
2025-01-23 13:00:00,566.4,566.77,565.88,566.31,1157.0,562.947,563.3147,562.4302,562.8575,1157.0
2025-01-23 13:30:00,566.65,566.66,565.37,565.37,3513.0,563.1955,563.2054,561.9233,561.9233,3513.0
2025-01-23 14:00:00,565.82,565.82,564.72,565.69,3524.0,562.3705,562.3705,561.2772,562.2413,3524.0
2025-01-23 14:30:00,565.43,565.43,564.27,564.34,6061.0,561.9829,561.9829,560.83,560.8996,6061.0
2025-01-23 15:00:00,564.56,564.68,563.82,563.98,5565.0,561.1182,561.2375,560.3827,560.5417,5565.0
2025-01-23 15:30:00,563.81,564.37,563.17,563.42,23765.0,560.3728,560.9294,559.7367,559.9852,23765.0
2025-01-24 09:30:00,560.3,568.01,559.35,564.39,8585.0,556.8842,564.5472,555.94,560.9492,8585.0
2025-01-24 10:00:00,565.51,565.51,563.3,565.09,3441.0,562.0624,562.0624,559.8659,561.645,3441.0
2025-01-24 10:30:00,564.88,565.4,563.74,564.5,9323.0,561.4363,561.9531,560.3032,561.0586,9323.0
2025-01-24 11:00:00,565.32,566.57,564.88,566.57,2961.0,561.8736,563.116,561.4363,563.116,2961.0
2025-01-24 11:30:00,566.45,566.45,565.55,566.05,7731.0,562.9967,562.9967,562.1022,562.5991,7731.0
2025-01-24 12:00:00,565.7,566.2,565.18,566.04,8772.0,562.2513,562.7482,561.7344,562.5892,8772.0
2025-01-24 12:30:00,566.01,566.15,564.86,565.43,4561.0,562.5594,562.6985,561.4164,561.9829,4561.0
2025-01-24 13:00:00,565.61,566.0,565.41,565.65,2177.0,562.1618,562.5494,561.963,562.2016,2177.0
2025-01-24 13:30:00,565.74,565.99,564.95,565.5,4230.0,562.291,562.5395,561.5058,562.0525,4230.0
2025-01-24 14:00:00,565.56,565.56,564.52,564.85,6141.0,562.1121,562.1121,561.0785,561.4064,6141.0
2025-01-24 14:30:00,564.85,564.91,564.3,564.32,5039.0,561.4064,561.4661,560.8598,560.8797,5039.0
2025-01-24 15:00:00,564.22,564.66,563.69,563.7,7944.0,560.7803,561.2176,560.2535,560.2635,7944.0
2025-01-24 15:30:00,563.82,564.46,562.74,563.6,38131.0,560.3827,561.0188,559.3093,560.1641,38131.0
2025-01-27 09:30:00,558.95,563.74,557.58,561.23,20868.0,555.5424,560.3032,554.1808,557.8085,20868.0
2025-01-27 10:00:00,562.19,562.88,559.94,560.64,3476.0,558.7627,559.4485,556.5264,557.2221,3476.0
2025-01-27 10:30:00,560.59,561.26,559.08,560.1,11339.0,557.1724,557.8383,555.6716,556.6854,11339.0
2025-01-27 11:00:00,559.83,560.28,558.0,558.58,6969.0,556.417,556.8643,554.5982,555.1747,6969.0
2025-01-27 11:30:00,559.01,559.01,555.64,556.05,6945.0,555.602,555.602,552.2526,552.6601,6945.0
2025-01-27 12:00:00,556.17,557.27,555.78,557.26,6563.0,552.7794,553.8727,552.3917,553.8627,6563.0
2025-01-27 12:30:00,557.19,557.19,554.17,554.18,5054.0,553.7931,553.7931,550.7916,550.8015,5054.0
2025-01-27 13:00:00,554.0,554.31,553.36,554.31,7053.0,550.6226,550.9307,549.9865,550.9307,7053.0
2025-01-27 13:30:00,554.34,554.89,553.2,553.77,6065.0,550.9605,551.5072,549.8275,550.394,6065.0
2025-01-27 14:00:00,554.61,555.9,554.4,555.75,2972.0,551.2289,552.511,551.0202,552.3619,2972.0
2025-01-27 14:30:00,557.4,557.91,555.99,556.03,6297.0,554.0019,554.5088,552.6005,552.6402,6297.0
2025-01-27 15:00:00,555.7,558.75,555.19,557.93,14708.0,552.3122,555.3436,551.8053,554.5286,14708.0
2025-01-27 15:30:00,558.14,561.84,557.27,561.84,32207.0,554.7373,558.4148,553.8727,558.4148,32207.0
2025-01-28 09:30:00,562.53,565.95,560.24,565.95,12422.0,559.1006,562.4997,556.8245,562.4997,12422.0
2025-01-28 10:00:00,566.74,568.25,565.84,566.6,8021.0,563.2849,564.7857,562.3904,563.1458,8021.0
2025-01-28 10:30:00,566.6,571.16,566.4,570.47,9476.0,563.1458,567.678,562.947,566.9922,9476.0
2025-01-28 11:00:00,571.27,571.65,568.91,568.92,6244.0,567.7873,568.165,565.4417,565.4516,6244.0
2025-01-28 11:30:00,569.51,570.66,568.37,570.59,6068.0,566.038,567.181,564.905,567.1114,6068.0
2025-01-28 12:00:00,570.47,572.49,569.92,571.86,8251.0,566.9922,568.9999,566.4455,568.3737,8251.0
2025-01-28 12:30:00,572.12,572.92,571.46,572.26,6781.0,568.6321,569.4272,567.9761,568.7713,6781.0
2025-01-28 13:00:00,571.89,572.73,571.38,572.54,4997.0,568.4035,569.2384,567.8966,569.0496,4997.0
2025-01-28 13:30:00,572.54,572.67,571.76,572.67,7803.0,569.0496,569.1788,568.2743,569.1788,7803.0
2025-01-28 14:00:00,572.52,573.96,572.07,573.53,8394.0,569.0297,570.4609,568.5824,570.0335,8394.0
2025-01-28 14:30:00,573.95,575.28,573.57,574.82,12270.0,570.451,571.7729,570.0733,571.3157,12270.0
2025-01-28 15:00:00,574.88,575.62,574.53,574.85,8668.0,571.3753,572.1108,571.0274,571.3455,8668.0
2025-01-28 15:30:00,574.71,574.71,571.53,571.61,52867.0,571.2063,571.2063,568.0457,568.1252,52867.0
2025-01-29 09:30:00,569.44,576.61,566.16,576.5,15430.0,565.9685,573.0947,562.7085,572.9854,15430.0
2025-01-29 10:00:00,576.46,577.89,573.9,575.41,10597.0,572.9457,574.3669,570.4013,571.9021,10597.0
2025-01-29 10:30:00,575.0,577.09,575.0,576.11,6015.0,571.4946,573.5718,571.4946,572.5978,6015.0
2025-01-29 11:00:00,576.84,576.87,575.63,576.1,31186.0,573.3233,573.3532,572.1207,572.5879,31186.0
2025-01-29 11:30:00,576.11,577.0,575.96,576.28,9387.0,572.5978,573.4824,572.4487,572.7668,9387.0
2025-01-29 12:00:00,576.64,576.97,576.12,576.52,7469.0,573.1246,573.4526,572.6077,573.0053,7469.0
2025-01-29 12:30:00,576.84,576.84,574.2,574.7,24606.0,573.3233,573.3233,570.6994,571.1964,24606.0
2025-01-29 13:00:00,574.59,575.24,571.86,574.92,20572.0,571.0871,571.7331,568.3737,571.4151,20572.0
2025-01-29 13:30:00,574.88,575.87,572.95,574.52,19004.0,571.3753,572.3593,569.4571,571.0175,19004.0
2025-01-29 14:00:00,573.88,575.32,571.84,573.35,17785.0,570.3814,571.8126,568.3538,569.8546,17785.0
2025-01-29 14:30:00,573.86,577.2,573.86,575.13,35563.0,570.3615,573.6812,570.3615,571.6238,35563.0
2025-01-29 15:00:00,574.39,575.64,572.81,574.84,27191.0,570.8883,572.1307,569.3179,571.3355,27191.0
2025-01-29 15:30:00,574.85,575.9,572.14,575.9,75482.0,571.3455,572.3891,568.652,572.3891,75482.0
2025-01-30 09:30:00,581.41,582.05,546.37,550.31,41608.0,577.8655,578.5016,543.0391,546.9551,41608.0
2025-01-30 10:00:00,548.63,550.71,532.83,539.9,56027.0,545.2853,547.3526,529.5816,536.6085,56027.0
2025-01-30 10:30:00,539.11,552.35,538.07,548.43,53490.0,535.8234,548.9826,534.7897,545.0865,53490.0
2025-01-30 11:00:00,548.43,549.25,545.67,547.92,36065.0,545.0865,545.9015,542.3434,544.5797,36065.0
2025-01-30 11:30:00,547.92,553.16,546.94,552.35,27107.0,544.5797,549.7877,543.6056,548.9826,27107.0
2025-01-30 12:00:00,552.47,556.22,551.57,554.17,26830.0,549.1019,552.8291,548.2074,550.7916,26830.0
2025-01-30 12:30:00,554.19,557.75,554.18,557.15,19871.0,550.8114,554.3497,550.8015,553.7534,19871.0
2025-01-30 13:00:00,556.64,557.72,552.32,553.56,19773.0,553.2465,554.3199,548.9528,550.1853,19773.0
2025-01-30 13:30:00,553.56,555.96,553.56,554.29,22594.0,550.1853,552.5706,550.1853,550.9108,22594.0
2025-01-30 14:00:00,553.67,555.23,551.5,554.92,17607.0,550.2946,551.8451,548.1378,551.537,17607.0
2025-01-30 14:30:00,554.92,555.04,552.63,553.55,42281.0,551.537,551.6562,549.2609,550.1753,42281.0
2025-01-30 15:00:00,553.95,554.56,551.18,551.19,22300.0,550.5729,551.1792,547.8198,547.8297,22300.0
2025-01-30 15:30:00,551.11,551.95,546.63,547.85,104045.0,547.7502,548.5851,543.2975,544.5101,104045.0
2025-01-31 09:30:00,545.17,546.5,538.68,543.39,31068.0,541.8464,543.1683,535.396,540.0773,31068.0
2025-01-31 10:00:00,542.56,543.06,539.82,540.97,27208.0,539.2523,539.7493,536.529,537.672,27208.0
2025-01-31 10:30:00,540.92,541.72,537.72,537.72,25077.0,537.6223,538.4175,534.4418,534.4418,25077.0
2025-01-31 11:00:00,538.34,540.96,537.78,540.47,25610.0,535.0581,537.6621,534.5015,537.1751,25610.0
2025-01-31 11:30:00,540.84,542.76,540.84,542.07,15488.0,537.5428,539.4511,537.5428,538.7653,15488.0
2025-01-31 12:00:00,542.03,542.91,541.53,542.19,12752.0,538.7256,539.6002,538.2286,538.8846,12752.0
2025-01-31 12:30:00,542.57,545.23,542.0,544.64,15218.0,539.2623,541.9061,538.6957,541.3197,15218.0
2025-01-31 13:00:00,543.53,547.14,543.36,544.37,7629.0,540.2164,543.8044,540.0475,541.0513,7629.0
2025-01-31 13:30:00,543.28,544.91,541.69,543.68,11161.0,539.9679,541.588,538.3876,540.3655,11161.0
2025-01-31 14:00:00,543.46,544.42,541.82,543.91,7885.0,540.1468,541.101,538.5168,540.5941,7885.0
2025-01-31 14:30:00,543.91,545.3,542.28,543.09,24224.0,540.5941,541.9756,538.974,539.7791,24224.0
2025-01-31 15:00:00,542.62,542.98,540.88,542.22,19646.0,539.312,539.6698,537.5826,538.9144,19646.0
2025-01-31 15:30:00,542.35,545.37,541.34,543.33,54374.0,539.0436,542.0452,538.0398,540.0176,54374.0
2025-02-03 09:30:00,533.5,536.3,524.96,525.05,30969.0,530.2476,533.0305,521.7596,521.8491,30969.0
2025-02-03 10:00:00,524.96,529.9,523.95,529.9,12916.0,521.7596,526.6695,520.7558,526.6695,12916.0
2025-02-03 10:30:00,529.74,535.8,528.99,534.64,17341.0,526.5105,532.5335,525.7651,531.3806,17341.0
2025-02-03 11:00:00,533.83,534.69,531.41,533.22,8753.0,530.5756,531.4303,528.1703,529.9693,8753.0
2025-02-03 11:30:00,532.83,535.92,532.15,533.9,8659.0,529.5816,532.6528,528.9058,530.6451,8659.0
2025-02-03 12:00:00,533.9,536.68,533.75,536.14,8282.0,530.6451,533.4082,530.496,532.8715,8282.0
2025-02-03 12:30:00,536.01,536.66,534.69,536.12,6063.0,532.7423,533.3883,531.4303,532.8516,6063.0
2025-02-03 13:00:00,535.4,536.87,533.67,536.87,10475.0,532.136,533.597,530.4165,533.597,10475.0
2025-02-03 13:30:00,537.01,537.63,536.28,537.38,5039.0,533.7362,534.3524,533.0106,534.1039,5039.0
2025-02-03 14:00:00,537.2,538.21,536.52,537.31,8975.0,533.925,534.9289,533.2492,534.0343,8975.0
2025-02-03 14:30:00,537.42,538.49,537.17,537.73,5843.0,534.1437,535.2071,533.8952,534.4518,5843.0
2025-02-03 15:00:00,537.57,537.82,536.14,536.14,6863.0,534.2928,534.5412,532.8715,532.8715,6863.0
2025-02-03 15:30:00,536.14,538.32,535.96,537.22,38596.0,532.8715,535.0382,532.6926,533.9449,38596.0
2025-02-04 09:30:00,537.04,538.5,531.0,532.3,19727.0,533.766,535.2171,527.7628,529.0549,19727.0
2025-02-04 10:00:00,532.51,537.06,531.27,536.44,14092.0,529.2636,533.7859,528.0312,533.1696,14092.0
2025-02-04 10:30:00,535.66,537.16,534.52,534.52,2956.0,532.3944,533.8853,531.2613,531.2613,2956.0
2025-02-04 11:00:00,535.17,537.81,535.16,537.2,4718.0,531.9074,534.5313,531.8974,533.925,4718.0
2025-02-04 11:30:00,537.32,537.82,535.79,537.6,10382.0,534.0443,534.5412,532.5236,534.3226,10382.0
2025-02-04 12:00:00,537.86,538.31,535.77,535.77,15316.0,534.581,535.0282,532.5037,532.5037,15316.0
2025-02-04 12:30:00,535.8,536.74,535.66,536.72,5500.0,532.5335,533.4678,532.3944,533.4479,5500.0
2025-02-04 13:00:00,536.72,537.27,535.83,536.22,6940.0,533.4479,533.9946,532.5634,532.951,6940.0
2025-02-04 13:30:00,536.29,536.49,534.24,534.61,19331.0,533.0206,533.2193,530.9831,531.3508,19331.0
2025-02-04 14:00:00,534.61,535.43,534.38,534.72,23846.0,531.3508,532.1658,531.1222,531.4601,23846.0
2025-02-04 14:30:00,534.85,535.95,534.52,535.02,21150.0,531.5893,532.6826,531.2613,531.7583,21150.0
2025-02-04 15:00:00,535.02,535.69,533.64,533.93,16216.0,531.7583,532.4242,530.3867,530.6749,16216.0
2025-02-04 15:30:00,534.2,537.11,533.69,535.58,74692.0,530.9433,533.8356,530.4364,532.3149,74692.0
2025-02-05 09:30:00,537.32,538.69,533.18,535.82,7307.0,534.0443,535.4059,529.9295,532.5534,7307.0
2025-02-05 10:00:00,536.14,536.85,533.37,536.85,3842.0,532.8715,533.5771,530.1184,533.5771,3842.0
2025-02-05 10:30:00,536.33,536.34,534.27,534.32,2708.0,533.0603,533.0703,531.0129,531.0626,2708.0
2025-02-05 11:00:00,535.1,535.1,532.01,534.2,3156.0,531.8378,531.8378,528.7666,530.9433,3156.0
2025-02-05 11:30:00,534.66,535.52,534.23,534.83,3504.0,531.4005,532.2553,530.9731,531.5695,3504.0
2025-02-05 12:00:00,534.84,535.41,532.97,534.51,6079.0,531.5794,532.1459,529.7208,531.2514,6079.0
2025-02-05 12:30:00,534.56,537.29,534.56,536.76,4268.0,531.3011,534.0145,531.3011,533.4877,4268.0
2025-02-05 13:00:00,537.12,537.72,536.99,537.23,3321.0,533.8455,534.4418,533.7163,533.9548,3321.0
2025-02-05 13:30:00,537.23,538.18,537.02,537.02,2236.0,533.9548,534.899,533.7461,533.7461,2236.0
2025-02-05 14:00:00,536.48,536.7,534.74,535.06,13557.0,533.2094,533.4281,531.48,531.7981,13557.0
2025-02-05 14:30:00,535.11,535.31,533.57,533.93,6483.0,531.8477,532.0465,530.3171,530.6749,6483.0
2025-02-05 15:00:00,533.66,537.57,533.66,537.44,7892.0,530.4066,534.2928,530.4066,534.1635,7892.0
2025-02-05 15:30:00,537.17,539.07,536.17,538.28,38073.0,533.8952,535.7836,532.9013,534.9984,38073.0
2025-02-06 09:30:00,542.54,543.91,538.95,540.19,22096.0,539.2325,540.5941,535.6643,536.8968,22096.0
2025-02-06 10:00:00,540.19,542.08,539.68,540.44,10326.0,536.8968,538.7753,536.3899,537.1453,10326.0
2025-02-06 10:30:00,539.81,541.5,539.78,541.5,12470.0,536.5191,538.1988,536.4893,538.1988,12470.0
2025-02-06 11:00:00,541.59,542.45,540.64,541.57,11160.0,538.2882,539.143,537.344,538.2684,11160.0
2025-02-06 11:30:00,542.06,543.95,540.12,543.06,20803.0,538.7554,540.6339,536.8272,539.7493,20803.0
2025-02-06 12:00:00,542.91,543.27,542.81,542.9,5163.0,539.6002,539.958,539.5008,539.5903,5163.0
2025-02-06 12:30:00,542.83,542.83,541.02,541.3,12669.0,539.5207,539.5207,537.7217,538.0,12669.0
2025-02-06 13:00:00,541.08,541.57,539.5,539.51,9223.0,537.7814,538.2684,536.211,536.2209,9223.0
2025-02-06 13:30:00,539.72,540.22,538.58,539.11,5081.0,536.4296,536.9266,535.2966,535.8234,5081.0
2025-02-06 14:00:00,538.72,539.77,538.72,539.27,12410.0,535.4357,536.4793,535.4357,535.9824,12410.0
2025-02-06 14:30:00,539.5,540.19,538.17,539.68,6993.0,536.211,536.8968,534.8891,536.3899,6993.0
2025-02-06 15:00:00,539.43,541.68,539.01,541.68,8041.0,536.1414,538.3777,535.724,538.3777,8041.0
2025-02-06 15:30:00,542.01,543.56,541.22,541.58,19199.0,538.7057,540.2462,537.9205,538.2783,19199.0
2025-02-07 09:30:00,542.47,546.48,540.38,546.48,11939.0,539.1629,543.1484,537.0856,543.1484,11939.0
2025-02-07 10:00:00,544.83,546.02,543.64,546.02,10074.0,541.5085,542.6912,540.3257,542.6912,10074.0
2025-02-07 10:30:00,545.77,548.08,542.98,543.55,9607.0,542.4428,544.7387,539.6698,540.2363,9607.0
2025-02-07 11:00:00,544.08,546.55,542.47,544.87,5212.0,540.7631,543.218,539.1629,541.5482,5212.0
2025-02-07 11:30:00,544.7,545.94,543.46,543.48,4144.0,541.3793,542.6117,540.1468,540.1667,4144.0
2025-02-07 12:00:00,543.47,543.47,541.85,543.09,7368.0,540.1568,540.1568,538.5467,539.7791,7368.0
2025-02-07 12:30:00,543.2,543.69,541.81,542.46,9605.0,539.8884,540.3754,538.5069,539.1529,9605.0
2025-02-07 13:00:00,542.42,544.22,542.41,543.29,6288.0,539.1132,540.9022,539.1032,539.9779,6288.0
2025-02-07 13:30:00,543.19,543.25,541.04,541.04,4384.0,539.8785,539.9381,537.7416,537.7416,4384.0
2025-02-07 14:00:00,541.02,541.75,540.36,541.25,9612.0,537.7217,538.4473,537.0657,537.9503,9612.0
2025-02-07 14:30:00,541.26,541.74,540.57,540.57,13220.0,537.9603,538.4373,537.2745,537.2745,13220.0
2025-02-07 15:00:00,540.16,540.4,539.56,539.7,6836.0,536.867,537.1055,536.2706,536.4098,6836.0
2025-02-07 15:30:00,539.7,540.23,537.68,538.38,33178.0,536.4098,536.9365,534.4021,535.0978,33178.0
2025-02-10 09:30:00,538.91,539.83,526.73,531.28,25102.0,537.1226,538.0396,524.983,529.5179,25102.0
2025-02-10 10:00:00,531.13,531.86,525.05,525.77,12137.0,529.3684,530.096,523.3086,524.0262,12137.0
2025-02-10 10:30:00,525.33,526.45,522.42,525.69,12674.0,523.5876,524.7039,520.6873,523.9465,12674.0
2025-02-10 11:00:00,526.21,526.54,523.05,524.12,17578.0,524.4647,524.7936,521.3152,522.3817,17578.0
2025-02-10 11:30:00,524.0,525.26,523.49,524.45,20647.0,522.2621,523.5179,521.7538,522.7106,20647.0
2025-02-10 12:00:00,524.45,526.78,524.44,526.46,10341.0,522.7106,525.0328,522.7006,524.7139,10341.0
2025-02-10 12:30:00,526.3,529.43,526.3,529.43,10756.0,524.5544,527.674,524.5544,527.674,10756.0
2025-02-10 13:00:00,529.42,531.58,529.22,529.75,12869.0,527.6641,529.8169,527.4647,527.993,12869.0
2025-02-10 13:30:00,529.74,531.05,529.42,530.06,13742.0,527.983,529.2887,527.6641,528.302,13742.0
2025-02-10 14:00:00,530.02,531.93,530.02,530.66,5744.0,528.2621,530.1658,528.2621,528.9,5744.0
2025-02-10 14:30:00,530.65,530.65,528.5,529.05,9086.0,528.89,528.89,526.7471,527.2953,9086.0
2025-02-10 15:00:00,529.05,529.89,528.72,529.26,12528.0,527.2953,528.1325,526.9664,527.5046,12528.0
2025-02-10 15:30:00,529.08,529.59,527.79,529.19,44494.0,527.3252,527.8335,526.0395,527.4348,44494.0
2025-02-11 09:30:00,527.51,528.58,523.47,524.54,12080.0,525.7604,526.8269,521.7338,522.8003,12080.0
2025-02-11 10:00:00,524.53,524.62,521.49,523.61,13678.0,522.7903,522.88,519.7604,521.8734,13678.0
2025-02-11 10:30:00,523.61,527.38,523.61,527.07,7617.0,521.8734,525.6308,521.8734,525.3219,7617.0
2025-02-11 11:00:00,526.57,526.57,524.68,525.06,6814.0,524.8235,524.8235,522.9398,523.3185,6814.0
2025-02-11 11:30:00,525.06,526.1,524.93,525.63,8209.0,523.3185,524.3551,523.189,523.8867,8209.0
2025-02-11 12:00:00,525.88,527.68,525.87,527.55,5503.0,524.1358,525.9299,524.1259,525.8003,5503.0
2025-02-11 12:30:00,527.4,527.72,525.53,525.8,5813.0,525.6508,525.9697,523.787,524.0561,5813.0
2025-02-11 13:00:00,526.25,526.64,525.73,526.33,5713.0,524.5046,524.8933,523.9863,524.5843,5713.0
2025-02-11 13:30:00,526.79,527.08,526.22,526.46,5848.0,525.0428,525.3318,524.4747,524.7139,5848.0
2025-02-11 14:00:00,526.46,526.96,525.57,526.96,4754.0,524.7139,525.2122,523.8269,525.2122,4754.0
2025-02-11 14:30:00,527.27,528.95,527.27,528.28,12020.0,525.5212,527.1956,525.5212,526.5279,12020.0
2025-02-11 15:00:00,528.28,529.6,528.05,529.6,8768.0,526.5279,527.8435,526.2986,527.8435,8768.0
2025-02-11 15:30:00,529.58,530.98,527.82,528.87,42203.0,527.8236,529.2189,526.0694,527.1159,42203.0
2025-02-12 09:30:00,525.57,528.21,522.51,526.75,15150.0,523.8269,526.4581,520.777,525.0029,15150.0
2025-02-12 10:00:00,526.75,528.08,525.76,526.46,9876.0,525.0029,526.3285,524.0162,524.7139,9876.0
2025-02-12 10:30:00,525.96,526.96,524.08,525.77,13404.0,524.2156,525.2122,522.3418,524.0262,13404.0
2025-02-12 11:00:00,525.02,525.02,521.18,522.41,6499.0,523.2787,523.2787,519.4514,520.6773,6499.0
2025-02-12 11:30:00,521.88,523.24,521.43,523.24,4702.0,520.1491,521.5046,519.7006,521.5046,4702.0
2025-02-12 12:00:00,523.24,523.45,521.76,523.0,6183.0,521.5046,521.7139,520.0295,521.2654,6183.0
2025-02-12 12:30:00,523.38,524.53,522.15,524.43,10061.0,521.6441,522.7903,520.4182,522.6906,10061.0
2025-02-12 13:00:00,524.43,524.61,524.01,524.04,7324.0,522.6906,522.87,522.272,522.3019,7324.0
2025-02-12 13:30:00,524.04,524.04,522.61,522.98,10138.0,522.3019,522.3019,520.8767,521.2454,10138.0
2025-02-12 14:00:00,522.98,524.0,522.49,524.0,4374.0,521.2454,522.2621,520.7571,522.2621,4374.0
2025-02-12 14:30:00,523.92,524.96,523.9,524.82,11304.0,522.1823,523.2189,522.1624,523.0793,11304.0
2025-02-12 15:00:00,525.01,525.38,523.9,524.14,24645.0,523.2687,523.6375,522.1624,522.4016,24645.0
2025-02-12 15:30:00,523.85,528.1,523.58,526.84,84933.0,522.1126,526.3485,521.8435,525.0926,84933.0
2025-02-13 09:30:00,529.54,530.6,527.13,529.66,11572.0,527.7837,528.8402,525.3817,527.9033,11572.0
2025-02-13 10:00:00,529.87,530.72,529.03,529.74,8664.0,528.1126,528.9598,527.2754,527.983,8664.0
2025-02-13 10:30:00,529.58,529.58,526.96,527.56,16153.0,527.8236,527.8236,525.2122,525.8103,16153.0
2025-02-13 11:00:00,527.65,528.79,526.81,528.79,9200.0,525.9,527.0362,525.0627,527.0362,9200.0
2025-02-13 11:30:00,528.79,528.91,528.21,528.38,3877.0,527.0362,527.1558,526.4581,526.6275,3877.0
2025-02-13 12:00:00,528.38,529.11,528.36,528.94,4902.0,526.6275,527.3551,526.6076,527.1857,4902.0
2025-02-13 12:30:00,529.31,529.32,528.18,529.0,17514.0,527.5544,527.5644,526.4282,527.2455,17514.0
2025-02-13 13:00:00,529.01,531.19,528.88,531.0,76459.0,527.2554,529.4282,527.1259,529.2388,76459.0
2025-02-13 13:30:00,531.09,533.16,531.03,532.54,65741.0,529.3285,531.3917,529.2687,530.7737,65741.0
2025-02-13 14:00:00,532.96,536.0,532.96,535.25,72562.0,531.1923,534.2223,531.1923,533.4747,72562.0
2025-02-13 14:30:00,535.15,536.5,534.85,536.01,17639.0,533.3751,534.7206,533.0761,534.2322,17639.0
2025-02-13 15:00:00,536.1,537.95,536.05,537.35,12414.0,534.3219,536.1658,534.2721,535.5678,12414.0
2025-02-13 15:30:00,537.58,542.25,537.53,539.84,176998.0,535.797,540.4515,535.7472,538.0495,176998.0
2025-02-14 09:30:00,539.17,541.15,538.51,541.14,12758.0,537.3817,539.3552,536.7239,539.3452,12758.0
2025-02-14 10:00:00,541.27,542.07,540.0,542.07,14974.0,539.4748,540.2721,538.209,540.2721,14974.0
2025-02-14 10:30:00,541.68,542.29,540.13,541.2,41174.0,539.8834,540.4914,538.3386,539.405,41174.0
2025-02-14 11:00:00,541.18,542.1,538.76,540.47,47584.0,539.3851,540.302,536.9731,538.6774,47584.0
2025-02-14 11:30:00,540.0,543.48,540.0,543.48,20150.0,538.209,541.6775,538.209,541.6775,20150.0
2025-02-14 12:00:00,543.18,543.18,541.09,541.85,18895.0,541.3784,541.3784,539.2954,540.0529,18895.0
2025-02-14 12:30:00,542.13,543.9,541.56,542.7,25167.0,540.3319,542.0961,539.7638,540.9,25167.0
2025-02-14 13:00:00,542.84,544.56,542.28,544.1,37253.0,541.0396,542.7539,540.4814,542.2954,37253.0
2025-02-14 13:30:00,544.57,544.79,543.23,544.13,8214.0,542.7638,542.9831,541.4283,542.3253,8214.0
2025-02-14 14:00:00,544.31,546.0,542.14,543.13,47977.0,542.5047,544.1891,540.3419,541.3286,47977.0
2025-02-14 14:30:00,543.09,545.5,543.09,544.1,61088.0,541.2887,543.6908,541.2887,542.2954,61088.0
2025-02-14 15:00:00,544.08,545.06,543.15,543.15,17774.0,542.2755,543.2522,541.3485,541.3485,17774.0
2025-02-14 15:30:00,542.85,547.98,542.62,546.15,187834.0,541.0495,546.1625,540.8203,544.3386,187834.0
2025-02-18 09:30:00,546.53,552.43,544.48,548.86,28920.0,544.7173,550.5978,542.6741,547.0396,28920.0
2025-02-18 10:00:00,548.43,549.16,544.62,546.42,11024.0,546.611,547.3386,542.8137,544.6077,11024.0
2025-02-18 10:30:00,545.93,548.69,545.93,548.29,7300.0,544.1193,546.8702,544.1193,546.4715,7300.0
2025-02-18 11:00:00,548.26,548.55,546.87,547.4,14687.0,546.4416,546.7306,545.0562,545.5844,14687.0
2025-02-18 11:30:00,547.21,550.23,547.21,549.33,8041.0,545.3951,548.4051,545.3951,547.508,8041.0
2025-02-18 12:00:00,548.95,551.92,548.91,551.37,8386.0,547.1293,550.0895,547.0894,549.5413,8386.0
2025-02-18 12:30:00,551.37,551.51,550.02,550.24,12619.0,549.5413,549.6808,548.1958,548.415,12619.0
2025-02-18 13:00:00,550.24,550.6,545.46,545.57,12021.0,548.415,548.7738,543.6509,543.7605,12021.0
2025-02-18 13:30:00,545.97,546.89,545.66,545.9,10606.0,544.1592,545.0761,543.8502,544.0894,10606.0
2025-02-18 14:00:00,546.24,546.36,545.2,545.73,9096.0,544.4283,544.5479,543.3917,543.92,9096.0
2025-02-18 14:30:00,545.58,546.1,544.5,544.5,21729.0,543.7705,544.2888,542.6941,542.6941,21729.0
2025-02-18 15:00:00,544.09,544.21,542.48,543.27,11872.0,542.2854,542.405,540.6808,541.4681,11872.0
2025-02-18 15:30:00,543.73,547.26,543.0,547.24,80551.0,541.9266,545.4449,541.199,545.425,80551.0
2025-02-19 09:30:00,543.63,543.66,539.87,539.87,5973.0,541.827,541.8569,538.0794,538.0794,5973.0
2025-02-19 10:00:00,540.75,541.62,538.78,540.63,10442.0,538.9565,539.8236,536.993,538.8369,10442.0
2025-02-19 10:30:00,540.06,541.59,539.91,541.59,8142.0,538.2688,539.7937,538.1193,539.7937,8142.0
2025-02-19 11:00:00,541.05,542.17,540.49,542.17,5641.0,539.2555,540.3718,538.6974,540.3718,5641.0
2025-02-19 11:30:00,542.86,545.18,542.28,545.18,4262.0,541.0595,543.3718,540.4814,543.3718,4262.0
2025-02-19 12:00:00,545.06,545.1,543.67,543.68,13547.0,543.2522,543.2921,541.8668,541.8768,13547.0
2025-02-19 12:30:00,543.07,544.0,542.99,542.99,5446.0,541.2688,542.1957,541.1891,541.1891,5446.0
2025-02-19 13:00:00,543.17,544.0,542.95,543.82,4622.0,541.3685,542.1957,541.1492,542.0163,4622.0
2025-02-19 13:30:00,544.14,545.75,544.0,545.75,22873.0,542.3353,543.9399,542.1957,543.9399,22873.0
2025-02-19 14:00:00,546.07,547.66,545.43,547.65,3062.0,544.2589,545.8436,543.621,545.8336,3062.0
2025-02-19 14:30:00,547.69,549.7,547.32,549.22,22219.0,545.8735,547.8768,545.5047,547.3984,22219.0
2025-02-19 15:00:00,549.2,549.66,548.58,549.05,6817.0,547.3785,547.837,546.7605,547.229,6817.0
2025-02-19 15:30:00,549.39,550.03,548.42,549.76,38952.0,547.5678,548.2057,546.6011,547.9366,38952.0
2025-02-20 09:30:00,547.71,548.92,541.57,543.41,8808.0,545.8934,547.0994,539.7738,541.6077,8808.0
2025-02-20 10:00:00,543.39,543.39,539.81,541.62,12624.0,541.5877,541.5877,538.0196,539.8236,12624.0
2025-02-20 10:30:00,541.19,541.55,536.1,536.75,5591.0,539.395,539.7539,534.3219,534.9698,5591.0
2025-02-20 11:00:00,537.51,537.64,535.65,536.88,8574.0,535.7273,535.8568,533.8734,535.0993,8574.0
2025-02-20 11:30:00,536.73,538.69,535.71,537.91,7939.0,534.9498,536.9033,533.9332,536.1259,7939.0
2025-02-20 12:00:00,537.78,540.12,537.59,539.64,5512.0,535.9964,538.3286,535.807,537.8502,5512.0
2025-02-20 12:30:00,539.94,540.21,538.03,538.03,4487.0,538.1492,538.4183,536.2455,536.2455,4487.0
2025-02-20 13:00:00,538.01,538.52,537.45,538.03,5310.0,536.2256,536.7339,535.6674,536.2455,5310.0
2025-02-20 13:30:00,538.17,538.7,536.91,538.52,4610.0,536.3851,536.9133,535.1292,536.7339,4610.0
2025-02-20 14:00:00,538.84,540.18,538.62,539.22,5080.0,537.0528,538.3884,536.8336,537.4316,5080.0
2025-02-20 14:30:00,539.72,539.89,538.42,539.38,6222.0,537.9299,538.0994,536.6342,537.591,6222.0
2025-02-20 15:00:00,539.38,541.98,539.18,541.98,9390.0,537.591,540.1824,537.3917,540.1824,9390.0
2025-02-20 15:30:00,541.98,543.14,540.8,541.01,36897.0,540.1824,541.3386,539.0063,539.2156,36897.0
2025-02-21 09:30:00,542.26,543.56,537.01,543.56,18759.0,540.4615,541.7572,535.2289,541.7572,18759.0
2025-02-21 10:00:00,542.14,542.53,540.61,540.62,4410.0,540.3419,540.7306,538.817,538.8269,4410.0
2025-02-21 10:30:00,539.91,539.91,537.52,538.18,3619.0,538.1193,538.1193,535.7372,536.395,3619.0
2025-02-21 11:00:00,538.25,539.42,537.07,538.99,3610.0,536.4648,537.6309,535.2887,537.2023,3610.0
2025-02-21 11:30:00,538.46,539.85,538.35,539.85,3440.0,536.6741,538.0595,536.5645,538.0595,3440.0
2025-02-21 12:00:00,539.57,539.57,537.6,538.35,5363.0,537.7804,537.7804,535.817,536.5645,5363.0
2025-02-21 12:30:00,538.37,538.37,534.97,534.98,7601.0,536.5844,536.5844,533.1957,533.2056,7601.0
2025-02-21 13:00:00,534.29,534.52,531.0,531.17,8457.0,532.5179,532.7472,529.2388,529.4083,8457.0
2025-02-21 13:30:00,531.17,531.17,529.71,529.97,5636.0,529.4083,529.4083,527.9531,528.2123,5636.0
2025-02-21 14:00:00,529.97,530.16,527.25,527.79,12268.0,528.2123,528.4016,525.5013,526.0395,12268.0
2025-02-21 14:30:00,527.77,529.73,527.64,529.44,10516.0,526.0196,527.9731,525.89,527.684,10516.0
2025-02-21 15:00:00,529.09,530.94,528.34,530.68,14121.0,527.3352,529.179,526.5877,528.9199,14121.0
2025-02-21 15:30:00,530.92,531.95,529.47,530.97,64005.0,529.1591,530.1857,527.7139,529.2089,64005.0
2025-02-24 09:30:00,534.4,537.36,530.08,530.12,12574.0,532.6276,535.5777,528.3219,528.3618,12574.0
2025-02-24 10:00:00,531.6,532.48,528.7,530.15,8865.0,529.8369,530.7139,526.9465,528.3917,8865.0
2025-02-24 10:30:00,529.69,530.12,527.89,527.89,5425.0,527.9332,528.3618,526.1392,526.1392,5425.0
2025-02-24 11:00:00,528.95,532.4,528.27,532.17,3724.0,527.1956,530.6342,526.5179,530.405,3724.0
2025-02-24 11:30:00,532.18,533.3,531.32,532.05,5180.0,530.4149,531.5312,529.5578,530.2854,5180.0
2025-02-24 12:00:00,531.84,534.44,531.84,533.96,9142.0,530.0761,532.6674,530.0761,532.189,9142.0
2025-02-24 12:30:00,533.41,533.9,532.56,533.9,5830.0,531.6408,532.1292,530.7937,532.1292,5830.0
2025-02-24 13:00:00,533.32,533.9,532.07,532.34,8106.0,531.5511,532.1292,530.3053,530.5744,8106.0
2025-02-24 13:30:00,533.23,533.23,531.82,531.82,1904.0,531.4614,531.4614,530.0561,530.0561,1904.0
2025-02-24 14:00:00,533.31,533.6,531.72,532.18,6137.0,531.5412,531.8302,529.9565,530.4149,6137.0
2025-02-24 14:30:00,532.32,532.93,531.65,531.7,6708.0,530.5545,531.1624,529.8867,529.9365,6708.0
2025-02-24 15:00:00,532.16,532.79,531.58,532.31,6098.0,530.395,531.0229,529.8169,530.5445,6098.0
2025-02-24 15:30:00,532.46,533.33,530.53,531.15,22367.0,530.694,531.5611,528.7704,529.3883,22367.0
2025-02-25 09:30:00,532.55,535.02,526.49,528.24,7123.0,530.7837,533.2455,524.7438,526.488,7123.0
2025-02-25 10:00:00,526.84,526.84,521.85,523.0,5000.0,525.0926,525.0926,520.1192,521.2654,5000.0
2025-02-25 10:30:00,522.0,526.0,522.0,524.28,13530.0,520.2687,524.2554,520.2687,522.5411,13530.0
2025-02-25 11:00:00,523.21,523.21,518.58,519.46,7836.0,521.4747,521.4747,516.86,517.7371,7836.0
2025-02-25 11:30:00,519.53,519.66,516.39,519.05,15875.0,517.8069,517.9365,514.6773,517.3285,15875.0
2025-02-25 12:00:00,519.39,519.64,517.54,519.4,10859.0,517.6673,517.9165,515.8235,517.6773,10859.0
2025-02-25 12:30:00,519.53,522.21,519.44,522.17,6510.0,517.8069,520.478,517.7172,520.4381,6510.0
2025-02-25 13:00:00,522.14,523.81,521.45,521.45,5874.0,520.4082,522.0727,519.7205,519.7205,5874.0
2025-02-25 13:30:00,521.38,523.81,521.13,523.81,16076.0,519.6507,522.0727,519.4016,522.0727,16076.0
2025-02-25 14:00:00,523.35,523.44,520.73,520.78,6259.0,521.6142,521.7039,519.0029,519.0527,6259.0
2025-02-25 14:30:00,521.08,524.55,520.75,523.44,19920.0,519.3517,522.8102,519.0228,521.7039,19920.0
2025-02-25 15:00:00,523.37,524.99,522.92,523.69,17589.0,521.6341,523.2488,521.1856,521.9531,17589.0
2025-02-25 15:30:00,523.66,523.83,520.04,521.96,49203.0,521.9232,522.0926,518.3152,520.2288,49203.0
2025-02-26 09:30:00,526.24,530.12,524.56,528.22,13480.0,524.4946,528.3618,522.8202,526.4681,13480.0
2025-02-26 10:00:00,528.51,528.73,526.29,526.39,12547.0,526.7571,526.9764,524.5445,524.6441,12547.0
2025-02-26 10:30:00,526.39,528.69,526.39,527.69,19509.0,524.6441,526.9365,524.6441,525.9398,19509.0
2025-02-26 11:00:00,528.07,528.82,527.13,527.14,9175.0,526.3186,527.0661,525.3817,525.3916,9175.0
2025-02-26 11:30:00,527.4,528.33,527.13,527.5,7685.0,525.6508,526.5777,525.3817,525.7505,7685.0
2025-02-26 12:00:00,527.56,528.89,527.48,528.11,10040.0,525.8103,527.1358,525.7305,526.3584,10040.0
2025-02-26 12:30:00,528.64,529.14,528.04,528.09,4657.0,526.8867,527.385,526.2887,526.3385,4657.0
2025-02-26 13:00:00,528.53,529.04,527.39,527.81,4223.0,526.777,527.2853,525.6408,526.0594,4223.0
2025-02-26 13:30:00,527.62,527.98,526.7,526.7,3943.0,525.8701,526.2289,524.9531,524.9531,3943.0
2025-02-26 14:00:00,526.25,527.32,525.81,526.91,3792.0,524.5046,525.571,524.0661,525.1624,3792.0
2025-02-26 14:30:00,526.73,527.51,525.97,526.32,8225.0,524.983,525.7604,524.2255,524.5744,8225.0
2025-02-26 15:00:00,525.98,526.13,525.05,525.84,7294.0,524.2355,524.385,523.3086,524.096,7294.0
2025-02-26 15:30:00,525.75,527.28,524.8,525.53,25450.0,524.0063,525.5312,523.0594,523.787,25450.0
2025-02-27 09:30:00,529.83,534.19,529.32,531.34,12863.0,528.0727,532.4183,527.5644,529.5777,12863.0
2025-02-27 10:00:00,530.27,536.44,529.91,534.72,6844.0,528.5113,534.6608,528.1525,532.9465,6844.0
2025-02-27 10:30:00,534.72,534.72,532.18,532.99,10732.0,532.9465,532.9465,530.4149,531.2222,10732.0
2025-02-27 11:00:00,533.01,534.51,532.17,533.54,5714.0,531.2422,532.7372,530.405,531.7704,5714.0
2025-02-27 11:30:00,534.15,534.23,531.05,531.19,3758.0,532.3784,532.4581,529.2887,529.4282,3758.0
2025-02-27 12:00:00,531.25,532.58,530.87,532.58,3140.0,529.488,530.8136,529.1093,530.8136,3140.0
2025-02-27 12:30:00,533.13,533.13,531.4,532.48,4720.0,531.3618,531.3618,529.6375,530.7139,4720.0
2025-02-27 13:00:00,532.47,533.42,532.34,533.17,6259.0,530.704,531.6508,530.5744,531.4016,6259.0
2025-02-27 13:30:00,533.01,533.57,532.63,532.75,2564.0,531.2422,531.8003,530.8634,530.983,2564.0
2025-02-27 14:00:00,532.75,532.9,530.49,530.56,6267.0,530.983,531.1325,528.7305,528.8003,6267.0
2025-02-27 14:30:00,530.14,530.15,526.68,527.8,5347.0,528.3817,528.3917,524.9332,526.0495,5347.0
2025-02-27 15:00:00,527.32,527.32,525.77,525.95,6633.0,525.571,525.571,524.0262,524.2056,6633.0
2025-02-27 15:30:00,525.71,527.4,525.25,526.16,27223.0,523.9664,525.6508,523.5079,524.4149,27223.0
2025-02-28 09:30:00,527.24,532.5,527.24,530.4,17069.0,525.4913,530.7339,525.4913,528.6408,17069.0
2025-02-28 10:00:00,530.36,531.32,529.77,531.1,4206.0,528.601,529.5578,528.0129,529.3385,4206.0
2025-02-28 10:30:00,530.71,531.21,529.66,530.44,5386.0,528.9498,529.4481,527.9033,528.6807,5386.0
2025-02-28 11:00:00,530.44,530.57,528.39,528.4,6998.0,528.6807,528.8103,526.6375,526.6475,6998.0
2025-02-28 11:30:00,529.06,530.2,528.9,530.0,2990.0,527.3053,528.4415,527.1458,528.2422,2990.0
2025-02-28 12:00:00,529.41,530.66,529.25,530.17,9920.0,527.6541,528.9,527.4946,528.4116,9920.0
2025-02-28 12:30:00,530.06,530.59,528.74,528.97,12348.0,528.302,528.8302,526.9863,527.2156,12348.0
2025-02-28 13:00:00,528.97,529.46,527.6,527.65,10892.0,527.2156,527.704,525.8501,525.9,10892.0
2025-02-28 13:30:00,528.37,529.85,528.26,528.26,6503.0,526.6176,528.0927,526.5079,526.5079,6503.0
2025-02-28 14:00:00,528.42,530.99,528.41,530.89,3947.0,526.6674,529.2289,526.6574,529.1292,3947.0
2025-02-28 14:30:00,530.89,532.86,530.89,532.61,7155.0,529.1292,531.0927,529.1292,530.8435,7155.0
2025-02-28 15:00:00,533.0,534.73,532.64,534.73,7406.0,531.2322,532.9565,530.8734,532.9565,7406.0
2025-02-28 15:30:00,534.28,537.95,533.42,537.4,21867.0,532.508,536.1658,531.6508,535.6176,21867.0
2025-03-03 09:30:00,541.01,545.0,537.86,540.63,11179.0,539.2156,543.1924,536.0761,538.8369,11179.0
2025-03-03 10:00:00,539.32,543.82,537.63,543.26,6175.0,537.5312,542.0163,535.8469,541.4582,6175.0
2025-03-03 10:30:00,543.54,546.38,542.9,543.84,10997.0,541.7373,544.5678,541.0994,542.0363,10997.0
2025-03-03 11:00:00,544.32,545.06,542.1,542.99,16496.0,542.5147,543.2522,540.302,541.1891,16496.0
2025-03-03 11:30:00,541.57,542.67,539.83,542.38,5480.0,539.7738,540.8701,538.0396,540.5811,5480.0
2025-03-03 12:00:00,541.87,544.06,541.49,543.74,7361.0,540.0728,542.2555,539.6941,541.9366,7361.0
2025-03-03 12:30:00,544.0,544.0,541.23,541.79,5646.0,542.1957,542.1957,539.4349,539.9931,5646.0
2025-03-03 13:00:00,541.72,541.74,537.84,537.85,8282.0,539.9233,539.9432,536.0562,536.0661,8282.0
2025-03-03 13:30:00,538.26,539.06,536.94,538.46,7573.0,536.4748,537.2721,535.1591,536.6741,7573.0
2025-03-03 14:00:00,538.46,538.9,537.4,537.58,6140.0,536.6741,537.1126,535.6176,535.797,6140.0
2025-03-03 14:30:00,537.57,538.39,534.53,534.9,10983.0,535.7871,536.6043,532.7571,533.1259,10983.0
2025-03-03 15:00:00,534.55,534.55,528.5,528.62,16776.0,532.7771,532.7771,526.7471,526.8667,16776.0
2025-03-03 15:30:00,528.65,532.42,527.23,532.3,36151.0,526.8966,530.6541,525.4813,530.5345,36151.0
2025-03-04 09:30:00,526.6,526.6,503.3,505.51,40963.0,524.8534,524.8534,501.6307,503.8334,40963.0
2025-03-04 10:00:00,505.07,506.88,500.06,503.54,26028.0,503.3948,505.1988,498.4015,501.8699,26028.0
2025-03-04 10:30:00,503.08,504.11,495.72,497.14,25227.0,501.4114,502.438,494.0759,495.4911,25227.0
2025-03-04 11:00:00,496.86,499.74,495.24,495.81,16487.0,495.2121,498.0825,493.5974,494.1656,16487.0
2025-03-04 11:30:00,495.8,496.69,493.79,496.36,26407.0,494.1556,495.0426,492.1523,494.7137,26407.0
2025-03-04 12:00:00,496.06,499.39,495.9,498.86,17035.0,494.4147,497.7337,494.2553,497.2054,17035.0
2025-03-04 12:30:00,498.49,500.03,497.12,497.16,18243.0,496.8367,498.3716,495.4712,495.5111,18243.0
2025-03-04 13:00:00,497.78,501.51,496.21,497.31,22092.0,496.129,499.8467,494.5642,495.6606,22092.0
2025-03-04 13:30:00,497.51,502.97,497.03,502.31,18173.0,495.8599,501.3018,495.3815,500.644,18173.0
2025-03-04 14:00:00,502.33,506.66,502.33,504.32,13218.0,500.6639,504.9796,500.6639,502.6473,13218.0
2025-03-04 14:30:00,504.68,505.21,503.41,504.59,15683.0,503.0061,503.5344,501.7403,502.9164,15683.0
2025-03-04 15:00:00,504.59,510.49,503.91,507.69,26400.0,502.9164,508.7969,502.2387,506.0062,26400.0
2025-03-04 15:30:00,507.32,507.32,495.41,498.02,90882.0,505.6374,505.6374,493.7669,496.3682,90882.0
2025-03-05 09:30:00,499.21,501.76,494.98,498.37,50643.0,497.5543,500.0958,493.3383,496.7171,50643.0
2025-03-05 10:00:00,502.16,504.91,497.89,497.9,18387.0,500.4945,503.2354,496.2387,496.2486,18387.0
2025-03-05 10:30:00,500.18,501.2,498.86,500.61,11442.0,498.5211,499.5377,497.2054,498.9496,11442.0
2025-03-05 11:00:00,499.46,499.67,494.72,494.72,24808.0,497.8035,498.0128,493.0792,493.0792,24808.0
2025-03-05 11:30:00,496.55,500.35,495.11,498.25,4980.0,494.9031,498.6905,493.4679,496.5975,4980.0
2025-03-05 12:00:00,498.56,500.22,497.26,498.62,14604.0,496.9064,498.5609,495.6107,496.9662,14604.0
2025-03-05 12:30:00,498.82,500.52,498.82,500.52,5911.0,497.1656,498.8599,497.1656,498.8599,5911.0
2025-03-05 13:00:00,500.95,501.37,498.83,501.3,5121.0,499.2885,499.7071,497.1755,499.6373,5121.0
2025-03-05 13:30:00,501.38,504.37,500.23,504.37,8107.0,499.7171,502.6972,498.5709,502.6972,8107.0
2025-03-05 14:00:00,504.39,507.8,504.16,507.25,50679.0,502.7171,506.1158,502.4879,505.5676,50679.0
2025-03-05 14:30:00,507.9,509.19,506.5,507.64,10617.0,506.2155,507.5012,504.8201,505.9563,10617.0
2025-03-05 15:00:00,508.84,509.52,506.66,509.52,15337.0,507.1523,507.8301,504.9796,507.8301,15337.0
2025-03-05 15:30:00,509.27,510.19,507.97,509.0,79929.0,507.5809,508.4979,506.2852,507.3118,79929.0
2025-03-06 09:30:00,500.11,505.83,495.01,499.82,16641.0,498.4513,504.1523,493.3682,498.1623,16641.0
2025-03-06 10:00:00,499.82,505.52,499.82,505.42,15249.0,498.1623,503.8434,498.1623,503.7437,15249.0
2025-03-06 10:30:00,505.41,508.4,505.2,507.85,9561.0,503.7337,506.7138,503.5244,506.1656,9561.0
2025-03-06 11:00:00,507.93,508.55,505.6,507.94,13332.0,506.2454,506.8633,503.9231,506.2553,13332.0
2025-03-06 11:30:00,507.88,508.99,503.54,503.54,11554.0,506.1955,507.3018,501.8699,501.8699,11554.0
2025-03-06 12:00:00,503.66,504.01,500.89,501.66,8736.0,501.9895,502.3384,499.2287,499.9962,8736.0
2025-03-06 12:30:00,501.79,502.98,499.71,500.97,15668.0,500.1257,501.3118,498.0526,499.3084,15668.0
2025-03-06 13:00:00,501.51,503.72,499.8,502.06,13960.0,499.8467,502.0493,498.1423,500.3948,13960.0
2025-03-06 13:30:00,501.62,502.84,499.8,500.42,10360.0,499.9563,501.1722,498.1423,498.7603,10360.0
2025-03-06 14:00:00,500.42,501.49,498.42,498.42,11101.0,498.7603,499.8267,496.7669,496.7669,11101.0
2025-03-06 14:30:00,498.0,503.41,498.0,499.08,12737.0,496.3483,501.7403,496.3483,497.4247,12737.0
2025-03-06 15:00:00,498.26,501.69,498.18,500.97,23156.0,496.6074,500.0261,496.5277,499.3084,23156.0
2025-03-06 15:30:00,501.38,504.19,499.63,502.92,60233.0,499.7171,502.5178,497.9729,501.252,60233.0
2025-03-07 09:30:00,498.13,500.53,494.38,496.03,22547.0,496.4779,498.8699,492.7403,494.3848,22547.0
2025-03-07 10:00:00,495.0,498.04,490.21,492.67,13111.0,493.3582,496.3882,488.5841,491.036,13111.0
2025-03-07 10:30:00,492.11,492.11,487.48,490.0,11285.0,490.4778,490.4778,485.8632,488.3748,11285.0
2025-03-07 11:00:00,490.46,491.78,488.25,489.32,7225.0,488.8333,490.1489,486.6306,487.6971,7225.0
2025-03-07 11:30:00,488.69,489.88,488.04,489.62,4018.0,487.0692,488.2552,486.4213,487.9961,4018.0
2025-03-07 12:00:00,489.56,490.19,487.0,490.07,6560.0,487.9363,488.5642,485.3848,488.4446,6560.0
2025-03-07 12:30:00,489.55,494.92,489.5,492.08,9442.0,487.9263,493.2785,487.8765,490.4479,9442.0
2025-03-07 13:00:00,492.53,495.69,492.53,494.45,3293.0,490.8964,494.046,490.8964,492.8101,3293.0
2025-03-07 13:30:00,494.45,499.2,494.3,499.2,7260.0,492.8101,497.5443,492.6606,497.5443,7260.0
2025-03-07 14:00:00,498.73,500.64,498.54,500.2,15177.0,497.0759,498.9795,496.8865,498.541,15177.0
2025-03-07 14:30:00,500.19,500.57,498.48,498.85,8195.0,498.531,498.9098,496.8267,497.1955,8195.0
2025-03-07 15:00:00,498.84,500.05,498.23,499.34,7342.0,497.1855,498.3915,496.5775,497.6838,7342.0
2025-03-07 15:30:00,499.27,499.78,495.76,499.35,32960.0,497.6141,498.1224,494.1157,497.6938,32960.0
2025-03-10 09:30:00,487.12,491.35,480.01,488.53,11883.0,485.5044,489.7203,478.418,486.9097,11883.0
2025-03-10 10:00:00,487.09,488.91,485.85,485.85,9166.0,485.4745,487.2884,484.2386,484.2386,9166.0
2025-03-10 10:30:00,486.88,487.46,483.1,485.43,11295.0,485.2652,485.8433,481.4977,483.82,11295.0
2025-03-10 11:00:00,486.23,487.89,485.28,487.17,6276.0,484.6173,486.2718,483.6705,485.5542,6276.0
2025-03-10 11:30:00,487.97,490.86,487.14,488.09,5826.0,486.3516,489.232,485.5243,486.4712,5826.0
2025-03-10 12:00:00,489.28,489.28,486.26,486.61,5890.0,487.6572,487.6572,484.6472,484.9961,5890.0
2025-03-10 12:30:00,486.21,487.14,484.83,486.2,7312.0,484.5974,485.5243,483.222,484.5874,7312.0
2025-03-10 13:00:00,485.34,485.34,481.38,481.42,25392.0,483.7303,483.7303,479.7834,479.8233,25392.0
2025-03-10 13:30:00,481.37,481.54,478.8,478.8,10967.0,479.7734,479.9429,477.212,477.212,10967.0
2025-03-10 14:00:00,479.11,479.55,477.56,477.91,15701.0,477.5209,477.9595,475.9761,476.3249,15701.0
2025-03-10 14:30:00,478.39,480.48,477.38,477.79,7734.0,476.8033,478.8864,475.7967,476.2053,7734.0
2025-03-10 15:00:00,477.11,481.82,475.29,480.06,16535.0,475.5276,480.222,473.7136,478.4678,16535.0
2025-03-10 15:30:00,480.77,482.67,479.41,480.36,45863.0,479.1754,481.0691,477.82,478.7668,45863.0
2025-03-11 09:30:00,480.71,484.54,478.67,481.14,12856.0,479.1156,482.9329,477.0824,479.5442,12856.0
2025-03-11 10:00:00,480.9,484.58,478.63,479.16,18596.0,479.305,482.9728,477.0425,477.5708,18596.0
2025-03-11 10:30:00,479.0,479.0,476.75,477.4,6646.0,477.4113,477.4113,475.1688,475.8166,6646.0
2025-03-11 11:00:00,476.67,480.48,475.47,479.09,14123.0,475.089,478.8864,473.893,477.501,14123.0
2025-03-11 11:30:00,479.77,480.83,477.88,479.41,8421.0,478.1788,479.2352,476.295,477.82,8421.0
2025-03-11 12:00:00,479.0,480.09,477.76,479.08,7308.0,477.4113,478.4977,476.1754,477.491,7308.0
2025-03-11 12:30:00,479.47,480.62,476.08,476.77,6046.0,477.8798,479.0259,474.501,475.1887,6046.0
2025-03-11 13:00:00,476.45,478.02,476.03,476.69,7973.0,474.8698,476.4346,474.4512,475.109,7973.0
2025-03-11 13:30:00,476.69,478.19,476.49,477.23,11175.0,475.109,476.604,474.9096,475.6472,11175.0
2025-03-11 14:00:00,478.04,481.56,477.73,480.76,18561.0,476.4545,479.9628,476.1455,479.1655,18561.0
2025-03-11 14:30:00,480.68,483.96,479.25,482.4,19226.0,479.0857,482.3549,477.6605,480.8,19226.0
2025-03-11 15:00:00,482.13,483.24,479.07,480.39,23289.0,480.5309,481.6372,477.4811,478.7967,23289.0
2025-03-11 15:30:00,480.21,481.45,477.24,478.19,63851.0,478.6173,479.8532,475.6571,476.604,63851.0
2025-03-12 09:30:00,484.98,487.62,479.25,480.22,14627.0,483.3715,486.0027,477.6605,478.6273,14627.0
2025-03-12 10:00:00,482.17,482.17,479.03,480.55,10635.0,480.5708,480.5708,477.4412,478.9562,10635.0
2025-03-12 10:30:00,480.54,480.54,476.83,477.36,6927.0,478.9462,478.9462,475.2485,475.7767,6927.0
2025-03-12 11:00:00,476.97,478.12,474.65,477.71,13009.0,475.388,476.5342,473.0757,476.1256,13009.0
2025-03-12 11:30:00,478.27,480.28,478.0,480.0,18106.0,476.6837,478.6871,476.4146,478.408,18106.0
2025-03-12 12:00:00,480.0,481.22,479.29,479.84,14719.0,478.408,479.6239,477.7003,478.2485,14719.0
2025-03-12 12:30:00,480.0,481.23,478.56,480.2,15852.0,478.408,479.6339,476.9728,478.6073,15852.0
2025-03-12 13:00:00,480.16,481.92,479.71,481.92,15131.0,478.5675,480.3216,478.119,480.3216,15131.0
2025-03-12 13:30:00,482.09,482.68,479.29,479.81,9584.0,480.4911,481.0791,477.7003,478.2186,9584.0
2025-03-12 14:00:00,479.36,481.41,479.28,481.35,11289.0,477.7701,479.8133,477.6904,479.7535,11289.0
2025-03-12 14:30:00,481.47,482.77,481.14,481.52,17568.0,479.8731,481.1688,479.5442,479.923,17568.0
2025-03-12 15:00:00,481.53,482.78,479.97,482.0,11468.0,479.9329,481.1788,478.3781,480.4014,11468.0
2025-03-12 15:30:00,482.69,482.69,480.15,480.41,28273.0,481.0891,481.0891,478.5575,478.8166,28273.0
2025-03-13 09:30:00,482.46,484.22,478.08,478.95,6468.0,480.8598,482.614,476.4944,477.3615,6468.0
2025-03-13 10:00:00,479.91,484.4,479.79,483.11,5502.0,478.3183,482.7934,478.1987,481.5077,5502.0
2025-03-13 10:30:00,483.99,483.99,479.65,480.64,4756.0,482.3848,482.3848,478.0592,479.0459,4756.0
2025-03-13 11:00:00,481.2,481.21,478.29,478.45,5577.0,479.604,479.614,476.7037,476.8631,5577.0
2025-03-13 11:30:00,478.46,478.46,474.58,474.72,4215.0,476.8731,476.8731,473.006,473.1455,4215.0
2025-03-13 12:00:00,474.92,475.03,472.65,472.65,9543.0,473.3448,473.4545,471.0824,471.0824,9543.0
2025-03-13 12:30:00,472.63,475.44,472.63,474.0,4579.0,471.0624,473.8631,471.0624,472.4279,4579.0
2025-03-13 13:00:00,474.88,474.88,472.82,473.22,4398.0,473.305,473.305,471.2518,471.6505,4398.0
2025-03-13 13:30:00,473.16,473.16,471.15,471.82,5316.0,471.5907,471.5907,469.5873,470.2551,5316.0
2025-03-13 14:00:00,471.8,475.02,471.8,474.08,5194.0,470.2352,473.4445,470.2352,472.5076,5194.0
2025-03-13 14:30:00,473.77,475.79,473.76,474.55,6933.0,472.1987,474.212,472.1887,472.9761,6933.0
2025-03-13 15:00:00,475.26,475.97,471.39,471.39,7890.0,473.6837,474.3914,469.8265,469.8265,7890.0
2025-03-13 15:30:00,471.99,473.09,470.77,472.45,55485.0,470.4246,471.5209,469.2086,470.883,55485.0
2025-03-14 09:30:00,477.98,483.1,476.15,482.04,17884.0,476.3947,481.4977,474.5708,480.4412,17884.0
2025-03-14 10:00:00,480.84,482.37,475.98,481.8,12101.0,479.2452,480.7701,474.4013,480.202,12101.0
2025-03-14 10:30:00,481.8,483.77,480.55,483.76,6547.0,480.202,482.1655,478.9562,482.1555,6547.0
2025-03-14 11:00:00,484.1,487.26,483.97,486.74,8703.0,482.4944,485.6439,482.3648,485.1256,8703.0
2025-03-14 11:30:00,487.13,488.35,486.35,487.16,9747.0,485.5143,486.7303,484.7369,485.5442,9747.0
2025-03-14 12:00:00,487.16,487.16,483.83,484.24,9454.0,485.5442,485.5442,482.2253,482.6339,9454.0
2025-03-14 12:30:00,484.15,486.27,484.15,485.75,14581.0,482.5442,484.6572,482.5442,484.1389,14581.0
2025-03-14 13:00:00,486.22,487.68,485.95,486.71,9797.0,484.6074,486.0625,484.3383,485.0957,9797.0
2025-03-14 13:30:00,486.89,487.44,484.48,485.91,9473.0,485.2751,485.8233,482.8731,484.2984,9473.0
2025-03-14 14:00:00,486.13,487.03,484.94,485.91,12813.0,484.5177,485.4147,483.3316,484.2984,12813.0
2025-03-14 14:30:00,486.68,487.38,485.19,485.78,14407.0,485.0658,485.7635,483.5808,484.1688,14407.0
2025-03-14 15:00:00,486.09,487.16,485.35,485.36,23607.0,484.4778,485.5442,483.7402,483.7502,23607.0
2025-03-14 15:30:00,485.44,486.13,484.19,485.83,46542.0,483.83,484.5177,482.5841,484.2187,46542.0
2025-03-17 09:30:00,486.25,491.84,486.25,490.22,22512.0,484.6373,490.2087,484.6373,488.5941,22512.0
2025-03-17 10:00:00,489.3,491.02,488.42,488.44,13367.0,487.6771,489.3914,486.8001,486.82,13367.0
2025-03-17 10:30:00,487.42,489.72,487.22,488.42,20340.0,485.8034,488.0958,485.604,486.8001,20340.0
2025-03-17 11:00:00,488.99,491.92,488.08,491.11,9129.0,487.3682,490.2885,486.4612,489.4811,9129.0
2025-03-17 11:30:00,491.27,491.27,488.78,489.6,8383.0,489.6406,489.6406,487.1589,487.9762,8383.0
2025-03-17 12:00:00,489.49,492.04,489.35,489.82,5186.0,487.8665,490.4081,487.727,488.1954,5186.0
2025-03-17 12:30:00,489.51,490.72,489.19,490.41,14168.0,487.8865,489.0924,487.5675,488.7835,14168.0
2025-03-17 13:00:00,490.46,492.19,489.88,491.85,8119.0,488.8333,490.5576,488.2552,490.2187,8119.0
2025-03-17 13:30:00,492.49,493.28,491.6,492.67,8214.0,490.8566,491.6439,489.9695,491.036,8214.0
2025-03-17 14:00:00,493.13,493.32,490.77,492.46,16833.0,491.4944,491.6838,489.1423,490.8267,16833.0
2025-03-17 14:30:00,492.54,494.55,492.29,494.06,16876.0,490.9064,492.9097,490.6572,492.4214,16876.0
2025-03-17 15:00:00,494.04,495.16,493.5,494.75,10179.0,492.4014,493.5177,491.8632,493.1091,10179.0
2025-03-17 15:30:00,494.72,494.75,492.26,492.7,36171.0,493.0792,493.1091,490.6273,491.0659,36171.0
2025-03-18 09:30:00,492.8,492.91,487.09,488.74,10274.0,491.1655,491.2752,485.4745,487.119,10274.0
2025-03-18 10:00:00,488.87,490.56,488.3,488.65,6916.0,487.2486,488.933,486.6805,487.0293,6916.0
2025-03-18 10:30:00,489.41,489.83,487.84,488.2,3991.0,487.7868,488.2054,486.222,486.5808,3991.0
2025-03-18 11:00:00,487.46,487.7,486.28,487.37,6031.0,485.8433,486.0825,484.6672,485.7535,6031.0
2025-03-18 11:30:00,486.59,488.33,486.59,487.13,5341.0,484.9761,486.7104,484.9761,485.5143,5341.0
2025-03-18 12:00:00,487.43,489.71,487.01,489.71,6127.0,485.8134,488.0858,485.3947,488.0858,6127.0
2025-03-18 12:30:00,489.99,489.99,487.71,488.19,9062.0,488.3649,488.3649,486.0924,486.5708,9062.0
2025-03-18 13:00:00,488.35,489.04,487.25,488.85,9193.0,486.7303,487.418,485.6339,487.2286,9193.0
2025-03-18 13:30:00,488.22,489.78,488.22,489.29,7852.0,486.6007,488.1556,486.6007,487.6672,7852.0
2025-03-18 14:00:00,489.29,489.68,488.07,488.07,6850.0,487.6672,488.0559,486.4512,486.4512,6850.0
2025-03-18 14:30:00,488.52,490.32,488.31,489.83,5455.0,486.8997,488.6938,486.6904,488.2054,5455.0
2025-03-18 15:00:00,489.65,490.85,488.87,490.56,8795.0,488.026,489.222,487.2486,488.933,8795.0
2025-03-18 15:30:00,490.64,491.09,488.64,489.09,33978.0,489.0127,489.4612,487.0193,487.4678,33978.0
2025-03-19 09:30:00,488.93,492.55,485.02,491.42,10928.0,487.3084,490.9164,483.4113,489.7901,10928.0
2025-03-19 10:00:00,491.77,494.14,491.77,493.58,5724.0,490.139,492.5011,490.139,491.943,5724.0
2025-03-19 10:30:00,494.1,494.76,493.9,494.64,4071.0,492.4612,493.119,492.2619,492.9994,4071.0
2025-03-19 11:00:00,494.98,496.0,494.98,495.31,4394.0,493.3383,494.3549,493.3383,493.6672,4394.0
2025-03-19 11:30:00,495.4,497.91,494.81,496.42,7415.0,493.7569,496.2586,493.1689,494.7735,7415.0
2025-03-19 12:00:00,496.78,497.24,495.82,496.03,3225.0,495.1323,495.5908,494.1755,494.3848,3225.0
2025-03-19 12:30:00,496.02,497.23,496.02,497.12,12877.0,494.3749,495.5808,494.3749,495.4712,12877.0
2025-03-19 13:00:00,496.59,496.59,495.73,495.81,4056.0,494.943,494.943,494.0858,494.1656,4056.0
2025-03-19 13:30:00,495.42,496.26,495.01,495.01,5275.0,493.7768,494.6141,493.3682,493.3682,5275.0
2025-03-19 14:00:00,494.01,497.64,493.86,496.53,6614.0,492.3715,495.9895,492.222,494.8832,6614.0
2025-03-19 14:30:00,496.72,501.26,496.72,500.04,6730.0,495.0725,499.5975,495.0725,498.3815,6730.0
2025-03-19 15:00:00,500.45,502.25,498.4,498.42,7103.0,498.7902,500.5842,496.747,496.7669,7103.0
2025-03-19 15:30:00,498.93,500.89,498.26,498.72,18492.0,497.2752,499.2287,496.6074,497.0659,18492.0
2025-03-20 09:30:00,492.45,495.34,490.66,495.0,27343.0,490.8167,493.6971,489.0326,493.3582,27343.0
2025-03-20 10:00:00,495.0,497.2,489.63,492.0,27190.0,493.3582,495.5509,488.0061,490.3682,27190.0
2025-03-20 10:30:00,491.85,496.09,491.85,495.37,12178.0,490.2187,494.4446,490.2187,493.727,12178.0
2025-03-20 11:00:00,495.39,496.82,494.63,495.2,10773.0,493.7469,495.1722,492.9895,493.5576,10773.0
2025-03-20 11:30:00,495.72,496.71,494.39,495.24,9932.0,494.0759,495.0626,492.7503,493.5974,9932.0
2025-03-20 12:00:00,495.7,496.39,494.17,494.17,3788.0,494.0559,494.7436,492.531,492.531,3788.0
2025-03-20 12:30:00,494.18,494.79,492.87,492.88,3855.0,492.541,493.1489,491.2353,491.2453,3855.0
2025-03-20 13:00:00,492.88,494.28,491.66,491.66,9512.0,491.2453,492.6406,490.0293,490.0293,9512.0
2025-03-20 13:30:00,492.11,494.74,492.1,493.6,4358.0,490.4778,493.0991,490.4679,491.9629,4358.0
2025-03-20 14:00:00,493.6,494.55,493.03,493.04,3933.0,491.9629,492.9097,491.3948,491.4047,3933.0
2025-03-20 14:30:00,492.8,494.87,492.69,493.55,7793.0,491.1655,493.2287,491.0559,491.9131,7793.0
2025-03-20 15:00:00,494.2,494.82,492.64,492.79,6670.0,492.5609,493.1788,491.0061,491.1556,6670.0
2025-03-20 15:30:00,493.33,494.38,491.81,493.08,30366.0,491.6938,492.7403,490.1788,491.4446,30366.0
2025-03-21 09:30:00,489.14,489.23,485.05,488.09,84168.0,487.5177,487.6074,483.4412,486.4712,84168.0
2025-03-21 10:00:00,487.0,487.32,483.15,485.5,11963.0,485.3848,485.7037,481.5475,483.8898,11963.0
2025-03-21 10:30:00,485.41,486.31,483.73,486.23,8231.0,483.8,484.6971,482.1256,484.6173,8231.0
2025-03-21 11:00:00,486.94,487.18,485.84,486.12,5857.0,485.325,485.5642,484.2286,484.5077,5857.0
2025-03-21 11:30:00,486.3,487.06,484.37,485.83,10087.0,484.6871,485.4446,482.7635,484.2187,10087.0
2025-03-21 12:00:00,486.18,489.66,486.0,489.6,12994.0,484.5675,488.036,484.3881,487.9762,12994.0
2025-03-21 12:30:00,489.6,492.73,489.41,492.37,14707.0,487.9762,491.0958,487.7868,490.737,14707.0
2025-03-21 13:00:00,492.37,493.39,490.85,491.5,14369.0,490.737,491.7536,489.222,489.8699,14369.0
2025-03-21 13:30:00,491.49,493.87,491.39,493.74,7908.0,489.8599,492.232,489.7602,492.1024,7908.0
2025-03-21 14:00:00,493.74,493.76,492.64,493.22,7405.0,492.1024,492.1224,491.0061,491.5841,7405.0
2025-03-21 14:30:00,493.22,494.24,492.89,493.65,13617.0,491.5841,492.6008,491.2552,492.0127,13617.0
2025-03-21 15:00:00,493.65,494.79,492.83,493.86,19827.0,492.0127,493.1489,491.1954,492.222,19827.0
2025-03-21 15:30:00,493.45,494.73,492.17,492.55,87531.0,491.8134,493.0891,490.5376,490.9164,87531.0
2025-03-24 09:30:00,500.59,509.0,495.8,504.95,10886.0,498.9297,507.3118,494.1556,503.2752,10886.0
2025-03-24 10:00:00,504.35,506.4,502.85,505.06,8677.0,502.6772,504.7204,501.1822,503.3849,8677.0
2025-03-24 10:30:00,505.26,507.68,505.07,507.68,4205.0,503.5842,505.9962,503.3948,505.9962,4205.0
2025-03-24 11:00:00,507.79,509.28,507.23,508.51,9537.0,506.1058,507.5909,505.5477,506.8234,9537.0
2025-03-24 11:30:00,508.19,508.64,507.34,508.15,7710.0,506.5045,506.953,505.6573,506.4646,7710.0
2025-03-24 12:00:00,508.19,509.2,507.98,507.98,9685.0,506.5045,507.5111,506.2952,506.2952,9685.0
2025-03-24 12:30:00,508.15,508.64,506.74,506.95,13081.0,506.4646,506.953,505.0593,505.2686,13081.0
2025-03-24 13:00:00,507.13,507.52,506.6,507.13,13474.0,505.448,505.8367,504.9198,505.448,13474.0
2025-03-24 13:30:00,507.56,508.04,506.03,506.34,14383.0,505.8766,506.355,504.3517,504.6606,14383.0
2025-03-24 14:00:00,506.03,506.22,505.14,505.69,9829.0,504.3517,504.541,503.4646,504.0128,9829.0
2025-03-24 14:30:00,506.17,508.03,505.61,507.86,5962.0,504.4912,506.345,503.9331,506.1756,5962.0
2025-03-24 15:00:00,507.98,509.55,507.98,508.53,11167.0,506.2952,507.86,506.2952,506.8434,11167.0
2025-03-24 15:30:00,508.61,509.65,507.69,508.0,24229.0,506.9231,507.9597,506.0062,506.3151,24229.0
2025-03-25 09:30:00,509.08,511.23,508.94,510.96,9849.0,507.3915,509.5344,507.252,509.2653,9849.0
2025-03-25 10:00:00,509.0,511.27,508.76,510.16,4652.0,507.3118,509.5743,507.0726,508.468,4652.0
2025-03-25 10:30:00,511.68,511.75,509.78,509.78,1682.0,509.9829,510.0527,508.0892,508.0892,1682.0
2025-03-25 11:00:00,509.86,511.16,509.85,510.89,1109.0,508.169,509.4646,508.159,509.1955,1109.0
2025-03-25 11:30:00,510.9,510.9,509.34,509.43,7065.0,509.2055,509.2055,507.6507,507.7404,7065.0
2025-03-25 12:00:00,508.99,510.1,508.99,510.1,1873.0,507.3018,508.4082,507.3018,508.4082,1873.0
2025-03-25 12:30:00,509.79,510.86,509.79,510.86,2547.0,508.0992,509.1656,508.0992,509.1656,2547.0
2025-03-25 13:00:00,511.0,511.05,510.49,510.77,9069.0,509.3052,509.355,508.7969,509.0759,9069.0
2025-03-25 13:30:00,510.73,511.84,510.29,510.29,7833.0,509.0361,510.1424,508.5975,508.5975,7833.0
2025-03-25 14:00:00,510.21,510.41,509.28,509.51,4430.0,508.5178,508.7171,507.5909,507.8201,4430.0
2025-03-25 14:30:00,509.56,509.56,507.85,507.85,4448.0,507.87,507.87,506.1656,506.1656,4448.0
2025-03-25 15:00:00,508.31,510.64,508.3,509.75,9487.0,506.6241,508.9464,506.6141,508.0593,9487.0
2025-03-25 15:30:00,510.18,512.98,507.92,510.58,61116.0,508.4879,511.2786,506.2354,508.8866,61116.0
2025-03-26 09:30:00,512.71,517.72,511.5,513.35,17549.0,511.0095,516.0029,509.8035,511.6474,17549.0
2025-03-26 10:00:00,513.07,513.96,509.04,510.69,10867.0,511.3683,512.2554,507.3517,508.9962,10867.0
2025-03-26 10:30:00,510.21,511.15,508.76,509.8,7399.0,508.5178,509.4547,507.0726,508.1092,7399.0
2025-03-26 11:00:00,510.04,510.04,507.59,507.59,3908.0,508.3484,508.3484,505.9065,505.9065,3908.0
2025-03-26 11:30:00,508.67,509.88,505.34,506.02,6006.0,506.9829,508.1889,503.6639,504.3417,6006.0
2025-03-26 12:00:00,506.06,507.67,505.37,507.67,4281.0,504.3816,505.9862,503.6938,505.9862,4281.0
2025-03-26 12:30:00,507.9,508.15,506.4,506.4,5098.0,506.2155,506.4646,504.7204,504.7204,5098.0
2025-03-26 13:00:00,506.88,506.89,505.77,505.87,4716.0,505.1988,505.2088,504.0925,504.1922,4716.0
2025-03-26 13:30:00,505.81,506.47,504.9,505.2,4618.0,504.1324,504.7902,503.2254,503.5244,4618.0
2025-03-26 14:00:00,505.22,506.6,505.21,506.6,1683.0,503.5443,504.9198,503.5344,504.9198,1683.0
2025-03-26 14:30:00,506.81,506.95,504.75,505.07,6679.0,505.1291,505.2686,503.0759,503.3948,6679.0
2025-03-26 15:00:00,505.3,507.0,504.76,506.24,6172.0,503.6241,505.3184,503.0859,504.561,6172.0
2025-03-26 15:30:00,505.96,506.29,504.97,505.08,23400.0,504.2819,504.6108,503.2952,503.4048,23400.0
2025-03-27 09:30:00,502.06,502.06,493.78,499.35,9579.0,500.3948,500.3948,492.1423,497.6938,9579.0
2025-03-27 10:00:00,500.02,501.52,497.45,500.81,8351.0,498.3616,499.8566,495.8001,499.149,8351.0
2025-03-27 10:30:00,500.81,501.46,500.32,500.94,2475.0,499.149,499.7968,498.6606,499.2785,2475.0
2025-03-27 11:00:00,501.72,501.85,500.43,500.83,5064.0,500.056,500.1855,498.7702,499.1689,5064.0
2025-03-27 11:30:00,499.64,499.64,496.88,496.95,3512.0,497.9829,497.9829,495.232,495.3018,3512.0
2025-03-27 12:00:00,498.62,499.67,498.62,499.0,2092.0,496.9662,498.0128,496.9662,497.345,2092.0
2025-03-27 12:30:00,499.23,499.36,495.86,496.08,3925.0,497.5742,497.7038,494.2154,494.4347,3925.0
2025-03-27 13:00:00,496.21,498.91,496.21,498.47,9200.0,494.5642,497.2553,494.5642,496.8167,9200.0
2025-03-27 13:30:00,497.63,498.0,497.06,497.06,3050.0,495.9795,496.3483,495.4114,495.4114,3050.0
2025-03-27 14:00:00,497.5,499.36,497.47,498.6,5565.0,495.85,497.7038,495.8201,496.9463,5565.0
2025-03-27 14:30:00,498.46,500.02,498.4,498.85,6198.0,496.8068,498.3616,496.747,497.1955,6198.0
2025-03-27 15:00:00,498.38,501.89,498.38,501.89,7398.0,496.727,500.2254,496.727,500.2254,7398.0
2025-03-27 15:30:00,501.45,501.45,498.46,498.89,24389.0,499.7869,499.7869,496.8068,497.2353,24389.0
2025-03-28 09:30:00,495.91,498.08,489.22,489.47,16636.0,494.2652,496.428,487.5974,487.8466,16636.0
2025-03-28 10:00:00,489.29,493.02,485.4,485.75,11614.0,487.6672,491.3848,483.7901,484.1389,11614.0
2025-03-28 10:30:00,485.41,485.98,482.4,482.4,15018.0,483.8,484.3682,480.8,480.8,15018.0
2025-03-28 11:00:00,482.78,483.99,482.62,483.72,4379.0,481.1788,482.3848,481.0193,482.1157,4379.0
2025-03-28 11:30:00,484.25,486.52,483.9,484.82,13592.0,482.6439,484.9064,482.2951,483.212,13592.0
2025-03-28 12:00:00,484.75,484.75,483.31,483.31,4939.0,483.1422,483.1422,481.707,481.707,4939.0
2025-03-28 12:30:00,483.84,483.84,481.89,481.9,9622.0,482.2353,482.2353,480.2917,480.3017,9622.0
2025-03-28 13:00:00,481.59,481.59,477.65,479.24,9130.0,479.9927,479.9927,476.0658,477.6505,9130.0
2025-03-28 13:30:00,479.2,481.39,479.19,480.47,8798.0,477.6106,479.7934,477.6007,478.8764,8798.0
2025-03-28 14:00:00,480.99,482.28,480.34,481.0,6913.0,479.3947,480.6804,478.7469,479.4047,6913.0
2025-03-28 14:30:00,480.85,481.85,480.29,481.85,6924.0,479.2552,480.2519,478.697,480.2519,6924.0
2025-03-28 15:00:00,481.86,482.18,481.39,481.39,7398.0,480.2618,480.5808,479.7934,479.7934,7398.0
2025-03-28 15:30:00,481.3,482.91,480.21,481.83,38390.0,479.7037,481.3083,478.6173,480.2319,38390.0
2025-03-31 09:30:00,475.09,477.39,468.77,475.11,20386.0,473.5143,475.8066,467.2152,473.5342,20386.0
2025-03-31 10:00:00,475.11,476.93,472.74,474.61,14548.0,473.5342,475.3482,471.1721,473.0359,14548.0
2025-03-31 10:30:00,475.56,478.33,475.19,477.62,9363.0,473.9827,476.7435,473.6139,476.0359,9363.0
2025-03-31 11:00:00,478.32,479.52,477.73,477.77,7050.0,476.7336,477.9296,476.1455,476.1854,7050.0
2025-03-31 11:30:00,477.75,479.35,477.35,478.41,12127.0,476.1655,477.7601,475.7668,476.8233,12127.0
2025-03-31 12:00:00,478.71,480.11,476.62,479.4,11791.0,477.1223,478.5176,475.0392,477.81,11791.0
2025-03-31 12:30:00,479.0,481.06,478.88,480.36,6354.0,477.4113,479.4645,477.2917,478.7668,6354.0
2025-03-31 13:00:00,479.03,481.56,478.61,479.6,9610.0,477.4412,479.9628,477.0226,478.0093,9610.0
2025-03-31 13:30:00,479.6,479.81,477.73,478.27,7307.0,478.0093,478.2186,476.1455,476.6837,7307.0
2025-03-31 14:00:00,479.43,483.6,479.43,481.39,14109.0,477.8399,481.9961,477.8399,479.7934,14109.0
2025-03-31 14:30:00,482.06,482.78,480.89,481.23,9580.0,480.4612,481.1788,479.295,479.6339,9580.0
2025-03-31 15:00:00,482.02,484.89,481.47,482.48,10300.0,480.4213,483.2818,479.8731,480.8798,10300.0
2025-03-31 15:30:00,482.88,487.62,482.31,484.26,41706.0,481.2784,486.0027,480.7103,482.6539,41706.0
2025-04-01 09:30:00,483.62,488.04,479.44,485.29,24979.0,482.016,486.4213,477.8499,483.6804,24979.0
2025-04-01 10:00:00,484.7,485.73,482.0,482.0,11279.0,483.0924,484.119,480.4014,480.4014,11279.0
2025-04-01 10:30:00,481.87,486.35,481.81,486.35,8336.0,480.2718,484.7369,480.212,484.7369,8336.0
2025-04-01 11:00:00,485.9,489.07,485.71,487.39,5503.0,484.2884,487.4479,484.0991,485.7735,5503.0
2025-04-01 11:30:00,486.61,489.02,486.61,488.95,7137.0,484.9961,487.3981,484.9961,487.3283,7137.0
2025-04-01 12:00:00,488.97,490.18,488.31,488.33,5720.0,487.3482,488.5542,486.6904,486.7104,5720.0
2025-04-01 12:30:00,487.74,488.24,486.34,486.9,10133.0,486.1223,486.6207,484.727,485.2851,10133.0
2025-04-01 13:00:00,486.08,486.71,484.62,484.81,7923.0,484.4678,485.0957,483.0127,483.202,7923.0
2025-04-01 13:30:00,484.81,486.43,484.81,485.96,5219.0,483.202,484.8167,483.202,484.3482,5219.0
2025-04-01 14:00:00,485.95,486.14,484.59,485.75,31260.0,484.3383,484.5276,482.9828,484.1389,31260.0
2025-04-01 14:30:00,485.6,486.49,484.61,486.35,19819.0,483.9894,484.8765,483.0027,484.7369,19819.0
2025-04-01 15:00:00,486.35,488.68,486.34,488.28,18542.0,484.7369,487.0592,484.727,486.6605,18542.0
2025-04-01 15:30:00,488.27,489.49,487.21,488.44,37632.0,486.6506,487.8665,485.5941,486.82,37632.0
2025-04-02 09:30:00,483.1,491.77,483.1,489.9,14450.0,481.4977,490.139,481.4977,488.2752,14450.0
2025-04-02 10:00:00,489.31,491.26,487.05,489.85,5859.0,487.6871,489.6306,485.4346,488.2253,5859.0
2025-04-02 10:30:00,490.23,492.93,490.22,492.28,12910.0,488.6041,491.2951,488.5941,490.6473,12910.0
2025-04-02 11:00:00,491.86,492.84,489.96,491.99,15169.0,490.2287,491.2054,488.335,490.3582,15169.0
2025-04-02 11:30:00,491.86,492.75,489.05,490.6,8483.0,490.2287,491.1157,487.428,488.9728,8483.0
2025-04-02 12:00:00,490.61,492.67,490.61,491.66,7284.0,488.9828,491.036,488.9828,490.0293,7284.0
2025-04-02 12:30:00,491.7,494.0,490.78,493.68,14548.0,490.0692,492.3616,489.1522,492.0426,14548.0
2025-04-02 13:00:00,493.81,496.33,493.63,493.87,12877.0,492.1722,494.6838,491.9928,492.232,12877.0
2025-04-02 13:30:00,493.71,493.71,489.76,491.31,10336.0,492.0725,492.0725,488.1356,489.6805,10336.0
2025-04-02 14:00:00,491.23,492.14,488.72,488.72,8035.0,489.6007,490.5077,487.0991,487.0991,8035.0
2025-04-02 14:30:00,490.08,492.55,489.55,490.73,6087.0,488.4546,490.9164,487.9263,489.1024,6087.0
2025-04-02 15:00:00,490.86,491.91,490.47,491.08,18620.0,489.232,490.2785,488.8433,489.4512,18620.0
2025-04-02 15:30:00,491.27,495.16,490.76,494.31,33920.0,489.6406,493.5177,489.1323,492.6705,33920.0
2025-04-03 09:30:00,469.78,472.07,461.54,462.92,26729.0,468.2219,470.5043,460.0092,461.3846,26729.0
2025-04-03 10:00:00,463.04,464.37,457.69,459.72,12226.0,461.5042,462.8298,456.172,458.1953,12226.0
2025-04-03 10:30:00,459.63,461.03,455.17,455.17,10668.0,458.1056,459.5009,453.6603,453.6603,10668.0
2025-04-03 11:00:00,455.74,461.01,455.74,459.98,11234.0,454.2285,459.481,454.2285,458.4544,11234.0
2025-04-03 11:30:00,459.09,463.94,459.09,462.8,7691.0,457.5673,462.4013,457.5673,461.265,7691.0
2025-04-03 12:00:00,463.14,466.83,463.13,466.44,4397.0,461.6039,465.2817,461.5939,464.893,4397.0
2025-04-03 12:30:00,466.75,466.84,463.54,464.63,6070.0,465.2019,465.2916,462.0026,463.089,6070.0
2025-04-03 13:00:00,464.37,464.43,462.8,462.86,4391.0,462.8298,462.8896,461.265,461.3248,4391.0
2025-04-03 13:30:00,463.17,465.34,462.94,462.96,7492.0,461.6338,463.7966,461.4046,461.4245,7492.0
2025-04-03 14:00:00,462.3,462.3,459.01,459.28,14108.0,460.7667,460.7667,457.4876,457.7567,14108.0
2025-04-03 14:30:00,459.22,462.06,459.08,461.2,15698.0,457.6969,460.5275,457.5574,459.6703,15698.0
2025-04-03 15:00:00,461.2,462.17,456.88,457.36,17228.0,459.6703,460.6371,455.3647,455.8431,17228.0
2025-04-03 15:30:00,456.84,457.84,455.3,456.05,41648.0,455.3248,456.3215,453.7899,454.5374,41648.0
2025-04-04 09:30:00,439.62,439.62,423.39,426.83,42604.0,438.1619,438.1619,421.9858,425.4143,42604.0
2025-04-04 10:00:00,426.02,426.79,418.63,419.81,20262.0,424.607,425.3745,417.2415,418.4176,20262.0
2025-04-04 10:30:00,419.0,422.91,415.59,422.91,19261.0,417.6103,421.5073,414.2116,421.5073,19261.0
2025-04-04 11:00:00,421.97,431.83,421.97,427.17,16148.0,420.5705,430.3978,420.5705,425.7532,16148.0
2025-04-04 11:30:00,426.73,427.52,423.09,425.44,12040.0,425.3147,426.1021,421.6867,424.029,12040.0
2025-04-04 12:00:00,424.89,428.38,423.49,424.93,21363.0,423.4808,426.9592,422.0854,423.5206,21363.0
2025-04-04 12:30:00,423.57,428.39,423.26,426.54,9170.0,422.1652,426.9692,421.8562,425.1253,9170.0
2025-04-04 13:00:00,426.39,429.02,423.91,426.66,5728.0,424.9758,427.5971,422.504,425.2449,5728.0
2025-04-04 13:30:00,426.06,430.6,424.26,430.6,15915.0,424.6469,429.1718,422.8529,429.1718,15915.0
2025-04-04 14:00:00,430.78,431.46,423.26,424.4,15379.0,429.3512,430.029,421.8562,422.9924,15379.0
2025-04-04 14:30:00,424.18,424.47,420.01,422.32,16823.0,422.7731,423.0622,418.617,420.9193,16823.0
2025-04-04 15:00:00,422.97,425.9,419.82,423.74,36745.0,421.5671,424.4874,418.4276,422.3346,36745.0
2025-04-04 15:30:00,423.59,427.24,420.68,422.1,75750.0,422.1851,425.823,419.2847,420.7,75750.0
2025-04-07 09:30:00,410.98,416.32,396.14,412.17,64506.0,409.6169,414.9392,394.8261,410.803,64506.0
2025-04-07 10:00:00,409.55,441.19,408.08,418.34,60341.0,408.1917,439.7267,406.7265,416.9525,60341.0
2025-04-07 10:30:00,418.24,432.36,416.27,430.19,33276.0,416.8528,430.926,414.8894,428.7632,33276.0
2025-04-07 11:00:00,429.21,431.67,416.6,416.63,31860.0,427.7864,430.2383,415.2183,415.2482,31860.0
2025-04-07 11:30:00,417.41,427.7,417.39,423.24,19891.0,416.0256,426.2815,416.0057,421.8362,19891.0
2025-04-07 12:00:00,422.94,423.79,418.65,423.79,15876.0,421.5372,422.3844,417.2615,422.3844,15876.0
2025-04-07 12:30:00,422.24,425.74,419.15,420.43,23950.0,420.8396,424.328,417.7598,419.0356,23950.0
2025-04-07 13:00:00,420.86,428.26,420.13,428.26,21918.0,419.4641,426.8396,418.7366,426.8396,21918.0
2025-04-07 13:30:00,428.51,431.89,425.0,431.69,22454.0,427.0888,430.4576,423.5904,430.2582,22454.0
2025-04-07 14:00:00,432.17,433.22,426.7,427.76,28523.0,430.7366,431.7831,425.2848,426.3413,28523.0
2025-04-07 14:30:00,426.99,430.82,422.98,424.62,14721.0,425.5738,429.3911,421.5771,423.2117,14721.0
2025-04-07 15:00:00,424.69,427.73,423.71,423.94,83131.0,423.2814,426.3114,422.3047,422.5339,83131.0
2025-04-07 15:30:00,424.25,430.81,424.12,427.6,75894.0,422.8429,429.3811,422.7133,426.1818,75894.0
2025-04-08 09:30:00,440.31,450.5,438.82,449.05,26016.0,438.8496,449.0058,437.3646,447.5606,26016.0
2025-04-08 10:00:00,448.77,449.73,446.69,449.65,13692.0,447.2816,448.2384,445.2085,448.1587,13692.0
2025-04-08 10:30:00,449.37,449.37,441.34,442.29,13913.0,447.8796,447.8796,439.8762,440.8231,13913.0
2025-04-08 11:00:00,441.84,443.08,435.92,437.98,28341.0,440.3746,441.6104,434.4742,436.5274,28341.0
2025-04-08 11:30:00,438.56,443.1,437.94,439.75,12186.0,437.1054,441.6304,436.4875,438.2915,12186.0
2025-04-08 12:00:00,440.68,441.79,437.7,439.19,15363.0,439.2184,440.3247,436.2483,437.7333,15363.0
2025-04-08 12:30:00,439.56,439.56,433.43,433.43,21690.0,438.1021,438.1021,431.9925,431.9925,21690.0
2025-04-08 13:00:00,432.8,434.19,429.77,430.69,14077.0,431.3645,432.7499,428.3446,429.2615,14077.0
2025-04-08 13:30:00,430.48,436.51,429.32,434.2,12433.0,429.0522,435.0622,427.8961,432.7599,12433.0
2025-04-08 14:00:00,433.93,435.26,431.12,432.06,12127.0,432.4908,433.8164,429.6901,430.627,12127.0
2025-04-08 14:30:00,432.26,437.2,429.1,429.11,12154.0,430.8263,435.7499,427.6768,427.6868,12154.0
2025-04-08 15:00:00,429.21,430.41,422.93,427.52,19666.0,427.7864,428.9825,421.5273,426.1021,19666.0
2025-04-08 15:30:00,427.04,427.59,419.65,426.3,56004.0,425.6236,426.1718,418.2582,424.8861,56004.0
2025-04-09 09:30:00,421.1,433.9,418.54,432.26,24693.0,419.7033,432.4609,417.1518,430.8263,24693.0
2025-04-09 10:00:00,434.37,435.13,424.31,426.21,14295.0,432.9293,433.6868,422.9027,424.7964,14295.0
2025-04-09 10:30:00,425.52,428.68,418.98,420.56,11806.0,424.1087,427.2582,417.5904,419.1651,11806.0
2025-04-09 11:00:00,419.82,426.12,418.77,424.94,14907.0,418.4276,424.7067,417.3811,423.5306,14907.0
2025-04-09 11:30:00,424.11,424.89,420.55,421.25,14328.0,422.7034,423.4808,419.1552,419.8528,14328.0
2025-04-09 12:00:00,420.88,424.38,419.96,422.95,7298.0,419.4841,422.9725,418.5671,421.5472,7298.0
2025-04-09 12:30:00,422.93,425.31,422.62,424.19,31843.0,421.5273,423.8994,421.2183,422.7831,31843.0
2025-04-09 13:00:00,423.5,463.34,419.77,449.56,89326.0,422.0954,461.8032,418.3778,448.069,89326.0
2025-04-09 13:30:00,449.56,465.0,449.4,461.98,18884.0,448.069,463.4577,447.9095,460.4478,18884.0
2025-04-09 14:00:00,462.64,474.44,458.94,470.78,54833.0,461.1056,472.8664,457.4178,469.2186,54833.0
2025-04-09 14:30:00,472.48,474.05,462.21,462.55,26838.0,470.9129,472.4777,460.677,461.0159,26838.0
2025-04-09 15:00:00,460.52,473.13,460.5,471.45,18365.0,458.9926,471.5608,458.9727,469.8864,18365.0
2025-04-09 15:30:00,472.67,476.38,470.65,473.02,50632.0,471.1023,474.8,469.089,471.4511,50632.0
2025-04-10 09:30:00,459.34,460.58,450.99,453.0,15976.0,457.8165,459.0524,449.4942,451.4975,15976.0
2025-04-10 10:00:00,452.75,456.79,450.58,454.94,11331.0,451.2484,455.275,449.0856,453.4311,11331.0
2025-04-10 10:30:00,456.02,460.7,452.93,452.93,8568.0,454.5075,459.172,451.4278,451.4278,8568.0
2025-04-10 11:00:00,452.6,455.86,452.23,452.23,7255.0,451.0989,454.3481,450.7301,450.7301,7255.0
2025-04-10 11:30:00,451.0,451.42,446.68,446.93,8112.0,449.5042,449.9228,445.1985,445.4477,8112.0
2025-04-10 12:00:00,448.16,449.28,438.97,442.81,9112.0,446.6736,447.7899,437.5141,441.3413,9112.0
2025-04-10 12:30:00,445.38,450.21,444.87,449.03,6471.0,443.9028,448.7168,443.3945,447.5407,6471.0
2025-04-10 13:00:00,450.4,454.29,443.05,449.19,14412.0,448.9062,452.7833,441.5805,447.7002,14412.0
2025-04-10 13:30:00,449.25,457.97,448.48,456.31,10831.0,447.76,456.4511,446.9925,454.7966,10831.0
2025-04-10 14:00:00,455.71,459.38,451.29,458.05,32896.0,454.1986,457.8564,449.7932,456.5308,32896.0
2025-04-10 14:30:00,458.56,461.01,456.34,458.83,103621.0,457.0391,459.481,454.8265,457.3082,103621.0
2025-04-10 15:00:00,458.83,462.46,454.52,454.53,114874.0,457.3082,460.9262,453.0125,453.0225,114874.0
2025-04-10 15:30:00,454.53,457.72,449.84,456.52,91527.0,453.0225,456.2019,448.348,455.0059,91527.0
2025-04-11 09:30:00,451.73,460.07,446.08,456.43,18342.0,450.2318,458.5441,444.6005,454.9162,18342.0
2025-04-11 10:00:00,458.33,462.16,453.52,454.95,20858.0,456.8099,460.6272,452.0158,453.4411,20858.0
2025-04-11 10:30:00,455.19,461.47,455.16,456.6,13137.0,453.6803,459.9395,453.6504,455.0856,13137.0
2025-04-11 11:00:00,456.5,460.19,453.95,455.9,8717.0,454.9859,458.6637,452.4444,454.3879,8717.0
2025-04-11 11:30:00,455.94,460.43,455.9,458.84,12933.0,454.4278,458.9029,454.3879,457.3182,12933.0
2025-04-11 12:00:00,458.86,460.67,457.67,458.46,7288.0,457.3381,459.1421,456.1521,456.9394,7288.0
2025-04-11 12:30:00,459.03,465.81,458.86,464.89,31427.0,457.5075,464.2651,457.3381,463.3481,31427.0
2025-04-11 13:00:00,464.89,465.71,461.96,462.15,26395.0,463.3481,464.1654,460.4278,460.6172,26395.0
2025-04-11 13:30:00,462.88,472.75,462.26,469.69,10657.0,461.3448,471.182,460.7268,468.1322,10657.0
2025-04-11 14:00:00,468.84,468.84,464.39,467.05,8448.0,467.285,467.285,462.8498,465.5009,8448.0
2025-04-11 14:30:00,465.25,468.7,465.23,465.52,6995.0,463.7069,467.1455,463.687,463.976,6995.0
2025-04-11 15:00:00,465.85,472.32,465.75,470.13,13952.0,464.3049,470.7535,464.2053,468.5707,13952.0
2025-04-11 15:30:00,470.45,472.31,468.74,468.78,39908.0,468.8897,470.7435,467.1853,467.2252,39908.0
2025-04-14 09:30:00,473.75,482.14,472.9,476.53,23008.0,472.1787,480.5409,471.3315,474.9495,23008.0
2025-04-14 10:00:00,477.33,480.05,473.81,475.46,11764.0,475.7468,478.4578,472.2385,473.8831,11764.0
2025-04-14 10:30:00,476.08,479.57,476.07,477.54,5613.0,474.501,477.9794,474.491,475.9562,5613.0
2025-04-14 11:00:00,477.43,477.96,475.06,475.06,7168.0,475.8465,476.3748,473.4844,473.4844,7168.0
2025-04-14 11:30:00,474.97,476.35,471.04,473.06,9611.0,473.3947,474.7701,469.4777,471.491,9611.0
2025-04-14 12:00:00,472.17,474.12,471.26,473.23,6313.0,470.604,472.5475,469.697,471.6604,6313.0
2025-04-14 12:30:00,473.55,475.99,473.25,474.05,3549.0,471.9794,474.4113,471.6804,472.4777,3549.0
2025-04-14 13:00:00,474.92,477.87,473.78,474.87,6119.0,473.3448,476.2851,472.2086,473.295,6119.0
2025-04-14 13:30:00,475.32,476.9,474.89,476.48,5641.0,473.7435,475.3183,473.3149,474.8997,5641.0
2025-04-14 14:00:00,476.69,477.18,475.37,476.52,4607.0,475.109,475.5973,473.7933,474.9395,4607.0
2025-04-14 14:30:00,476.38,477.45,475.86,475.86,13117.0,474.8,475.8665,474.2817,474.2817,13117.0
2025-04-14 15:00:00,475.76,477.87,475.71,476.52,8059.0,474.1821,476.2851,474.1322,474.9395,8059.0
2025-04-14 15:30:00,476.36,477.39,474.03,474.64,24436.0,474.7801,475.8066,472.4578,473.0658,24436.0
2025-04-15 09:30:00,476.77,481.54,475.0,479.7,8461.0,475.1887,479.9429,473.4246,478.109,8461.0
2025-04-15 10:00:00,479.81,481.97,475.84,477.45,7916.0,478.2186,480.3715,474.2618,475.8665,7916.0
2025-04-15 10:30:00,478.31,481.17,477.62,479.93,5172.0,476.7236,479.5741,476.0359,478.3382,5172.0
2025-04-15 11:00:00,481.08,481.2,479.41,479.41,2871.0,479.4844,479.604,477.82,477.82,2871.0
2025-04-15 11:30:00,479.81,481.17,479.69,480.83,5254.0,478.2186,479.5741,478.099,479.2352,5254.0
2025-04-15 12:00:00,481.43,482.33,480.85,481.83,4245.0,479.8333,480.7303,479.2552,480.2319,4245.0
2025-04-15 12:30:00,481.68,481.68,480.05,480.4,6333.0,480.0824,480.0824,478.4578,478.8067,6333.0
2025-04-15 13:00:00,480.39,481.24,478.05,478.72,5529.0,478.7967,479.6439,476.4645,477.1322,5529.0
2025-04-15 13:30:00,478.72,479.57,477.98,479.31,6260.0,477.1322,477.9794,476.3947,477.7203,6260.0
2025-04-15 14:00:00,479.38,479.38,477.41,477.92,8977.0,477.79,477.79,475.8266,476.3349,8977.0
2025-04-15 14:30:00,478.16,479.65,477.98,478.95,11220.0,476.5741,478.0592,476.3947,477.3615,11220.0
2025-04-15 15:00:00,478.61,479.32,477.41,477.62,7497.0,477.0226,477.7302,475.8266,476.0359,7497.0
2025-04-15 15:30:00,478.06,478.53,475.82,476.26,32951.0,476.4744,476.9429,474.2419,474.6804,32951.0
2025-04-16 09:30:00,472.28,475.7,469.87,471.66,10568.0,470.7136,474.1223,468.3116,470.0957,10568.0
2025-04-16 10:00:00,470.66,471.7,467.05,469.12,8709.0,469.099,470.1355,465.5009,467.5641,8709.0
2025-04-16 10:30:00,469.61,469.87,468.28,469.05,6752.0,468.0525,468.3116,466.7269,467.4943,6752.0
2025-04-16 11:00:00,469.95,473.25,469.06,473.02,20485.0,468.3913,471.6804,467.5043,471.4511,20485.0
2025-04-16 11:30:00,473.17,473.57,471.01,471.01,6634.0,471.6006,471.9993,469.4478,469.4478,6634.0
2025-04-16 12:00:00,471.66,471.66,469.74,470.26,6028.0,470.0957,470.0957,468.182,468.7003,6028.0
2025-04-16 12:30:00,470.61,470.71,469.24,469.57,6866.0,469.0491,469.1488,467.6837,468.0126,6866.0
2025-04-16 13:00:00,469.19,471.5,468.85,470.86,4590.0,467.6338,469.9362,467.295,469.2983,4590.0
2025-04-16 13:30:00,470.2,470.2,461.64,461.86,14165.0,468.6405,468.6405,460.1089,460.3282,14165.0
2025-04-16 14:00:00,461.75,465.36,461.31,464.42,12918.0,460.2185,463.8165,459.78,462.8797,12918.0
2025-04-16 14:30:00,464.08,464.88,461.02,461.1,25026.0,462.5408,463.3381,459.4909,459.5707,25026.0
2025-04-16 15:00:00,461.71,462.15,458.71,460.08,37680.0,460.1787,460.6172,457.1886,458.5541,37680.0
2025-04-16 15:30:00,460.46,463.34,458.6,463.21,83548.0,458.9328,461.8032,457.079,461.6737,83548.0
2025-04-17 09:30:00,464.09,469.34,463.06,467.92,40861.0,462.5508,467.7833,461.5242,466.3681,40861.0
2025-04-17 10:00:00,466.7,469.03,464.0,464.0,19725.0,465.1521,467.4744,462.4611,462.4611,19725.0
2025-04-17 10:30:00,464.02,465.45,463.4,463.74,13380.0,462.481,463.9063,461.8631,462.2019,13380.0
2025-04-17 11:00:00,464.2,468.01,464.19,466.05,57638.0,462.6604,466.4578,462.6504,464.5043,57638.0
2025-04-17 11:30:00,466.35,469.49,465.8,468.14,4377.0,464.8033,467.9329,464.2551,466.5873,4377.0
2025-04-17 12:00:00,468.95,470.34,467.17,470.23,4599.0,467.3946,468.78,465.6205,468.6704,4599.0
2025-04-17 12:30:00,470.58,471.74,469.1,470.44,4994.0,469.0192,470.1754,467.5441,468.8797,4994.0
2025-04-17 13:00:00,470.49,471.04,467.69,468.07,10134.0,468.9295,469.4777,466.1388,466.5176,10134.0
2025-04-17 13:30:00,468.19,469.14,466.82,468.74,5632.0,466.6372,467.584,465.2717,467.1853,5632.0
2025-04-17 14:00:00,468.37,470.53,468.35,469.42,4765.0,466.8166,468.9694,466.7966,467.8631,4765.0
2025-04-17 14:30:00,469.85,470.41,467.91,467.91,9234.0,468.2917,468.8498,466.3581,466.3581,9234.0
2025-04-17 15:00:00,467.84,468.43,466.23,466.6,11106.0,466.2883,466.8764,464.6837,465.0524,11106.0
2025-04-17 15:30:00,467.0,468.05,464.0,464.42,35090.0,465.4511,466.4976,462.4611,462.8797,35090.0
2025-04-21 09:30:00,460.72,461.71,458.39,458.4,6799.0,459.1919,460.1787,456.8697,456.8796,6799.0
2025-04-21 10:00:00,458.13,458.13,453.5,454.09,9198.0,456.6105,456.6105,451.9959,452.5839,9198.0
2025-04-21 10:30:00,453.98,454.58,450.57,450.85,5220.0,452.4743,453.0723,449.0756,449.3547,5220.0
2025-04-21 11:00:00,450.7,452.93,450.44,451.78,13189.0,449.2052,451.4278,448.946,450.2816,13189.0
2025-04-21 11:30:00,450.7,450.71,448.41,449.11,2961.0,449.2052,449.2151,446.9228,447.6204,2961.0
2025-04-21 12:00:00,449.63,451.16,449.62,451.16,4296.0,448.1387,449.6636,448.1288,449.6636,4296.0
2025-04-21 12:30:00,451.54,452.78,449.81,449.81,2886.0,450.0424,451.2783,448.3181,448.3181,2886.0
2025-04-21 13:00:00,450.0,450.15,448.06,449.19,5049.0,448.5075,448.657,446.5739,447.7002,5049.0
2025-04-21 13:30:00,448.59,449.28,446.59,446.94,8679.0,447.1022,447.7899,445.1088,445.4576,8679.0
2025-04-21 14:00:00,446.96,448.4,446.59,448.4,5233.0,445.4776,446.9128,445.1088,446.9128,5233.0
2025-04-21 14:30:00,448.27,448.63,445.95,446.27,7909.0,446.7832,447.142,444.4709,444.7899,7909.0
2025-04-21 15:00:00,446.69,447.81,445.96,447.55,18699.0,445.2085,446.3248,444.4809,446.0656,18699.0
2025-04-21 15:30:00,447.36,451.99,447.36,451.16,32637.0,445.8762,450.4909,445.8762,449.6636,32637.0
2025-04-22 09:30:00,459.29,465.2,459.29,461.93,11104.0,457.7667,463.6571,457.7667,460.3979,11104.0
2025-04-22 10:00:00,461.87,464.16,459.38,461.78,10958.0,460.3381,462.6205,457.8564,460.2484,10958.0
2025-04-22 10:30:00,461.78,463.68,461.03,463.13,6318.0,460.2484,462.1421,459.5009,461.5939,6318.0
2025-04-22 11:00:00,463.61,466.93,463.61,464.08,10952.0,462.0724,465.3813,462.0724,462.5408,10952.0
2025-04-22 11:30:00,463.93,464.05,461.99,463.94,5136.0,462.3913,462.5109,460.4577,462.4013,5136.0
2025-04-22 12:00:00,465.46,469.15,465.46,468.5,8309.0,463.9162,467.594,463.9162,466.9461,8309.0
2025-04-22 12:30:00,468.46,469.07,466.89,467.3,3708.0,466.9063,467.5142,465.3415,465.7501,3708.0
2025-04-22 13:00:00,467.23,467.77,462.74,464.69,3313.0,465.6803,466.2186,461.2052,463.1488,3313.0
2025-04-22 13:30:00,462.15,464.2,462.15,463.31,6325.0,460.6172,462.6604,460.6172,461.7733,6325.0
2025-04-22 14:00:00,463.44,467.2,463.31,467.2,9311.0,461.9029,465.6504,461.7733,465.6504,9311.0
2025-04-22 14:30:00,466.92,468.52,466.69,468.52,4420.0,465.3714,466.9661,465.1421,466.9661,4420.0
2025-04-22 15:00:00,468.19,469.27,466.3,467.05,10211.0,466.6372,467.7136,464.7534,465.5009,10211.0
2025-04-22 15:30:00,466.69,469.47,466.69,467.68,27888.0,465.1421,467.9129,465.1421,466.1289,27888.0
2025-04-23 09:30:00,480.88,492.87,478.81,489.23,14134.0,479.2851,491.2353,477.2219,487.6074,14134.0
2025-04-23 10:00:00,487.51,490.93,484.83,486.25,7445.0,485.8931,489.3017,483.222,484.6373,7445.0
2025-04-23 10:30:00,486.44,487.71,483.24,483.25,8170.0,484.8266,486.0924,481.6372,481.6472,8170.0
2025-04-23 11:00:00,483.25,484.68,480.0,480.0,10015.0,481.6472,483.0725,478.408,478.408,10015.0
2025-04-23 11:30:00,480.81,481.8,477.54,478.33,8455.0,479.2153,480.202,475.9562,476.7435,8455.0
2025-04-23 12:00:00,477.72,477.96,473.14,475.73,9786.0,476.1356,476.3748,471.5707,474.1522,9786.0
2025-04-23 12:30:00,476.0,478.3,475.42,478.3,12021.0,474.4213,476.7136,473.8432,476.7136,12021.0
2025-04-23 13:00:00,476.97,479.23,476.14,477.38,33031.0,475.388,477.6405,474.5608,475.7967,33031.0
2025-04-23 13:30:00,477.2,477.2,474.44,476.41,8994.0,475.6173,475.6173,472.8664,474.8299,8994.0
2025-04-23 14:00:00,475.95,476.27,473.19,473.2,26787.0,474.3714,474.6904,471.6206,471.6305,26787.0
2025-04-23 14:30:00,473.19,475.13,472.43,473.31,30059.0,471.6206,473.5541,470.8631,471.7402,30059.0
2025-04-23 15:00:00,473.19,473.67,469.56,469.84,61021.0,471.6206,472.099,468.0026,468.2817,61021.0
2025-04-23 15:30:00,469.84,474.1,468.01,471.23,155498.0,468.2817,472.5276,466.4578,469.6671,155498.0
2025-04-24 09:30:00,487.01,492.54,466.78,471.88,55286.0,485.3947,490.9064,465.2318,470.3149,55286.0
2025-04-24 10:00:00,470.71,472.87,461.51,466.33,28027.0,469.1488,471.3016,459.9793,464.7833,28027.0
2025-04-24 10:30:00,465.52,471.88,465.51,471.12,19491.0,463.976,470.3149,463.9661,469.5574,19491.0
2025-04-24 11:00:00,470.97,472.14,469.0,471.0,33201.0,469.4079,470.5741,467.4445,469.4378,33201.0
2025-04-24 11:30:00,470.58,473.71,470.56,470.82,20757.0,469.0192,472.1389,468.9993,469.2584,20757.0
2025-04-24 12:00:00,471.45,474.63,470.83,474.18,8169.0,469.8864,473.0558,469.2684,472.6073,8169.0
2025-04-24 12:30:00,474.84,475.69,474.15,475.68,7722.0,473.2651,474.1123,472.5774,474.1023,7722.0
2025-04-24 13:00:00,474.95,477.17,474.12,476.43,9537.0,473.3747,475.5874,472.5475,474.8498,9537.0
2025-04-24 13:30:00,475.7,475.75,473.89,474.94,9372.0,474.1223,474.1721,472.3183,473.3648,9372.0
2025-04-24 14:00:00,474.97,476.93,474.07,474.07,10919.0,473.3947,475.3482,472.4977,472.4977,10919.0
2025-04-24 14:30:00,474.77,476.52,474.34,476.27,10816.0,473.1953,474.9395,472.7668,474.6904,10816.0
2025-04-24 15:00:00,476.49,478.61,475.82,477.6,17062.0,474.9096,477.0226,474.2419,476.016,17062.0
2025-04-24 15:30:00,477.6,478.7,472.9,473.65,69944.0,476.016,477.1123,471.3315,472.0791,69944.0
2025-04-25 09:30:00,467.68,474.97,466.12,467.9,18707.0,466.1289,473.3947,464.574,466.3481,18707.0
2025-04-25 10:00:00,468.04,471.27,467.05,468.1,8515.0,466.4877,469.7069,465.5009,466.5475,8515.0
2025-04-25 10:30:00,467.1,469.66,466.1,466.75,11847.0,465.5508,468.1023,464.5541,465.2019,11847.0
2025-04-25 11:00:00,467.08,468.48,465.95,466.26,14841.0,465.5308,466.9262,464.4046,464.7136,14841.0
2025-04-25 11:30:00,466.93,467.15,465.52,466.42,8479.0,465.3813,465.6006,463.976,464.873,8479.0
2025-04-25 12:00:00,466.56,468.78,466.2,467.87,10421.0,465.0126,467.2252,464.6538,466.3182,10421.0
2025-04-25 12:30:00,467.92,468.82,467.62,468.43,5611.0,466.3681,467.2651,466.0691,466.8764,5611.0
2025-04-25 13:00:00,468.57,469.56,468.13,469.43,9219.0,467.0159,468.0026,466.5774,467.8731,9219.0
2025-04-25 13:30:00,469.71,470.78,465.32,466.66,8822.0,468.1521,469.2186,463.7767,465.1122,8822.0
2025-04-25 14:00:00,466.94,468.21,466.52,467.07,9043.0,465.3913,466.6571,464.9727,465.5209,9043.0
2025-04-25 14:30:00,467.07,468.61,466.66,467.13,11962.0,465.5209,467.0558,465.1122,465.5807,11962.0
2025-04-25 15:00:00,467.34,468.0,466.21,466.21,9762.0,465.79,466.4478,464.6637,464.6637,9762.0
2025-04-25 15:30:00,466.17,466.84,464.21,465.79,42728.0,464.6239,465.2916,462.6704,464.2451,42728.0
2025-04-28 09:30:00,466.41,471.92,465.05,471.5,9547.0,464.8631,470.3548,463.5076,469.9362,9547.0
2025-04-28 10:00:00,470.32,473.21,468.74,472.31,22381.0,468.7601,471.6405,467.1853,470.7435,22381.0
2025-04-28 10:30:00,472.1,472.36,468.49,469.22,7804.0,470.5342,470.7933,466.9362,467.6637,7804.0
2025-04-28 11:00:00,469.22,469.39,465.77,465.77,7469.0,467.6637,467.8332,464.2252,464.2252,7469.0
2025-04-28 11:30:00,465.62,466.74,465.48,466.14,33587.0,464.0757,465.192,463.9362,464.594,33587.0
2025-04-28 12:00:00,465.87,465.87,464.21,464.48,6163.0,464.3249,464.3249,462.6704,462.9395,6163.0
2025-04-28 12:30:00,464.59,465.71,464.4,464.55,6631.0,463.0491,464.1654,462.8597,463.0092,6631.0
2025-04-28 13:00:00,464.58,465.61,463.4,464.3,9447.0,463.0391,464.0657,461.8631,462.7601,9447.0
2025-04-28 13:30:00,463.9,466.03,463.9,466.03,4635.0,462.3614,464.4843,462.3614,464.4843,4635.0
2025-04-28 14:00:00,466.09,466.58,465.38,466.2,8480.0,464.5441,465.0325,463.8365,464.6538,8480.0
2025-04-28 14:30:00,466.53,466.75,465.8,466.27,5465.0,464.9827,465.2019,464.2551,464.7235,5465.0
2025-04-28 15:00:00,466.31,466.96,465.84,466.76,8971.0,464.7634,465.4112,464.295,465.2119,8971.0
2025-04-28 15:30:00,466.81,468.93,465.67,468.24,38876.0,465.2617,467.3747,464.1255,466.687,38876.0
2025-04-29 09:30:00,464.3,467.52,461.2,462.93,37816.0,462.7601,465.9694,459.6703,461.3946,37816.0
2025-04-29 10:00:00,463.25,465.0,460.53,461.36,10441.0,461.7135,463.4577,459.0026,459.8298,10441.0
2025-04-29 10:30:00,461.87,466.89,461.87,466.31,13020.0,460.3381,465.3415,460.3381,464.7634,13020.0
2025-04-29 11:00:00,466.31,467.62,465.51,467.04,13234.0,464.7634,466.0691,463.9661,465.491,13234.0
2025-04-29 11:30:00,467.13,468.33,465.99,466.65,7667.0,465.5807,466.7767,464.4445,465.1023,7667.0
2025-04-29 12:00:00,467.11,469.55,467.11,469.06,3965.0,465.5607,467.9927,465.5607,467.5043,3965.0
2025-04-29 12:30:00,468.77,469.65,466.5,466.5,12867.0,467.2152,468.0923,464.9528,464.9528,12867.0
2025-04-29 13:00:00,466.5,468.32,466.19,467.88,7750.0,464.9528,466.7667,464.6438,466.3282,7750.0
2025-04-29 13:30:00,468.38,470.35,468.22,470.24,2640.0,466.8265,468.79,466.6671,468.6804,2640.0
2025-04-29 14:00:00,470.63,471.3,470.12,470.7,7792.0,469.0691,469.7368,468.5608,469.1388,7792.0
2025-04-29 14:30:00,470.32,470.87,469.91,470.31,14872.0,468.7601,469.3083,468.3515,468.7501,14872.0
2025-04-29 15:00:00,470.43,471.52,470.43,470.5,10001.0,468.8697,469.9561,468.8697,468.9395,10001.0
2025-04-29 15:30:00,470.64,472.15,469.86,471.67,42461.0,469.079,470.584,468.3016,470.1056,42461.0
2025-04-30 09:30:00,462.0,462.0,456.86,457.97,10638.0,460.4677,460.4677,455.3447,456.4511,10638.0
2025-04-30 10:00:00,458.25,462.49,458.14,462.26,3460.0,456.7301,460.9561,456.6205,460.7268,3460.0
2025-04-30 10:30:00,463.06,463.06,460.33,462.69,6477.0,461.5242,461.5242,458.8032,461.1554,6477.0
2025-04-30 11:00:00,462.95,465.99,462.95,465.42,1925.0,461.4145,464.4445,461.4145,463.8764,1925.0
2025-04-30 11:30:00,465.94,466.52,465.41,465.41,7689.0,464.3946,464.9727,463.8664,463.8664,7689.0
2025-04-30 12:00:00,466.15,466.22,463.11,463.12,5208.0,464.6039,464.6737,461.574,461.584,5208.0
2025-04-30 12:30:00,462.81,465.67,462.15,465.21,3864.0,461.275,464.1255,460.6172,463.667,3864.0
2025-04-30 13:00:00,465.45,465.88,463.65,465.42,3512.0,463.9063,464.3348,462.1122,463.8764,3512.0
2025-04-30 13:30:00,465.86,466.39,465.73,465.79,4463.0,464.3149,464.8431,464.1853,464.2451,4463.0
2025-04-30 14:00:00,465.72,466.86,465.1,465.26,6908.0,464.1754,465.3116,463.5574,463.7169,6908.0
2025-04-30 14:30:00,465.76,465.77,463.98,464.13,6830.0,464.2152,464.2252,462.4411,462.5906,6830.0
2025-04-30 15:00:00,464.48,465.06,464.13,464.53,8635.0,462.9395,463.5175,462.5906,462.9893,8635.0
2025-04-30 15:30:00,464.44,471.51,463.15,470.78,42796.0,462.8996,469.9462,461.6139,469.2186,42796.0
2025-05-01 09:30:00,470.73,474.38,464.86,472.99,8292.0,469.1687,472.8066,463.3182,471.4212,8292.0
2025-05-01 10:00:00,474.19,475.58,472.79,475.15,8744.0,472.6173,474.0027,471.2219,473.5741,8744.0
2025-05-01 10:30:00,475.13,476.17,473.24,476.17,8227.0,473.5541,474.5907,471.6704,474.5907,8227.0
2025-05-01 11:00:00,475.94,477.78,475.72,477.22,6166.0,474.3615,476.1954,474.1422,475.6372,6166.0
2025-05-01 11:30:00,477.24,477.24,473.36,473.55,5598.0,475.6571,475.6571,471.79,471.9794,5598.0
2025-05-01 12:00:00,474.2,474.34,472.7,472.77,5532.0,472.6272,472.7668,471.1322,471.202,5532.0
2025-05-01 12:30:00,473.52,474.2,472.27,472.28,4005.0,471.9495,472.6272,470.7036,470.7136,4005.0
2025-05-01 13:00:00,472.84,475.39,472.72,474.13,6533.0,471.2717,473.8133,471.1521,472.5575,6533.0
2025-05-01 13:30:00,474.2,474.79,473.14,473.31,3253.0,472.6272,473.2153,471.5707,471.7402,3253.0
2025-05-01 14:00:00,474.57,474.71,473.67,474.19,3667.0,472.996,473.1355,472.099,472.6173,3667.0
2025-05-01 14:30:00,474.22,475.02,474.21,474.65,8179.0,472.6472,473.4445,472.6372,473.0757,8179.0
2025-05-01 15:00:00,474.44,474.67,473.66,473.95,5840.0,472.8664,473.0957,472.089,472.3781,5840.0
2025-05-01 15:30:00,474.22,474.93,470.07,470.16,23904.0,472.6472,473.3548,468.5109,468.6006,23904.0
2025-05-02 09:30:00,480.0,483.2,476.55,478.92,10603.0,478.408,481.5974,474.9694,477.3316,10603.0
2025-05-02 10:00:00,478.92,481.62,478.54,481.62,9107.0,477.3316,480.0226,476.9528,480.0226,9107.0
2025-05-02 10:30:00,481.31,483.12,480.67,482.08,10953.0,479.7136,481.5176,479.0758,480.4811,10953.0
2025-05-02 11:00:00,482.2,482.3,480.33,480.33,10806.0,480.6007,480.7004,478.7369,478.7369,10806.0
2025-05-02 11:30:00,481.33,482.64,481.2,482.2,5351.0,479.7336,481.0392,479.604,480.6007,5351.0
2025-05-02 12:00:00,482.24,484.56,482.19,484.3,5968.0,480.6406,482.9529,480.5907,482.6937,5968.0
2025-05-02 12:30:00,484.27,485.27,483.87,484.28,8326.0,482.6638,483.6605,482.2652,482.6738,8326.0
2025-05-02 13:00:00,485.14,485.14,483.41,484.04,4972.0,483.5309,483.5309,481.8067,482.4346,4972.0
2025-05-02 13:30:00,484.03,484.96,483.6,484.32,7742.0,482.4246,483.3515,481.9961,482.7137,7742.0
2025-05-02 14:00:00,484.76,485.06,483.7,483.82,5450.0,483.1522,483.4512,482.0957,482.2153,5450.0
2025-05-02 14:30:00,483.85,484.88,483.46,483.93,7858.0,482.2452,483.2718,481.8565,482.325,7858.0
2025-05-02 15:00:00,483.93,485.34,483.36,485.34,4709.0,482.325,483.7303,481.7568,483.7303,4709.0
2025-05-02 15:30:00,485.35,485.75,484.08,484.3,24385.0,483.7402,484.1389,482.4745,482.6937,24385.0
2025-05-05 09:30:00,481.21,482.5,478.46,482.42,11365.0,481.21,482.5,478.46,482.42,11365.0
2025-05-05 10:00:00,483.06,484.36,481.44,483.23,6473.0,483.06,484.36,481.44,483.23,6473.0
2025-05-05 10:30:00,483.85,485.57,483.16,485.17,3791.0,483.85,485.57,483.16,485.17,3791.0
2025-05-05 11:00:00,485.63,485.91,484.34,484.6,4127.0,485.63,485.91,484.34,484.6,4127.0
2025-05-05 11:30:00,484.46,484.46,482.48,482.5,15038.0,484.46,484.46,482.48,482.5,15038.0
2025-05-05 12:00:00,483.0,484.01,482.87,483.92,20889.0,483.0,484.01,482.87,483.92,20889.0
2025-05-05 12:30:00,483.7,484.8,483.69,484.54,1610.0,483.7,484.8,483.69,484.54,1610.0
2025-05-05 13:00:00,484.13,484.25,483.26,483.4,4390.0,484.13,484.25,483.26,483.4,4390.0
2025-05-05 13:30:00,484.21,484.47,483.79,483.79,3508.0,484.21,484.47,483.79,483.79,3508.0
2025-05-05 14:00:00,483.63,484.17,483.57,483.92,2019.0,483.63,484.17,483.57,483.92,2019.0
2025-05-05 14:30:00,483.56,483.91,482.9,482.98,8771.0,483.56,483.91,482.9,482.98,8771.0
2025-05-05 15:00:00,482.46,482.85,482.05,482.27,1218.0,482.46,482.85,482.05,482.27,1218.0
2025-05-05 15:30:00,481.86,482.68,480.32,480.8,19551.0,481.86,482.68,480.32,480.8,19551.0
2025-05-06 09:30:00,471.76,477.83,471.76,473.15,7203.0,471.76,477.83,471.76,473.15,7203.0
2025-05-06 10:00:00,474.64,479.59,474.12,479.59,7684.0,474.64,479.59,474.12,479.59,7684.0
2025-05-06 10:30:00,478.23,479.46,477.63,477.63,4406.0,478.23,479.46,477.63,477.63,4406.0
2025-05-06 11:00:00,478.38,479.64,478.3,479.64,2130.0,478.38,479.64,478.3,479.64,2130.0
2025-05-06 11:30:00,478.67,479.05,478.15,478.15,4667.0,478.67,479.05,478.15,478.15,4667.0
2025-05-06 12:00:00,478.31,481.09,477.99,479.0,6594.0,478.31,481.09,477.99,479.0,6594.0
2025-05-06 12:30:00,478.59,479.46,476.51,476.99,3280.0,478.59,479.46,476.51,476.99,3280.0
2025-05-06 13:00:00,476.53,478.11,475.65,476.82,3979.0,476.53,478.11,475.65,476.82,3979.0
2025-05-06 13:30:00,477.03,477.03,475.61,475.63,3173.0,477.03,477.03,475.61,475.63,3173.0
2025-05-06 14:00:00,475.78,477.34,475.25,477.34,10204.0,475.78,477.34,475.25,477.34,10204.0
2025-05-06 14:30:00,477.36,477.98,476.91,477.98,5156.0,477.36,477.98,476.91,477.98,5156.0
2025-05-06 15:00:00,477.76,477.76,476.45,477.08,8683.0,477.76,477.76,476.45,477.08,8683.0
2025-05-06 15:30:00,477.02,477.93,475.38,475.61,24324.0,477.02,477.93,475.38,475.61,24324.0
2025-05-07 09:30:00,479.16,482.7,476.55,482.64,13780.0,479.16,482.7,476.55,482.64,13780.0
2025-05-07 10:00:00,482.79,483.28,481.62,483.17,10137.0,482.79,483.28,481.62,483.17,10137.0
2025-05-07 10:30:00,483.08,483.32,481.12,481.19,18018.0,483.08,483.32,481.12,481.19,18018.0
2025-05-07 11:00:00,481.23,482.18,480.51,482.15,7145.0,481.23,482.18,480.51,482.15,7145.0
2025-05-07 11:30:00,482.58,483.71,482.25,482.65,7314.0,482.58,483.71,482.25,482.65,7314.0
2025-05-07 12:00:00,482.49,482.6,480.59,480.59,6087.0,482.49,482.6,480.59,480.59,6087.0
2025-05-07 12:30:00,480.51,483.14,480.51,483.03,2214.0,480.51,483.14,480.51,483.03,2214.0
2025-05-07 13:00:00,482.7,483.29,482.34,482.61,3488.0,482.7,483.29,482.34,482.61,3488.0
2025-05-07 13:30:00,482.38,482.38,480.98,481.34,3664.0,482.38,482.38,480.98,481.34,3664.0
2025-05-07 14:00:00,482.0,482.25,477.7,478.72,11612.0,482.0,482.25,477.7,478.72,11612.0
2025-05-07 14:30:00,478.39,481.49,478.31,481.49,14199.0,478.39,481.49,478.31,481.49,14199.0
2025-05-07 15:00:00,480.99,481.12,477.93,478.15,4729.0,480.99,481.12,477.93,478.15,4729.0
2025-05-07 15:30:00,477.91,481.37,477.45,480.76,24040.0,477.91,481.37,477.45,480.76,24040.0
2025-05-08 09:30:00,484.28,487.08,482.0,485.53,12499.0,484.28,487.08,482.0,485.53,12499.0
2025-05-08 10:00:00,486.35,487.24,484.09,487.21,8687.0,486.35,487.24,484.09,487.21,8687.0
2025-05-08 10:30:00,487.84,488.6,484.33,485.37,8104.0,487.84,488.6,484.33,485.37,8104.0
2025-05-08 11:00:00,486.42,490.42,485.59,489.57,6369.0,486.42,490.42,485.59,489.57,6369.0
2025-05-08 11:30:00,489.32,493.23,488.92,491.6,8469.0,489.32,493.23,488.92,491.6,8469.0
2025-05-08 12:00:00,491.6,492.89,491.6,491.62,5442.0,491.6,492.89,491.6,491.62,5442.0
2025-05-08 12:30:00,492.07,494.03,492.07,493.63,3057.0,492.07,494.03,492.07,493.63,3057.0
2025-05-08 13:00:00,493.64,493.64,492.31,492.88,7411.0,493.64,493.64,492.31,492.88,7411.0
2025-05-08 13:30:00,492.88,492.9,491.72,491.72,4638.0,492.88,492.9,491.72,491.72,4638.0
2025-05-08 14:00:00,491.47,492.39,491.42,491.93,7109.0,491.47,492.39,491.42,491.93,7109.0
2025-05-08 14:30:00,491.91,493.24,491.86,492.1,7994.0,491.91,493.24,491.86,492.1,7994.0
2025-05-08 15:00:00,491.79,492.97,491.33,492.52,9705.0,491.79,492.97,491.33,492.52,9705.0
2025-05-08 15:30:00,492.44,492.5,488.72,489.0,32127.0,492.44,492.5,488.72,489.0,32127.0
2025-05-09 09:30:00,491.67,494.32,491.22,494.32,7876.0,491.67,494.32,491.22,494.32,7876.0
2025-05-09 10:00:00,493.97,494.52,489.49,490.42,16643.0,493.97,494.52,489.49,490.42,16643.0
2025-05-09 10:30:00,489.75,491.97,489.07,491.97,7480.0,489.75,491.97,489.07,491.97,7480.0
2025-05-09 11:00:00,492.45,492.46,491.22,491.66,2855.0,492.45,492.46,491.22,491.66,2855.0
2025-05-09 11:30:00,491.89,493.12,491.81,493.12,12531.0,491.89,493.12,491.81,493.12,12531.0
2025-05-09 12:00:00,492.92,492.92,490.72,491.43,11551.0,492.92,492.92,490.72,491.43,11551.0
2025-05-09 12:30:00,491.52,491.98,490.53,490.89,5036.0,491.52,491.98,490.53,490.89,5036.0
2025-05-09 13:00:00,490.81,492.53,490.32,492.45,10987.0,490.81,492.53,490.32,492.45,10987.0
2025-05-09 13:30:00,492.4,493.51,492.28,493.25,11427.0,492.4,493.51,492.28,493.25,11427.0
2025-05-09 14:00:00,492.66,492.94,491.98,492.42,5807.0,492.66,492.94,491.98,492.42,5807.0
2025-05-09 14:30:00,492.07,493.0,491.91,491.91,14432.0,492.07,493.0,491.91,491.91,14432.0
2025-05-09 15:00:00,492.0,493.0,491.71,491.71,8295.0,492.0,493.0,491.71,491.71,8295.0
2025-05-09 15:30:00,491.56,492.3,490.92,492.2,22532.0,491.56,492.3,490.92,492.2,22532.0
2025-05-12 09:30:00,511.71,514.85,510.0,513.03,14377.0,511.71,514.85,510.0,513.03,14377.0
2025-05-12 10:00:00,513.35,517.15,513.3,514.09,25757.0,513.35,517.15,513.3,514.09,25757.0
2025-05-12 10:30:00,514.37,517.04,510.73,515.37,14363.0,514.37,517.04,510.73,515.37,14363.0
2025-05-12 11:00:00,515.09,515.09,511.67,513.19,17834.0,515.09,515.09,511.67,513.19,17834.0
2025-05-12 11:30:00,513.76,514.88,511.19,511.95,11010.0,513.76,514.88,511.19,511.95,11010.0
2025-05-12 12:00:00,512.37,513.71,511.98,512.53,11635.0,512.37,513.71,511.98,512.53,11635.0
2025-05-12 12:30:00,511.93,514.2,511.93,514.05,1869.0,511.93,514.2,511.93,514.05,1869.0
2025-05-12 13:00:00,514.67,515.81,514.21,514.95,14483.0,514.67,515.81,514.21,514.95,14483.0
2025-05-12 13:30:00,514.8,514.9,513.48,513.5,7225.0,514.8,514.9,513.48,513.5,7225.0
2025-05-12 14:00:00,513.46,514.67,513.46,514.42,3672.0,513.46,514.67,513.46,514.42,3672.0
2025-05-12 14:30:00,514.7,515.49,514.52,514.73,12372.0,514.7,515.49,514.52,514.73,12372.0
2025-05-12 15:00:00,514.73,514.73,512.95,513.63,9241.0,514.73,514.73,512.95,513.63,9241.0
2025-05-12 15:30:00,513.59,516.1,513.04,515.95,45872.0,513.59,516.1,513.04,515.95,45872.0
2025-05-13 09:30:00,516.21,517.39,514.03,517.22,9888.0,516.21,517.39,514.03,517.22,9888.0
2025-05-13 10:00:00,517.7,520.95,517.32,519.63,6876.0,517.7,520.95,517.32,519.63,6876.0
2025-05-13 10:30:00,519.57,520.62,519.37,520.13,4886.0,519.57,520.62,519.37,520.13,4886.0
2025-05-13 11:00:00,519.25,521.67,519.25,521.67,4587.0,519.25,521.67,519.25,521.67,4587.0
2025-05-13 11:30:00,521.4,523.78,521.4,522.84,4468.0,521.4,523.78,521.4,522.84,4468.0
2025-05-13 12:00:00,522.29,522.29,520.55,520.55,3522.0,522.29,522.29,520.55,520.55,3522.0
2025-05-13 12:30:00,520.84,521.5,520.78,521.2,2970.0,520.84,521.5,520.78,521.2,2970.0
2025-05-13 13:00:00,521.09,522.5,521.06,522.5,2051.0,521.09,522.5,521.06,522.5,2051.0
2025-05-13 13:30:00,522.68,523.43,522.15,522.62,5060.0,522.68,523.43,522.15,522.62,5060.0
2025-05-13 14:00:00,522.4,523.41,522.16,522.79,4183.0,522.4,523.41,522.16,522.79,4183.0
2025-05-13 14:30:00,522.55,523.14,521.64,522.8,7830.0,522.55,523.14,521.64,522.8,7830.0
2025-05-13 15:00:00,522.6,522.93,521.74,521.97,6665.0,522.6,522.93,521.74,521.97,6665.0
2025-05-13 15:30:00,522.09,522.4,519.55,519.55,24348.0,522.09,522.4,519.55,519.55,24348.0
2025-05-14 09:30:00,520.2,523.05,519.04,522.98,17348.0,520.2,523.05,519.04,522.98,17348.0
2025-05-14 10:00:00,523.04,523.78,521.56,523.77,12696.0,523.04,523.78,521.56,523.77,12696.0
2025-05-14 10:30:00,523.75,524.78,522.54,523.9,17029.0,523.75,524.78,522.54,523.9,17029.0
2025-05-14 11:00:00,523.92,523.92,522.16,523.44,4756.0,523.92,523.92,522.16,523.44,4756.0
2025-05-14 11:30:00,523.89,525.0,523.68,524.45,12718.0,523.89,525.0,523.68,524.45,12718.0
2025-05-14 12:00:00,524.43,524.94,524.19,524.94,10729.0,524.43,524.94,524.19,524.94,10729.0
2025-05-14 12:30:00,525.0,525.56,524.19,524.19,7814.0,525.0,525.56,524.19,524.19,7814.0
2025-05-14 13:00:00,523.93,523.93,521.33,521.66,6570.0,523.93,523.93,521.33,521.66,6570.0
2025-05-14 13:30:00,522.17,522.58,521.73,522.14,2640.0,522.17,522.58,521.73,522.14,2640.0
2025-05-14 14:00:00,522.56,523.12,521.99,522.23,8366.0,522.56,523.12,521.99,522.23,8366.0
2025-05-14 14:30:00,522.61,523.97,522.61,523.34,7813.0,522.61,523.97,522.61,523.34,7813.0
2025-05-14 15:00:00,523.24,523.82,522.37,522.81,6086.0,523.24,523.82,522.37,522.81,6086.0
2025-05-14 15:30:00,522.31,523.01,521.4,521.51,34962.0,522.31,523.01,521.4,521.51,34962.0
2025-05-15 09:30:00,518.24,520.77,517.14,518.72,9227.0,518.24,520.77,517.14,518.72,9227.0
2025-05-15 10:00:00,517.69,518.23,515.66,517.71,4232.0,517.69,518.23,515.66,517.71,4232.0
2025-05-15 10:30:00,516.15,517.16,515.77,517.0,2137.0,516.15,517.16,515.77,517.0,2137.0
2025-05-15 11:00:00,516.65,517.86,516.61,516.61,3340.0,516.65,517.86,516.61,516.61,3340.0
2025-05-15 11:30:00,516.92,517.89,516.8,517.5,1451.0,516.92,517.89,516.8,517.5,1451.0
2025-05-15 12:00:00,517.49,518.05,516.13,516.13,5469.0,517.49,518.05,516.13,516.13,5469.0
2025-05-15 12:30:00,516.44,517.15,516.44,517.06,1804.0,516.44,517.15,516.44,517.06,1804.0
2025-05-15 13:00:00,517.32,517.37,516.26,517.24,3150.0,517.32,517.37,516.26,517.24,3150.0
2025-05-15 13:30:00,516.82,516.85,516.07,516.54,4951.0,516.82,516.85,516.07,516.54,4951.0
2025-05-15 14:00:00,516.21,518.18,516.21,518.18,1969.0,516.21,518.18,516.21,518.18,1969.0
2025-05-15 14:30:00,518.99,519.58,518.46,519.33,4844.0,518.99,519.58,518.46,519.33,4844.0
2025-05-15 15:00:00,519.42,520.09,519.22,519.55,7549.0,519.42,520.09,519.22,519.55,7549.0
2025-05-15 15:30:00,519.85,520.22,518.32,519.55,26706.0,519.85,520.22,518.32,519.55,26706.0
2025-05-16 09:30:00,520.0,520.58,517.01,520.58,24628.0,520.0,520.58,517.01,520.58,24628.0
2025-05-16 10:00:00,520.32,520.32,518.53,519.6,8897.0,520.32,520.32,518.53,519.6,8897.0
2025-05-16 10:30:00,519.6,522.03,519.46,521.43,7271.0,519.6,522.03,519.46,521.43,7271.0
2025-05-16 11:00:00,522.08,522.08,521.02,521.44,2896.0,522.08,522.08,521.02,521.44,2896.0
2025-05-16 11:30:00,521.58,522.98,521.57,521.75,2407.0,521.58,522.98,521.57,521.75,2407.0
2025-05-16 12:00:00,521.99,523.03,521.99,522.44,2720.0,521.99,523.03,521.99,522.44,2720.0
2025-05-16 12:30:00,523.31,523.36,522.38,523.36,4337.0,523.31,523.36,522.38,523.36,4337.0
2025-05-16 13:00:00,523.56,524.38,523.25,524.26,4528.0,523.56,524.38,523.25,524.26,4528.0
2025-05-16 13:30:00,523.92,523.92,523.17,523.3,3388.0,523.92,523.92,523.17,523.3,3388.0
2025-05-16 14:00:00,523.28,523.93,523.14,523.91,4030.0,523.28,523.93,523.14,523.91,4030.0
2025-05-16 14:30:00,523.99,524.58,523.55,523.79,4173.0,523.99,524.58,523.55,523.79,4173.0
2025-05-16 15:00:00,524.35,524.61,523.5,523.7,2985.0,524.35,524.61,523.5,523.7,2985.0
2025-05-16 15:30:00,523.72,524.76,523.48,523.86,19425.0,523.72,524.76,523.48,523.86,19425.0
2025-05-19 09:30:00,518.76,522.6,517.83,522.59,9915.0,518.76,522.6,517.83,522.59,9915.0
2025-05-19 10:00:00,523.46,523.71,522.08,522.19,5948.0,523.46,523.71,522.08,522.19,5948.0
2025-05-19 10:30:00,522.21,522.91,522.2,522.24,2717.0,522.21,522.91,522.2,522.24,2717.0
2025-05-19 11:00:00,522.02,522.88,521.39,521.88,6548.0,522.02,522.88,521.39,521.88,6548.0
2025-05-19 11:30:00,522.45,523.46,522.39,522.79,2729.0,522.45,523.46,522.39,522.79,2729.0
2025-05-19 12:00:00,522.5,524.24,522.5,524.24,4663.0,522.5,524.24,522.5,524.24,4663.0
2025-05-19 12:30:00,523.75,524.56,523.58,524.21,3117.0,523.75,524.56,523.58,524.21,3117.0
2025-05-19 13:00:00,524.01,524.6,524.01,524.38,6228.0,524.01,524.6,524.01,524.38,6228.0
2025-05-19 13:30:00,524.11,524.53,522.94,522.94,6427.0,524.11,524.53,522.94,522.94,6427.0
2025-05-19 14:00:00,522.94,522.96,521.18,521.95,8828.0,522.94,522.96,521.18,521.95,8828.0
2025-05-19 14:30:00,521.48,522.32,521.35,522.3,4662.0,521.48,522.32,521.35,522.3,4662.0
2025-05-19 15:00:00,522.34,522.41,520.56,520.9,7627.0,522.34,522.41,520.56,520.9,7627.0
2025-05-19 15:30:00,520.99,522.6,520.49,522.03,30372.0,520.99,522.6,520.49,522.03,30372.0
2025-05-20 09:30:00,517.87,522.37,517.87,520.06,10936.0,517.87,522.37,517.87,520.06,10936.0
2025-05-20 10:00:00,520.06,520.4,519.13,519.13,14764.0,520.06,520.4,519.13,519.13,14764.0
2025-05-20 10:30:00,519.13,520.04,518.52,518.92,7403.0,519.13,520.04,518.52,518.92,7403.0
2025-05-20 11:00:00,518.8,519.64,518.73,519.17,4309.0,518.8,519.64,518.73,519.17,4309.0
2025-05-20 11:30:00,519.19,520.04,519.05,519.65,7827.0,519.19,520.04,519.05,519.65,7827.0
2025-05-20 12:00:00,519.51,519.66,517.38,517.38,3904.0,519.51,519.66,517.38,517.38,3904.0
2025-05-20 12:30:00,518.0,518.24,517.42,518.14,6500.0,518.0,518.24,517.42,518.14,6500.0
2025-05-20 13:00:00,518.17,518.5,518.05,518.28,3307.0,518.17,518.5,518.05,518.28,3307.0
2025-05-20 13:30:00,518.59,518.7,517.83,518.52,5178.0,518.59,518.7,517.83,518.52,5178.0
2025-05-20 14:00:00,518.55,518.68,516.59,517.0,11190.0,518.55,518.68,516.59,517.0,11190.0
2025-05-20 14:30:00,516.83,518.24,516.83,518.02,11719.0,516.83,518.24,516.83,518.02,11719.0
2025-05-20 15:00:00,517.67,518.17,516.46,517.36,12206.0,517.67,518.17,516.46,517.36,12206.0
2025-05-20 15:30:00,517.63,519.05,517.63,518.72,57135.0,517.63,519.05,517.63,518.72,57135.0
2025-05-21 09:30:00,513.87,515.85,513.82,515.85,7625.0,513.87,515.85,513.82,515.85,7625.0
2025-05-21 10:00:00,515.45,516.36,514.47,514.47,9751.0,515.45,516.36,514.47,514.47,9751.0
2025-05-21 10:30:00,513.79,516.2,512.66,514.98,14403.0,513.79,516.2,512.66,514.98,14403.0
2025-05-21 11:00:00,514.81,515.74,514.27,515.5,19487.0,514.81,515.74,514.27,515.5,19487.0
2025-05-21 11:30:00,515.58,516.93,515.38,516.93,16692.0,515.58,516.93,515.38,516.93,16692.0
2025-05-21 12:00:00,516.96,517.25,516.39,516.66,6621.0,516.96,517.25,516.39,516.66,6621.0
2025-05-21 12:30:00,517.27,518.4,516.56,517.76,16036.0,517.27,518.4,516.56,517.76,16036.0
2025-05-21 13:00:00,517.76,518.15,511.02,511.34,37773.0,517.76,518.15,511.02,511.34,37773.0
2025-05-21 13:30:00,511.34,514.09,510.69,512.91,33047.0,511.34,514.09,510.69,512.91,33047.0
2025-05-21 14:00:00,513.12,513.12,511.2,512.69,29120.0,513.12,513.12,511.2,512.69,29120.0
2025-05-21 14:30:00,512.68,513.93,511.71,512.48,19118.0,512.68,513.93,511.71,512.48,19118.0
2025-05-21 15:00:00,512.31,512.66,510.04,510.38,18387.0,512.31,512.66,510.04,510.38,18387.0
2025-05-21 15:30:00,510.32,512.78,510.12,511.29,143203.0,510.32,512.78,510.12,511.29,143203.0
2025-05-22 09:30:00,510.79,511.87,510.35,510.91,13506.0,510.79,511.87,510.35,510.91,13506.0
2025-05-22 10:00:00,510.51,513.33,510.32,510.72,39227.0,510.51,513.33,510.32,510.72,39227.0
2025-05-22 10:30:00,511.26,511.9,508.69,509.47,12037.0,511.26,511.9,508.69,509.47,12037.0
2025-05-22 11:00:00,509.72,511.5,508.75,508.75,13691.0,509.72,511.5,508.75,508.75,13691.0
2025-05-22 11:30:00,509.59,510.44,508.34,509.81,15709.0,509.59,510.44,508.34,509.81,15709.0
2025-05-22 12:00:00,509.9,511.03,509.42,509.99,5512.0,509.9,511.03,509.42,509.99,5512.0
2025-05-22 12:30:00,510.28,510.28,507.77,507.95,9716.0,510.28,510.28,507.77,507.95,9716.0
2025-05-22 13:00:00,507.95,509.55,506.85,509.14,6996.0,507.95,509.55,506.85,509.14,6996.0
2025-05-22 13:30:00,509.14,509.14,507.56,507.91,6606.0,509.14,509.14,507.56,507.91,6606.0
2025-05-22 14:00:00,507.55,509.05,507.54,508.53,7010.0,507.55,509.05,507.54,508.53,7010.0
2025-05-22 14:30:00,508.67,508.98,507.87,508.98,8387.0,508.67,508.98,507.87,508.98,8387.0
2025-05-22 15:00:00,508.98,510.54,508.65,510.54,9508.0,508.98,510.54,508.65,510.54,9508.0
2025-05-22 15:30:00,510.32,510.42,507.7,508.2,26496.0,510.32,510.42,507.7,508.2,26496.0
2025-05-23 09:30:00,499.64,503.25,499.64,501.98,10400.0,499.64,503.25,499.64,501.98,10400.0
2025-05-23 10:00:00,502.8,503.34,501.97,502.83,10676.0,502.8,503.34,501.97,502.83,10676.0
2025-05-23 10:30:00,503.04,505.17,503.04,503.96,6886.0,503.04,505.17,503.04,503.96,6886.0
2025-05-23 11:00:00,503.97,504.56,502.85,504.11,5065.0,503.97,504.56,502.85,504.11,5065.0
2025-05-23 11:30:00,504.56,505.63,504.2,504.21,8652.0,504.56,505.63,504.2,504.21,8652.0
2025-05-23 12:00:00,504.21,505.16,504.0,505.16,2951.0,504.21,505.16,504.0,505.16,2951.0
2025-05-23 12:30:00,505.06,506.14,504.51,505.33,12027.0,505.06,506.14,504.51,505.33,12027.0
2025-05-23 13:00:00,505.27,506.1,504.98,506.1,12007.0,505.27,506.1,504.98,506.1,12007.0
2025-05-23 13:30:00,505.92,507.05,505.91,506.27,3114.0,505.92,507.05,505.91,506.27,3114.0
2025-05-23 14:00:00,506.68,507.61,506.08,506.23,6315.0,506.68,507.61,506.08,506.23,6315.0
2025-05-23 14:30:00,506.52,507.1,506.49,506.82,4982.0,506.52,507.1,506.49,506.82,4982.0
2025-05-23 15:00:00,506.84,507.78,505.76,505.79,6573.0,506.84,507.78,505.76,505.79,6573.0
2025-05-23 15:30:00,505.65,505.96,503.83,504.47,29953.0,505.65,505.96,503.83,504.47,29953.0
2025-05-27 09:30:00,512.88,512.88,508.43,510.79,15501.0,512.88,512.88,508.43,510.79,15501.0
2025-05-27 10:00:00,510.78,512.93,510.77,512.51,12534.0,510.78,512.93,510.77,512.51,12534.0
2025-05-27 10:30:00,512.55,512.61,511.24,512.06,5242.0,512.55,512.61,511.24,512.06,5242.0
2025-05-27 11:00:00,512.06,513.81,511.87,513.7,7520.0,512.06,513.81,511.87,513.7,7520.0
2025-05-27 11:30:00,513.74,514.76,513.73,514.32,6412.0,513.74,514.76,513.73,514.32,6412.0
2025-05-27 12:00:00,514.33,515.01,514.32,514.98,10043.0,514.33,515.01,514.32,514.98,10043.0
2025-05-27 12:30:00,515.07,516.31,515.06,515.29,13352.0,515.07,516.31,515.06,515.29,13352.0
2025-05-27 13:00:00,515.47,516.54,515.47,516.22,4196.0,515.47,516.54,515.47,516.22,4196.0
2025-05-27 13:30:00,516.06,517.45,516.06,517.39,4513.0,516.06,517.45,516.06,517.39,4513.0
2025-05-27 14:00:00,517.4,517.74,516.82,517.2,6602.0,517.4,517.74,516.82,517.2,6602.0
2025-05-27 14:30:00,517.38,517.96,517.35,517.44,12799.0,517.38,517.96,517.35,517.44,12799.0
2025-05-27 15:00:00,517.44,517.6,517.16,517.51,10095.0,517.44,517.6,517.16,517.51,10095.0
2025-05-27 15:30:00,517.27,517.61,516.71,517.5,34638.0,517.27,517.61,516.71,517.5,34638.0
2025-05-28 09:30:00,517.87,518.17,516.52,517.84,5641.0,517.87,518.17,516.52,517.84,5641.0
2025-05-28 10:00:00,517.88,517.88,514.94,514.94,3004.0,517.88,517.88,514.94,514.94,3004.0
2025-05-28 10:30:00,514.73,515.1,513.66,514.21,2493.0,514.73,515.1,513.66,514.21,2493.0
2025-05-28 11:00:00,514.21,514.32,511.96,511.96,8216.0,514.21,514.32,511.96,511.96,8216.0
2025-05-28 11:30:00,512.01,512.23,511.3,512.02,9909.0,512.01,512.23,511.3,512.02,9909.0
2025-05-28 12:00:00,512.21,512.4,511.81,512.02,1872.0,512.21,512.4,511.81,512.02,1872.0
2025-05-28 12:30:00,511.9,512.18,511.3,512.11,3954.0,511.9,512.18,511.3,512.11,3954.0
2025-05-28 13:00:00,511.67,513.06,511.67,512.18,5778.0,511.67,513.06,511.67,512.18,5778.0
2025-05-28 13:30:00,512.26,512.35,511.79,512.14,3938.0,512.26,512.35,511.79,512.14,3938.0
2025-05-28 14:00:00,512.48,512.59,512.0,512.27,3834.0,512.48,512.59,512.0,512.27,3834.0
2025-05-28 14:30:00,512.49,512.74,510.54,512.15,5999.0,512.49,512.74,510.54,512.15,5999.0
2025-05-28 15:00:00,512.06,512.92,511.73,511.97,7060.0,512.06,512.92,511.73,511.97,7060.0
2025-05-28 15:30:00,511.96,511.96,509.57,510.1,21298.0,511.96,511.96,509.57,510.1,21298.0
2025-05-29 09:30:00,512.68,513.64,510.24,512.53,25166.0,512.68,513.64,510.24,512.53,25166.0
2025-05-29 10:00:00,512.94,513.76,509.63,510.32,11591.0,512.94,513.76,509.63,510.32,11591.0
2025-05-29 10:30:00,510.72,511.56,508.68,510.88,13348.0,510.72,511.56,508.68,510.88,13348.0
2025-05-29 11:00:00,510.88,511.76,510.0,511.39,12574.0,510.88,511.76,510.0,511.39,12574.0
2025-05-29 11:30:00,511.05,511.05,508.13,508.51,8388.0,511.05,511.05,508.13,508.51,8388.0
2025-05-29 12:00:00,508.08,509.55,507.83,509.47,2656.0,508.08,509.55,507.83,509.47,2656.0
2025-05-29 12:30:00,509.54,509.82,508.93,509.81,3938.0,509.54,509.82,508.93,509.81,3938.0
2025-05-29 13:00:00,509.92,510.46,508.9,508.9,5128.0,509.92,510.46,508.9,508.9,5128.0
2025-05-29 13:30:00,509.19,509.99,509.04,509.2,3398.0,509.19,509.99,509.04,509.2,3398.0
2025-05-29 14:00:00,509.2,510.34,509.12,509.12,7127.0,509.2,510.34,509.12,509.12,7127.0
2025-05-29 14:30:00,509.44,510.72,509.44,510.04,11235.0,509.44,510.72,509.44,510.04,11235.0
2025-05-29 15:00:00,510.09,510.22,509.43,509.45,9429.0,510.09,510.22,509.43,509.45,9429.0
2025-05-29 15:30:00,509.48,510.17,508.9,509.76,35496.0,509.48,510.17,508.9,509.76,35496.0
2025-05-30 09:30:00,508.25,508.25,505.03,505.03,6642.0,508.25,508.25,505.03,505.03,6642.0
2025-05-30 10:00:00,505.69,509.22,505.68,508.43,3968.0,505.69,509.22,505.68,508.43,3968.0
2025-05-30 10:30:00,508.99,508.99,508.05,508.28,6388.0,508.99,508.99,508.05,508.28,6388.0
2025-05-30 11:00:00,508.4,510.51,508.13,510.47,6985.0,508.4,510.51,508.13,510.47,6985.0
2025-05-30 11:30:00,510.19,510.19,508.58,509.73,4119.0,510.19,510.19,508.58,509.73,4119.0
2025-05-30 12:00:00,509.34,509.88,507.47,507.6,6130.0,509.34,509.88,507.47,507.6,6130.0
2025-05-30 12:30:00,507.08,508.19,505.78,506.52,5628.0,507.08,508.19,505.78,506.52,5628.0
2025-05-30 13:00:00,506.64,508.11,506.64,507.74,7646.0,506.64,508.11,506.64,507.74,7646.0
2025-05-30 13:30:00,508.4,508.79,507.43,507.43,14903.0,508.4,508.79,507.43,507.43,14903.0
2025-05-30 14:00:00,507.69,508.8,507.63,508.42,66850.0,507.69,508.8,507.63,508.42,66850.0
2025-05-30 14:30:00,508.27,509.26,508.21,508.97,12437.0,508.27,509.26,508.21,508.97,12437.0
2025-05-30 15:00:00,508.98,510.57,508.38,510.42,32616.0,508.98,510.57,508.38,510.42,32616.0
2025-05-30 15:30:00,510.52,510.52,508.26,509.22,45216.0,510.52,510.52,508.26,509.22,45216.0
2025-06-02 09:30:00,505.02,507.87,502.32,503.13,21104.0,505.02,507.87,502.32,503.13,21104.0
2025-06-02 10:00:00,502.83,503.56,500.72,503.56,18540.0,502.83,503.56,500.72,503.56,18540.0
2025-06-02 10:30:00,503.57,504.67,503.0,503.84,8590.0,503.57,504.67,503.0,503.84,8590.0
2025-06-02 11:00:00,504.18,505.42,504.16,504.39,11391.0,504.18,505.42,504.16,504.39,11391.0
2025-06-02 11:30:00,504.2,506.0,504.2,505.65,8027.0,504.2,506.0,504.2,505.65,8027.0
2025-06-02 12:00:00,505.72,505.84,504.44,505.41,21316.0,505.72,505.84,504.44,505.41,21316.0
2025-06-02 12:30:00,505.84,506.5,505.35,506.5,5630.0,505.84,506.5,505.35,506.5,5630.0
2025-06-02 13:00:00,506.51,506.94,505.69,505.69,9414.0,506.51,506.94,505.69,505.69,9414.0
2025-06-02 13:30:00,505.96,506.92,505.75,506.92,11547.0,505.96,506.92,505.75,506.92,11547.0
2025-06-02 14:00:00,506.97,509.09,506.91,508.93,12782.0,506.97,509.09,506.91,508.93,12782.0
2025-06-02 14:30:00,509.25,510.04,508.95,510.04,11812.0,509.25,510.04,508.95,510.04,11812.0
2025-06-02 15:00:00,510.14,510.88,509.71,510.88,14241.0,510.14,510.88,509.71,510.88,14241.0
2025-06-02 15:30:00,510.67,510.9,509.26,510.13,51031.0,510.67,510.9,509.26,510.13,51031.0
2025-06-03 09:30:00,508.97,510.51,503.82,503.9,17563.0,508.97,510.51,503.82,503.9,17563.0
2025-06-03 10:00:00,504.33,510.07,503.83,509.99,5877.0,504.33,510.07,503.83,509.99,5877.0
2025-06-03 10:30:00,509.99,510.88,508.66,509.69,4752.0,509.99,510.88,508.66,509.69,4752.0
2025-06-03 11:00:00,510.53,511.46,509.68,510.8,3726.0,510.53,511.46,509.68,510.8,3726.0
2025-06-03 11:30:00,511.05,512.7,511.05,512.7,9110.0,511.05,512.7,511.05,512.7,9110.0
2025-06-03 12:00:00,512.14,513.67,511.52,513.2,4828.0,512.14,513.67,511.52,513.2,4828.0
2025-06-03 12:30:00,513.22,513.71,512.97,513.46,8787.0,513.22,513.71,512.97,513.46,8787.0
2025-06-03 13:00:00,513.48,514.36,513.47,513.76,9765.0,513.48,514.36,513.47,513.76,9765.0
2025-06-03 13:30:00,513.55,514.44,513.02,513.43,5959.0,513.55,514.44,513.02,513.43,5959.0
2025-06-03 14:00:00,513.03,514.22,513.01,513.78,6514.0,513.03,514.22,513.01,513.78,6514.0
2025-06-03 14:30:00,514.16,514.3,513.22,513.37,7134.0,514.16,514.3,513.22,513.37,7134.0
2025-06-03 15:00:00,513.7,513.87,512.0,512.52,13496.0,513.7,513.87,512.0,512.52,13496.0
2025-06-03 15:30:00,512.49,514.0,512.15,513.12,40128.0,512.49,514.0,512.15,513.12,40128.0
2025-06-04 09:30:00,513.97,514.42,510.93,513.76,8975.0,513.97,514.42,510.93,513.76,8975.0
2025-06-04 10:00:00,512.8,513.86,512.25,513.63,6333.0,512.8,513.86,512.25,513.63,6333.0
2025-06-04 10:30:00,513.57,514.14,511.74,511.92,21744.0,513.57,514.14,511.74,511.92,21744.0
2025-06-04 11:00:00,511.92,512.0,510.84,511.1,23146.0,511.92,512.0,510.84,511.1,23146.0
2025-06-04 11:30:00,510.7,512.12,510.55,511.46,5372.0,510.7,512.12,510.55,511.46,5372.0
2025-06-04 12:00:00,511.06,511.22,509.57,509.99,5071.0,511.06,511.22,509.57,509.99,5071.0
2025-06-04 12:30:00,510.5,511.27,510.34,510.47,3437.0,510.5,511.27,510.34,510.47,3437.0
2025-06-04 13:00:00,510.47,511.07,509.4,509.4,16937.0,510.47,511.07,509.4,509.4,16937.0
2025-06-04 13:30:00,509.55,510.18,508.41,508.71,7956.0,509.55,510.18,508.41,508.71,7956.0
2025-06-04 14:00:00,508.61,509.05,507.85,508.04,19957.0,508.61,509.05,507.85,508.04,19957.0
2025-06-04 14:30:00,508.13,508.28,505.99,506.0,32543.0,508.13,508.28,505.99,506.0,32543.0
2025-06-04 15:00:00,505.99,510.2,505.98,509.13,19793.0,505.99,510.2,505.98,509.13,19793.0
2025-06-04 15:30:00,509.2,509.38,507.33,507.52,85133.0,509.2,509.38,507.33,507.52,85133.0
2025-06-05 09:30:00,509.08,509.08,504.0,504.0,18431.0,509.08,509.08,504.0,504.0,18431.0
2025-06-05 10:00:00,504.72,505.98,503.58,504.73,16759.0,504.72,505.98,503.58,504.73,16759.0
2025-06-05 10:30:00,504.67,506.36,503.37,504.98,40660.0,504.67,506.36,503.37,504.98,40660.0
2025-06-05 11:00:00,504.99,507.48,504.39,507.31,19121.0,504.99,507.48,504.39,507.31,19121.0
2025-06-05 11:30:00,507.31,508.06,506.63,508.06,24296.0,507.31,508.06,506.63,508.06,24296.0
2025-06-05 12:00:00,507.55,509.62,507.55,509.05,8286.0,507.55,509.62,507.55,509.05,8286.0
2025-06-05 12:30:00,509.45,510.29,507.0,508.08,4919.0,509.45,510.29,507.0,508.08,4919.0
2025-06-05 13:00:00,508.67,509.94,508.49,509.91,1532.0,508.67,509.94,508.49,509.91,1532.0
2025-06-05 13:30:00,509.91,510.71,509.89,510.44,4703.0,509.91,510.71,509.89,510.44,4703.0
2025-06-05 14:00:00,510.4,510.97,508.76,510.65,7767.0,510.4,510.97,508.76,510.65,7767.0
2025-06-05 14:30:00,510.68,511.52,510.52,510.53,7599.0,510.68,511.52,510.52,510.53,7599.0
2025-06-05 15:00:00,510.85,511.0,505.62,507.22,39038.0,510.85,511.0,505.62,507.22,39038.0
2025-06-05 15:30:00,507.71,509.48,507.31,508.36,38225.0,507.71,509.48,507.31,508.36,38225.0
2025-06-06 09:30:00,516.08,518.25,513.87,516.37,18525.0,516.08,518.25,513.87,516.37,18525.0
2025-06-06 10:00:00,517.59,517.59,514.16,515.81,2804.0,517.59,517.59,514.16,515.81,2804.0
2025-06-06 10:30:00,515.19,516.31,513.91,515.51,9121.0,515.19,516.31,513.91,515.51,9121.0
2025-06-06 11:00:00,515.84,516.88,513.17,514.98,7611.0,515.84,516.88,513.17,514.98,7611.0
2025-06-06 11:30:00,515.13,515.82,514.4,515.21,2737.0,515.13,515.82,514.4,515.21,2737.0
2025-06-06 12:00:00,515.16,516.38,515.16,516.31,3323.0,515.16,516.38,515.16,516.31,3323.0
2025-06-06 12:30:00,516.37,516.47,514.89,515.25,3328.0,516.37,516.47,514.89,515.25,3328.0
2025-06-06 13:00:00,515.42,515.87,514.6,515.61,4441.0,515.42,515.87,514.6,515.61,4441.0
2025-06-06 13:30:00,515.31,515.99,515.19,515.91,1667.0,515.31,515.99,515.19,515.91,1667.0
2025-06-06 14:00:00,516.22,517.01,516.17,516.61,4457.0,516.22,517.01,516.17,516.61,4457.0
2025-06-06 14:30:00,516.67,518.05,516.67,517.95,6974.0,516.67,518.05,516.67,517.95,6974.0
2025-06-06 15:00:00,517.95,519.29,517.61,519.01,12734.0,517.95,519.29,517.61,519.01,12734.0
2025-06-06 15:30:00,518.93,519.55,518.48,518.76,22845.0,518.93,519.55,518.48,518.76,22845.0
2025-06-09 09:30:00,521.27,521.53,514.24,518.64,8382.0,521.27,521.53,514.24,518.64,8382.0
2025-06-09 10:00:00,517.42,518.33,513.01,515.37,2894.0,517.42,518.33,513.01,515.37,2894.0
2025-06-09 10:30:00,514.77,515.69,514.27,515.3,2589.0,514.77,515.69,514.27,515.3,2589.0
2025-06-09 11:00:00,515.97,515.97,514.13,514.14,1941.0,515.97,515.97,514.13,514.14,1941.0
2025-06-09 11:30:00,515.25,515.82,514.74,515.62,2623.0,515.25,515.82,514.74,515.62,2623.0
2025-06-09 12:00:00,515.95,516.48,515.33,516.48,1443.0,515.95,516.48,515.33,516.48,1443.0
2025-06-09 12:30:00,516.08,516.4,515.26,516.3,4744.0,516.08,516.4,515.26,516.3,4744.0
2025-06-09 13:00:00,516.51,518.03,516.4,518.03,2987.0,516.51,518.03,516.4,518.03,2987.0
2025-06-09 13:30:00,518.12,518.92,517.77,518.29,3040.0,518.12,518.92,517.77,518.29,3040.0
2025-06-09 14:00:00,518.31,518.79,518.31,518.4,3132.0,518.31,518.79,518.31,518.4,3132.0
2025-06-09 14:30:00,518.34,518.78,517.47,518.21,6060.0,518.34,518.78,517.47,518.21,6060.0
2025-06-09 15:00:00,518.21,518.52,517.21,517.4,8849.0,518.21,518.52,517.21,517.4,8849.0
2025-06-09 15:30:00,517.08,518.39,516.73,518.09,43183.0,517.08,518.39,516.73,518.09,43183.0
2025-06-10 09:30:00,517.19,517.96,515.9,516.66,3792.0,517.19,517.96,515.9,516.66,3792.0
2025-06-10 10:00:00,517.43,519.48,517.27,518.26,7304.0,517.43,519.48,517.27,518.26,7304.0
2025-06-10 10:30:00,517.76,519.03,517.25,517.69,4268.0,517.76,519.03,517.25,517.69,4268.0
2025-06-10 11:00:00,517.47,518.2,516.94,516.94,4512.0,517.47,518.2,516.94,516.94,4512.0
2025-06-10 11:30:00,517.06,517.65,515.1,517.25,6241.0,517.06,517.65,515.1,517.25,6241.0
2025-06-10 12:00:00,517.2,517.48,516.67,517.09,3342.0,517.2,517.48,516.67,517.09,3342.0
2025-06-10 12:30:00,517.17,517.32,516.28,516.88,11978.0,517.17,517.32,516.28,516.88,11978.0
2025-06-10 13:00:00,516.58,517.1,515.68,515.85,3621.0,516.58,517.1,515.68,515.85,3621.0
2025-06-10 13:30:00,516.24,516.24,515.02,515.33,3400.0,516.24,516.24,515.02,515.33,3400.0
2025-06-10 14:00:00,514.62,515.16,513.25,513.75,7327.0,514.62,515.16,513.25,513.75,7327.0
2025-06-10 14:30:00,514.16,515.98,513.96,515.93,2767.0,514.16,515.98,513.96,515.93,2767.0
2025-06-10 15:00:00,515.94,516.82,515.8,516.15,8361.0,515.94,516.82,515.8,516.15,8361.0
2025-06-10 15:30:00,516.07,516.87,513.81,516.86,38480.0,516.07,516.87,513.81,516.86,38480.0
2025-06-11 09:30:00,515.3,518.94,514.4,518.5,9946.0,515.3,518.94,514.4,518.5,9946.0
2025-06-11 10:00:00,518.41,518.73,517.27,518.04,5183.0,518.41,518.73,517.27,518.04,5183.0
2025-06-11 10:30:00,518.17,518.76,517.71,517.9,6441.0,518.17,518.76,517.71,517.9,6441.0
2025-06-11 11:00:00,517.78,518.1,516.44,517.92,10562.0,517.78,518.1,516.44,517.92,10562.0
2025-06-11 11:30:00,517.54,518.39,517.16,517.16,6854.0,517.54,518.39,517.16,517.16,6854.0
2025-06-11 12:00:00,517.28,517.45,516.39,516.95,4709.0,517.28,517.45,516.39,516.95,4709.0
2025-06-11 12:30:00,517.13,517.31,516.14,517.07,2347.0,517.13,517.31,516.14,517.07,2347.0
2025-06-11 13:00:00,517.08,519.25,517.07,519.25,7854.0,517.08,519.25,517.07,519.25,7854.0
2025-06-11 13:30:00,518.99,519.12,517.65,518.04,2873.0,518.99,519.12,517.65,518.04,2873.0
2025-06-11 14:00:00,517.68,517.68,514.79,516.01,6360.0,517.68,517.68,514.79,516.01,6360.0
2025-06-11 14:30:00,515.44,517.47,515.17,516.06,6574.0,515.44,517.47,515.17,516.06,6574.0
2025-06-11 15:00:00,515.6,516.27,514.82,515.91,6586.0,515.6,516.27,514.82,515.91,6586.0
2025-06-11 15:30:00,515.78,516.06,513.5,515.88,17291.0,515.78,516.06,513.5,515.88,17291.0
2025-06-12 09:30:00,509.72,511.29,507.05,511.29,9018.0,509.72,511.29,507.05,511.29,9018.0
2025-06-12 10:00:00,510.67,513.2,510.18,512.93,3096.0,510.67,513.2,510.18,512.93,3096.0
2025-06-12 10:30:00,513.15,513.54,511.81,512.46,5666.0,513.15,513.54,511.81,512.46,5666.0
2025-06-12 11:00:00,511.88,513.19,510.68,510.68,4110.0,511.88,513.19,510.68,510.68,4110.0
2025-06-12 11:30:00,511.22,512.74,511.22,512.64,5816.0,511.22,512.74,511.22,512.64,5816.0
2025-06-12 12:00:00,512.33,513.32,511.48,512.62,4878.0,512.33,513.32,511.48,512.62,4878.0
2025-06-12 12:30:00,512.64,513.85,512.35,513.43,2392.0,512.64,513.85,512.35,513.43,2392.0
2025-06-12 13:00:00,514.2,514.55,513.77,514.06,1350.0,514.2,514.55,513.77,514.06,1350.0
2025-06-12 13:30:00,514.33,514.78,514.06,514.78,1788.0,514.33,514.78,514.06,514.78,1788.0
2025-06-12 14:00:00,514.98,515.44,514.71,514.95,4531.0,514.98,515.44,514.71,514.95,4531.0
2025-06-12 14:30:00,515.08,516.13,515.07,516.04,3564.0,515.08,516.13,515.07,516.04,3564.0
2025-06-12 15:00:00,516.02,516.87,515.97,516.81,8969.0,516.02,516.87,515.97,516.81,8969.0
2025-06-12 15:30:00,516.8,516.8,514.8,515.55,31628.0,516.8,516.8,514.8,515.55,31628.0
2025-06-13 09:30:00,508.33,510.88,503.4,503.76,13124.0,508.33,510.88,503.4,503.76,13124.0
2025-06-13 10:00:00,504.11,505.81,502.7,503.81,12616.0,504.11,505.81,502.7,503.81,12616.0
2025-06-13 10:30:00,502.92,505.49,502.42,505.49,23198.0,502.92,505.49,502.42,505.49,23198.0
2025-06-13 11:00:00,505.49,509.42,504.74,508.2,9980.0,505.49,509.42,504.74,508.2,9980.0
2025-06-13 11:30:00,508.05,508.68,507.39,508.25,9525.0,508.05,508.68,507.39,508.25,9525.0
2025-06-13 12:00:00,508.25,508.86,507.43,507.43,5783.0,508.25,508.86,507.43,507.43,5783.0
2025-06-13 12:30:00,507.38,508.32,506.43,507.71,7180.0,507.38,508.32,506.43,507.71,7180.0
2025-06-13 13:00:00,507.69,507.69,505.33,505.34,4700.0,507.69,507.69,505.33,505.34,4700.0
2025-06-13 13:30:00,505.35,505.5,504.27,504.76,7498.0,505.35,505.5,504.27,504.76,7498.0
2025-06-13 14:00:00,504.76,505.26,501.46,501.46,7031.0,504.76,505.26,501.46,501.46,7031.0
2025-06-13 14:30:00,501.85,502.48,500.86,502.31,8700.0,501.85,502.48,500.86,502.31,8700.0
2025-06-13 15:00:00,501.87,502.67,501.08,501.08,8157.0,501.87,502.67,501.08,501.08,8157.0
2025-06-13 15:30:00,501.03,501.81,500.07,501.74,26663.0,501.03,501.81,500.07,501.74,26663.0
2025-06-16 09:30:00,507.56,509.7,506.38,509.49,14019.0,507.56,509.7,506.38,509.49,14019.0
2025-06-16 10:00:00,509.05,514.13,509.05,512.65,13339.0,509.05,514.13,509.05,512.65,13339.0
2025-06-16 10:30:00,513.34,515.0,512.86,514.91,2563.0,513.34,515.0,512.86,514.91,2563.0
2025-06-16 11:00:00,515.15,516.42,514.64,516.19,8317.0,515.15,516.42,514.64,516.19,8317.0
2025-06-16 11:30:00,515.59,516.91,515.52,516.77,6322.0,515.59,516.91,515.52,516.77,6322.0
2025-06-16 12:00:00,516.03,517.13,515.88,516.69,6495.0,516.03,517.13,515.88,516.69,6495.0
2025-06-16 12:30:00,516.87,516.87,516.05,516.05,2551.0,516.87,516.87,516.05,516.05,2551.0
2025-06-16 13:00:00,516.21,516.56,515.5,515.75,3244.0,516.21,516.56,515.5,515.75,3244.0
2025-06-16 13:30:00,516.4,516.44,514.97,514.98,2528.0,516.4,516.44,514.97,514.98,2528.0
2025-06-16 14:00:00,515.43,515.94,514.12,514.15,6144.0,515.43,515.94,514.12,514.15,6144.0
2025-06-16 14:30:00,514.16,514.41,513.92,514.32,5191.0,514.16,514.41,513.92,514.32,5191.0
2025-06-16 15:00:00,514.11,514.27,513.42,513.67,10692.0,514.11,514.27,513.42,513.67,10692.0
2025-06-16 15:30:00,513.36,513.56,512.17,513.02,18500.0,513.36,513.56,512.17,513.02,18500.0
2025-06-17 09:30:00,508.62,512.25,508.62,511.29,10204.0,508.62,512.25,508.62,511.29,10204.0
2025-06-17 10:00:00,511.42,511.71,508.79,510.91,7021.0,511.42,511.71,508.79,510.91,7021.0
2025-06-17 10:30:00,510.79,510.84,509.15,509.29,4880.0,510.79,510.84,509.15,509.29,4880.0
2025-06-17 11:00:00,509.36,510.14,507.82,508.29,4452.0,509.36,510.14,507.82,508.29,4452.0
2025-06-17 11:30:00,507.8,508.47,507.63,508.26,4589.0,507.8,508.47,507.63,508.26,4589.0
2025-06-17 12:00:00,508.26,508.79,508.06,508.3,6566.0,508.26,508.79,508.06,508.3,6566.0
2025-06-17 12:30:00,508.45,509.23,508.04,508.04,4590.0,508.45,509.23,508.04,508.04,4590.0
2025-06-17 13:00:00,508.34,508.34,506.51,506.51,2712.0,508.34,508.34,506.51,506.51,2712.0
2025-06-17 13:30:00,506.3,507.46,505.35,505.45,3547.0,506.3,507.46,505.35,505.45,3547.0
2025-06-17 14:00:00,505.07,505.9,504.2,505.2,3496.0,505.07,505.9,504.2,505.2,3496.0
2025-06-17 14:30:00,505.86,506.26,504.9,506.22,3928.0,505.86,506.26,504.9,506.22,3928.0
2025-06-17 15:00:00,506.24,507.22,505.8,507.22,8371.0,506.24,507.22,505.8,507.22,8371.0
2025-06-17 15:30:00,507.01,507.33,506.35,506.74,13069.0,507.01,507.33,506.35,506.74,13069.0
2025-06-18 09:30:00,506.69,509.89,505.27,509.89,7188.0,506.69,509.89,505.27,509.89,7188.0
2025-06-18 10:00:00,509.18,513.75,508.86,513.34,12624.0,509.18,513.75,508.86,513.34,12624.0
2025-06-18 10:30:00,513.24,514.04,511.63,512.14,8155.0,513.24,514.04,511.63,512.14,8155.0
2025-06-18 11:00:00,512.14,513.12,510.1,510.86,10057.0,512.14,513.12,510.1,510.86,10057.0
2025-06-18 11:30:00,510.89,511.57,509.93,510.92,8000.0,510.89,511.57,509.93,510.92,8000.0
2025-06-18 12:00:00,511.15,512.05,510.8,511.51,7252.0,511.15,512.05,510.8,511.51,7252.0
2025-06-18 12:30:00,511.18,511.53,510.82,511.21,2620.0,511.18,511.53,510.82,511.21,2620.0
2025-06-18 13:00:00,511.21,511.27,510.13,510.66,10104.0,511.21,511.27,510.13,510.66,10104.0
2025-06-18 13:30:00,510.66,511.12,509.91,509.91,9241.0,510.66,511.12,509.91,509.91,9241.0
2025-06-18 14:00:00,509.91,511.63,509.62,509.71,13140.0,509.91,511.63,509.62,509.71,13140.0
2025-06-18 14:30:00,509.66,511.85,508.05,508.05,22673.0,509.66,511.85,508.05,508.05,22673.0
2025-06-18 15:00:00,507.44,509.41,506.71,506.71,12225.0,507.44,509.41,506.71,506.71,12225.0
2025-06-18 15:30:00,506.82,508.14,505.46,505.77,66133.0,506.82,508.14,505.46,505.77,66133.0
2025-06-20 09:30:00,509.47,511.0,503.73,509.42,86526.0,509.47,511.0,503.73,509.42,86526.0
2025-06-20 10:00:00,510.07,510.14,507.59,508.35,7021.0,510.07,510.14,507.59,508.35,7021.0
2025-06-20 10:30:00,507.64,508.88,507.21,508.73,5092.0,507.64,508.88,507.21,508.73,5092.0
2025-06-20 11:00:00,508.9,510.14,508.9,508.94,3054.0,508.9,510.14,508.9,508.94,3054.0
2025-06-20 11:30:00,509.62,510.03,508.29,508.8,8513.0,509.62,510.03,508.29,508.8,8513.0
2025-06-20 12:00:00,508.74,508.74,507.65,508.69,4950.0,508.74,508.74,507.65,508.69,4950.0
2025-06-20 12:30:00,509.1,509.37,508.65,509.04,9326.0,509.1,509.37,508.65,509.04,9326.0
2025-06-20 13:00:00,509.04,509.51,507.61,507.61,4907.0,509.04,509.51,507.61,507.61,4907.0
2025-06-20 13:30:00,507.2,507.23,506.39,507.21,3436.0,507.2,507.23,506.39,507.21,3436.0
2025-06-20 14:00:00,506.98,508.0,506.52,507.72,2689.0,506.98,508.0,506.52,507.72,2689.0
2025-06-20 14:30:00,507.95,507.95,507.01,507.23,4993.0,507.95,507.95,507.01,507.23,4993.0
2025-06-20 15:00:00,507.53,508.57,507.52,507.6,9578.0,507.53,508.57,507.52,507.6,9578.0
2025-06-20 15:30:00,507.84,510.4,507.13,510.39,65516.0,507.84,510.4,507.13,510.39,65516.0